ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/140410/min/candle-20231030.csv

683 lines
36 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
20231030,202000,6625776300,38800,38800,38800,38800,2396
20231030,201900,6625776300,38800,38800,38800,38800,0
20231030,201800,6625776300,38800,38800,38800,38800,0
20231030,201700,6625776300,38800,38800,38800,38800,0
20231030,201600,6625776300,38800,38800,38800,38800,0
20231030,201500,6625776300,38800,38800,38800,38800,0
20231030,201400,6625776300,38800,38800,38800,38800,0
20231030,201300,6625776300,38800,38800,38800,38800,0
20231030,201200,6625776300,38800,38800,38800,38800,0
20231030,201100,6625776300,38800,38800,38800,38800,0
20231030,201000,6625776300,38800,38800,38800,38800,0
20231030,200900,6625776300,38800,38800,38800,38800,0
20231030,200800,6625776300,38800,38800,38800,38800,0
20231030,200700,6625776300,38800,38800,38800,38800,0
20231030,200600,6625776300,38800,38800,38800,38800,0
20231030,200500,6625776300,38800,38800,38800,38800,0
20231030,200400,6625776300,38800,38800,38800,38800,0
20231030,200300,6625776300,38800,38800,38800,38800,0
20231030,200200,6625776300,38800,38800,38800,38800,0
20231030,200100,6625776300,38800,38800,38800,38800,0
20231030,200000,6625776300,38800,38800,38800,38800,0
20231030,195900,6625776300,38800,38800,38800,38800,0
20231030,195800,6625776300,38800,38800,38800,38800,0
20231030,195700,6625776300,38800,38800,38800,38800,0
20231030,195600,6625776300,38800,38800,38800,38800,0
20231030,195500,6625776300,38800,38800,38800,38800,0
20231030,195400,6625776300,38800,38800,38800,38800,0
20231030,195300,6625776300,38800,38800,38800,38800,0
20231030,195200,6625776300,38800,38800,38800,38800,0
20231030,195100,6625776300,38800,38800,38800,38800,0
20231030,195000,6625776300,38800,38800,38800,38800,2396
20231030,194900,6625776300,38800,38800,38800,38800,0
20231030,194800,6625776300,38800,38800,38800,38800,0
20231030,194700,6625776300,38800,38800,38800,38800,0
20231030,194600,6625776300,38800,38800,38800,38800,0
20231030,194500,6625776300,38800,38800,38800,38800,0
20231030,194400,6625776300,38800,38800,38800,38800,0
20231030,194300,6625776300,38800,38800,38800,38800,0
20231030,194200,6625776300,38800,38800,38800,38800,0
20231030,194100,6625776300,38800,38800,38800,38800,0
20231030,194000,6625776300,38800,38800,38800,38800,0
20231030,193900,6625776300,38800,38800,38800,38800,0
20231030,193800,6625776300,38800,38800,38800,38800,0
20231030,193700,6625776300,38800,38800,38800,38800,0
20231030,193600,6625776300,38800,38800,38800,38800,0
20231030,193500,6625776300,38800,38800,38800,38800,0
20231030,193400,6625776300,38800,38800,38800,38800,0
20231030,193300,6625776300,38800,38800,38800,38800,0
20231030,193200,6625776300,38800,38800,38800,38800,0
20231030,193100,6625776300,38800,38800,38800,38800,0
20231030,193000,6625776300,38800,38800,38800,38800,0
20231030,192900,6625776300,38800,38800,38800,38800,0
20231030,192800,6625776300,38800,38800,38800,38800,0
20231030,192700,6625776300,38800,38800,38800,38800,0
20231030,192600,6625776300,38800,38800,38800,38800,0
20231030,192500,6625776300,38800,38800,38800,38800,0
20231030,192400,6625776300,38800,38800,38800,38800,0
20231030,192300,6625776300,38800,38800,38800,38800,0
20231030,192200,6625776300,38800,38800,38800,38800,0
20231030,192100,6625776300,38800,38800,38800,38800,0
20231030,192000,6625776300,38800,38800,38800,38800,2396
20231030,191900,6625776300,38800,38800,38800,38800,0
20231030,191800,6625776300,38800,38800,38800,38800,0
20231030,191700,6625776300,38800,38800,38800,38800,0
20231030,191600,6625776300,38800,38800,38800,38800,0
20231030,191500,6625776300,38800,38800,38800,38800,0
20231030,191400,6625776300,38800,38800,38800,38800,0
20231030,191300,6625776300,38800,38800,38800,38800,0
20231030,191200,6625776300,38800,38800,38800,38800,0
20231030,191100,6625776300,38800,38800,38800,38800,0
20231030,191000,6625776300,38800,38800,38800,38800,0
20231030,190900,6625776300,38800,38800,38800,38800,0
20231030,190800,6625776300,38800,38800,38800,38800,0
20231030,190700,6625776300,38800,38800,38800,38800,0
20231030,190600,6625776300,38800,38800,38800,38800,0
20231030,190500,6625776300,38800,38800,38800,38800,0
20231030,190400,6625776300,38800,38800,38800,38800,0
20231030,190300,6625776300,38800,38800,38800,38800,0
20231030,190200,6625776300,38800,38800,38800,38800,0
20231030,190100,6625776300,38800,38800,38800,38800,0
20231030,190000,6625776300,38800,38800,38800,38800,0
20231030,185900,6625776300,38800,38800,38800,38800,0
20231030,185800,6625776300,38800,38800,38800,38800,0
20231030,185700,6625776300,38800,38800,38800,38800,0
20231030,185600,6625776300,38800,38800,38800,38800,0
20231030,185500,6625776300,38800,38800,38800,38800,0
20231030,185400,6625776300,38800,38800,38800,38800,0
20231030,185300,6625776300,38800,38800,38800,38800,0
20231030,185200,6625776300,38800,38800,38800,38800,0
20231030,185100,6625776300,38800,38800,38800,38800,0
20231030,185000,6625776300,38800,38800,38800,38800,2396
20231030,184900,6625776300,38800,38800,38800,38800,0
20231030,184800,6625776300,38800,38800,38800,38800,0
20231030,184700,6625776300,38800,38800,38800,38800,0
20231030,184600,6625776300,38800,38800,38800,38800,0
20231030,184500,6625776300,38800,38800,38800,38800,0
20231030,184400,6625776300,38800,38800,38800,38800,0
20231030,184300,6625776300,38800,38800,38800,38800,0
20231030,184200,6625776300,38800,38800,38800,38800,0
20231030,184100,6625776300,38800,38800,38800,38800,0
20231030,184000,6625776300,38800,38800,38800,38800,0
20231030,183900,6625776300,38800,38800,38800,38800,0
20231030,183800,6625776300,38800,38800,38800,38800,0
20231030,183700,6625776300,38800,38800,38800,38800,0
20231030,183600,6625776300,38800,38800,38800,38800,0
20231030,183500,6625776300,38800,38800,38800,38800,0
20231030,183400,6625776300,38800,38800,38800,38800,0
20231030,183300,6625776300,38800,38800,38800,38800,0
20231030,183200,6625776300,38800,38800,38800,38800,0
20231030,183100,6625776300,38800,38800,38800,38800,0
20231030,183000,6625776300,38800,38800,38800,38800,0
20231030,182900,6625776300,38800,38800,38800,38800,0
20231030,182800,6625776300,38800,38800,38800,38800,0
20231030,182700,6625776300,38800,38800,38800,38800,0
20231030,182600,6625776300,38800,38800,38800,38800,0
20231030,182500,6625776300,38800,38800,38800,38800,0
20231030,182400,6625776300,38800,38800,38800,38800,0
20231030,182300,6625776300,38800,38800,38800,38800,0
20231030,182200,6625776300,38800,38800,38800,38800,0
20231030,182100,6625776300,38800,38800,38800,38800,0
20231030,182000,6625776300,38800,38800,38800,38800,2396
20231030,181900,6625776300,38800,38800,38800,38800,0
20231030,181800,6625776300,38800,38800,38800,38800,0
20231030,181700,6625776300,38800,38800,38800,38800,0
20231030,181600,6625776300,38800,38800,38800,38800,0
20231030,181500,6625776300,38800,38800,38800,38800,0
20231030,181400,6625776300,38800,38800,38800,38800,0
20231030,181300,6625776300,38800,38800,38800,38800,0
20231030,181200,6625776300,38800,38800,38800,38800,0
20231030,181100,6625776300,38800,38800,38800,38800,0
20231030,181000,6625776300,38800,38800,38800,38800,0
20231030,180900,6625776300,38800,38800,38800,38800,0
20231030,180800,6625776300,38800,38800,38800,38800,0
20231030,180700,6625776300,38800,38800,38800,38800,0
20231030,180600,6625776300,38800,38800,38800,38800,0
20231030,180500,6625776300,38800,38800,38800,38800,0
20231030,180400,6625776300,38800,38800,38800,38800,0
20231030,180300,6625776300,38800,38800,38800,38800,0
20231030,180200,6625776300,38800,38800,38800,38800,0
20231030,180100,6625776300,38800,38800,38800,38800,0
20231030,180000,6625776300,38800,38800,38800,38800,0
20231030,175900,6625776300,38800,38800,38800,38800,0
20231030,175800,6625776300,38800,38800,38800,38800,0
20231030,175700,6625776300,38800,38800,38800,38800,0
20231030,175600,6625776300,38800,38800,38800,38800,0
20231030,175500,6625776300,38800,38800,38800,38800,0
20231030,175400,6625776300,38800,38800,38800,38800,0
20231030,175300,6625776300,38800,38800,38800,38800,0
20231030,175200,6625776300,38800,38800,38800,38800,0
20231030,175100,6625776300,38800,38800,38800,38800,0
20231030,175000,6625776300,38800,38800,38800,38800,2396
20231030,174900,6625776300,38800,38800,38800,38800,0
20231030,174800,6625776300,38800,38800,38800,38800,0
20231030,174700,6625776300,38800,38800,38800,38800,0
20231030,174600,6625776300,38800,38800,38800,38800,0
20231030,174500,6625776300,38800,38800,38800,38800,0
20231030,174400,6625776300,38800,38800,38800,38800,0
20231030,174300,6625776300,38800,38800,38800,38800,0
20231030,174200,6625776300,38800,38800,38800,38800,0
20231030,174100,6625776300,38800,38800,38800,38800,0
20231030,174000,6625776300,38800,38800,38800,38800,0
20231030,173900,6625776300,38800,38800,38800,38800,0
20231030,173800,6625776300,38800,38800,38800,38800,0
20231030,173700,6625776300,38800,38800,38800,38800,0
20231030,173600,6625776300,38800,38800,38800,38800,0
20231030,173500,6625776300,38800,38800,38800,38800,0
20231030,173400,6625776300,38800,38800,38800,38800,0
20231030,173300,6625776300,38800,38800,38800,38800,0
20231030,173200,6625776300,38800,38800,38800,38800,0
20231030,173100,6625776300,38800,38800,38800,38800,0
20231030,173000,6625776300,38800,38800,38800,38800,0
20231030,172900,6625776300,38800,38800,38800,38800,0
20231030,172800,6625776300,38800,38800,38800,38800,0
20231030,172700,6625776300,38800,38800,38800,38800,0
20231030,172600,6625776300,38800,38800,38800,38800,0
20231030,172500,6625776300,38800,38800,38800,38800,0
20231030,172400,6625776300,38800,38800,38800,38800,0
20231030,172300,6625776300,38800,38800,38800,38800,0
20231030,172200,6625776300,38800,38800,38800,38800,0
20231030,172100,6625776300,38800,38800,38800,38800,0
20231030,172000,6625776300,38800,38800,38800,38800,2396
20231030,171900,6625776300,38800,38800,38800,38800,0
20231030,171800,6625776300,38800,38800,38800,38800,0
20231030,171700,6625776300,38800,38800,38800,38800,0
20231030,171600,6625776300,38800,38800,38800,38800,0
20231030,171500,6625776300,38800,38800,38800,38800,0
20231030,171400,6625776300,38800,38800,38800,38800,0
20231030,171300,6625776300,38800,38800,38800,38800,0
20231030,171200,6625776300,38800,38800,38800,38800,0
20231030,171100,6625776300,38800,38800,38800,38800,0
20231030,171000,6625776300,38800,38800,38800,38800,0
20231030,170900,6625776300,38800,38800,38800,38800,0
20231030,170800,6625776300,38800,38800,38800,38800,0
20231030,170700,6625776300,38800,38800,38800,38800,0
20231030,170600,6625776300,38800,38800,38800,38800,0
20231030,170500,6625776300,38800,38800,38800,38800,0
20231030,170400,6625776300,38800,38800,38800,38800,0
20231030,170300,6625776300,38800,38800,38800,38800,0
20231030,170200,6625776300,38800,38800,38800,38800,0
20231030,170100,6625776300,38800,38800,38800,38800,0
20231030,170000,6625776300,38800,38800,38800,38800,0
20231030,165900,6625776300,38800,38800,38800,38800,0
20231030,165800,6625776300,38800,38800,38800,38800,0
20231030,165700,6625776300,38800,38800,38800,38800,0
20231030,165600,6625776300,38800,38800,38800,38800,0
20231030,165500,6625776300,38800,38800,38800,38800,0
20231030,165400,6625776300,38800,38800,38800,38800,0
20231030,165300,6625776300,38800,38800,38800,38800,0
20231030,165200,6625776300,38800,38800,38800,38800,0
20231030,165100,6625776300,38800,38800,38800,38800,0
20231030,165000,6625776300,38800,38800,38800,38800,2396
20231030,164900,6625776300,38800,38800,38800,38800,0
20231030,164800,6625776300,38800,38800,38800,38800,0
20231030,164700,6625776300,38800,38800,38800,38800,0
20231030,164600,6625776300,38800,38800,38800,38800,0
20231030,164500,6625776300,38800,38800,38800,38800,0
20231030,164400,6625776300,38800,38800,38800,38800,0
20231030,164300,6625776300,38800,38800,38800,38800,0
20231030,164200,6625776300,38800,38800,38800,38800,0
20231030,164100,6625776300,38800,38800,38800,38800,0
20231030,164000,6625776300,38800,38800,38800,38800,0
20231030,163900,6625776300,38800,38800,38800,38800,0
20231030,163800,6625776300,38800,38800,38800,38800,0
20231030,163700,6625776300,38800,38800,38800,38800,0
20231030,163600,6625776300,38800,38800,38800,38800,0
20231030,163500,6625776300,38800,38800,38800,38800,0
20231030,163400,6625776300,38800,38800,38800,38800,0
20231030,163300,6625776300,38800,38800,38800,38800,0
20231030,163200,6625776300,38800,38800,38800,38800,0
20231030,163100,6625776300,38800,38800,38800,38800,0
20231030,163000,6625776300,38800,38800,38800,38800,0
20231030,162900,6625776300,38800,38800,38800,38800,0
20231030,162800,6625776300,38800,38800,38800,38800,0
20231030,162700,6625776300,38800,38800,38800,38800,0
20231030,162600,6625776300,38800,38800,38800,38800,0
20231030,162500,6625776300,38800,38800,38800,38800,0
20231030,162400,6625776300,38800,38800,38800,38800,0
20231030,162300,6625776300,38800,38800,38800,38800,0
20231030,162200,6625776300,38800,38800,38800,38800,0
20231030,162100,6625776300,38800,38800,38800,38800,0
20231030,162000,6625776300,38800,38800,38800,38800,2396
20231030,161900,6625776300,38800,38800,38800,38800,0
20231030,161800,6625776300,38800,38800,38800,38800,0
20231030,161700,6625776300,38800,38800,38800,38800,0
20231030,161600,6625776300,38800,38800,38800,38800,0
20231030,161500,6625776300,38800,38800,38800,38800,0
20231030,161400,6625776300,38800,38800,38800,38800,0
20231030,161300,6625776300,38800,38800,38800,38800,0
20231030,161200,6625776300,38800,38800,38800,38800,0
20231030,161100,6625776300,38800,38800,38800,38800,0
20231030,161000,6625776300,38800,38800,38800,38800,0
20231030,160900,6625776300,38800,38800,38800,38800,0
20231030,160800,6625776300,38800,38800,38800,38800,0
20231030,160700,6625776300,38800,38800,38800,38800,0
20231030,160600,6625776300,38800,38800,38800,38800,0
20231030,160500,6625776300,38800,38800,38800,38800,0
20231030,160400,6625776300,38800,38800,38800,38800,0
20231030,160300,6625776300,38800,38800,38800,38800,0
20231030,160200,6625776300,38800,38800,38800,38800,0
20231030,160100,6625776300,38800,38800,38800,38800,0
20231030,160000,6625776300,38800,38800,38800,38800,0
20231030,155900,6625776300,38800,38800,38800,38800,0
20231030,155800,6625776300,38800,38800,38800,38800,0
20231030,155700,6625776300,38800,38800,38800,38800,0
20231030,155600,6625776300,38800,38800,38800,38800,0
20231030,155500,6625776300,38800,38800,38800,38800,0
20231030,155400,6625776300,38800,38800,38800,38800,0
20231030,155300,6625776300,38800,38800,38800,38800,0
20231030,155200,6625776300,38800,38800,38800,38800,0
20231030,155100,6625776300,38800,38800,38800,38800,0
20231030,155000,6625776300,38800,38800,38800,38800,2396
20231030,154900,6625776300,38800,38800,38800,38800,0
20231030,154800,6625776300,38800,38800,38800,38800,0
20231030,154700,6625776300,38800,38800,38800,38800,0
20231030,154600,6625776300,38800,38800,38800,38800,0
20231030,154500,6625776300,38800,38800,38800,38800,0
20231030,154400,6625776300,38800,38800,38800,38800,0
20231030,154300,6625776300,38800,38800,38800,38800,0
20231030,154200,6625776300,38800,38800,38800,38800,0
20231030,154100,6625776300,38800,38800,38800,38800,0
20231030,154000,6625776300,38800,38800,38800,38800,0
20231030,153900,6625776300,38800,38800,38800,38800,0
20231030,153800,6625776300,38800,38800,38800,38800,0
20231030,153700,6625776300,38800,38800,38800,38800,0
20231030,153600,6625776300,38800,38800,38800,38800,0
20231030,153500,6625776300,38800,38800,38800,38800,0
20231030,153400,6625776300,38800,38800,38800,38800,0
20231030,153300,6625776300,38800,38800,38800,38800,0
20231030,153200,6625776300,38800,38800,38800,38800,0
20231030,153100,6625776300,38800,38800,38800,38800,0
20231030,153000,6625776300,38800,38800,38800,38800,2396
20231030,152900,6532811500,38900,38900,38900,38900,0
20231030,152800,6532811500,38900,38900,38900,38900,0
20231030,152700,6532811500,38900,38900,38900,38900,0
20231030,152600,6532811500,38900,38900,38900,38900,0
20231030,152500,6532811500,38900,38900,38900,38900,0
20231030,152400,6532811500,38900,38900,38900,38900,0
20231030,152300,6532811500,38900,38900,38900,38900,0
20231030,152200,6532811500,38900,38900,38900,38900,0
20231030,152100,6532811500,38900,38900,38900,38900,0
20231030,152000,6532811500,38900,38900,38900,38900,0
20231030,151900,6532811500,38900,38950,38950,38900,525
20231030,151800,6512387600,38900,38900,38950,38900,206
20231030,151700,6504366350,38900,38900,38950,38900,502
20231030,151600,6484838300,38900,38900,38900,38900,20
20231030,151500,6484060300,38950,38950,38950,38950,73
20231030,151400,6481216950,38950,39000,39000,38950,583
20231030,151300,6458507850,39000,39000,39000,39000,2311
20231030,151200,6368378850,39000,39000,39050,39000,151
20231030,151100,6362488800,39000,39000,39000,39000,120
20231030,151000,6357808800,39000,39050,39050,39000,565
20231030,150900,6335745850,39050,39050,39050,39000,283
20231030,150800,6324694900,39050,39050,39050,39050,1043
20231030,150700,6283965750,39050,39100,39100,39050,31
20231030,150600,6282754900,39100,39100,39100,39100,293
20231030,150500,6271298600,39150,39150,39150,39150,96
20231030,150400,6267540200,39150,39200,39200,39150,265
20231030,150300,6257163100,39150,39150,39200,39150,522
20231030,150200,6236726650,39150,39150,39200,39150,276
20231030,150100,6225920800,39150,39150,39150,39150,32
20231030,150000,6224668000,39100,39050,39100,39050,340
20231030,145900,6211374050,39100,39050,39100,39050,77
20231030,145800,6208365850,39050,39050,39100,39050,242
20231030,145700,6198913400,39050,39050,39050,39050,109
20231030,145600,6194656950,39050,39100,39100,39050,352
20231030,145500,6180909700,39100,39100,39100,39050,107
20231030,145400,6176728500,39100,39100,39100,39050,254
20231030,145300,6166806050,39100,39100,39100,39100,202
20231030,145200,6158907850,39100,39150,39150,39100,58
20231030,145100,6156638650,39100,39100,39100,39100,280
20231030,145000,6145690650,39150,39150,39150,39150,232
20231030,144900,6136607850,39200,39150,39200,39150,232
20231030,144800,6127523350,39150,39100,39150,39100,38
20231030,144700,6126036050,39100,39100,39150,39100,269
20231030,144600,6115516650,39100,39100,39100,39100,97
20231030,144500,6111723950,39100,39100,39150,39100,98
20231030,144400,6107890500,39100,39150,39150,39100,88
20231030,144300,6104448000,39100,39050,39100,39050,393
20231030,144200,6089097750,39050,39050,39050,39050,48
20231030,144100,6087223350,39000,39050,39050,39000,398
20231030,144000,6071697800,39050,39050,39050,39050,86
20231030,143900,6068339500,39050,39050,39050,39050,1614
20231030,143800,6005312800,39050,39000,39050,39000,44
20231030,143700,6003595150,39050,39050,39050,39050,57
20231030,143600,6001369300,39050,39050,39050,39000,89
20231030,143500,5997894850,39050,39100,39100,39050,117
20231030,143400,5993324600,39100,39050,39100,39050,306
20231030,143300,5981374250,39050,39050,39100,39050,135
20231030,143200,5976100850,39050,39050,39050,39050,393
20231030,143100,5960754200,39100,39150,39200,39100,788
20231030,143000,5929907050,39200,39200,39200,39200,117
20231030,142900,5925320650,39200,39200,39200,39150,120
20231030,142800,5920616900,39200,39100,39200,39100,1312
20231030,142700,5869269100,39100,39050,39100,39050,75
20231030,142600,5866336700,39050,39000,39050,39000,719
20231030,142500,5838264200,39000,39000,39000,39000,130
20231030,142400,5833194200,39000,38950,39000,38950,10
20231030,142300,5832804450,38950,38950,38950,38950,75
20231030,142200,5829883200,38900,39000,39000,38900,123
20231030,142100,5825093300,39000,38900,39000,38900,243
20231030,142000,5815624150,38950,38950,38950,38900,167
20231030,141900,5809121750,38950,39050,39050,38950,244
20231030,141800,5799605450,39050,39050,39050,39050,53
20231030,141700,5797535800,39050,39000,39050,39000,156
20231030,141600,5791450950,39000,38950,39000,38900,546
20231030,141500,5770181850,38950,38950,38950,38950,109
20231030,141400,5765936300,38900,38900,38950,38900,210
20231030,141300,5757765700,38900,38950,38950,38900,53
20231030,141200,5755701400,38950,38950,38950,38950,46
20231030,141100,5753909700,38900,38900,38950,38900,87
20231030,141000,5750523700,38900,38900,38900,38850,187
20231030,140900,5743249450,38900,38850,38900,38850,162
20231030,140800,5736951800,38900,38850,38900,38850,72
20231030,140700,5734151750,38850,38900,38900,38850,43
20231030,140600,5732479250,38800,38900,38900,38700,1170
20231030,140500,5687075000,38950,38950,38950,38900,168
20231030,140400,5680534900,39000,39050,39050,39000,222
20231030,140300,5671874800,39050,39000,39050,39000,148
20231030,140200,5666098400,39000,39000,39000,38950,81
20231030,140100,5662942200,39050,38950,39050,38950,1438
20231030,140000,5606875400,38950,38800,38950,38800,1216
20231030,135900,5559643200,38750,38800,38800,38750,65
20231030,135800,5557121450,38800,38800,38800,38800,125
20231030,135700,5552271450,38800,38750,38800,38750,63
20231030,135600,5549830050,38750,38750,38750,38750,64
20231030,135500,5547350050,38750,38800,38800,38750,103
20231030,135400,5543356050,38800,38800,38800,38750,167
20231030,135300,5536881750,38800,38800,38800,38750,147
20231030,135200,5531182550,38800,38750,38800,38750,180
20231030,135100,5524206250,38750,38700,38750,38700,909
20231030,135000,5488983550,38700,38750,38750,38700,633
20231030,134900,5464479600,38750,38800,38800,38750,53
20231030,134800,5462425800,38800,38750,38800,38750,142
20231030,134700,5456921650,38800,38750,38800,38750,98
20231030,134600,5453121500,38750,38800,38800,38750,114
20231030,134500,5448702950,38800,38800,38800,38750,130
20231030,134400,5443663650,38800,38800,38800,38800,30
20231030,134300,5442499650,38800,38800,38800,38750,97
20231030,134200,5438738350,38800,38800,38800,38750,76
20231030,134100,5435789600,38800,38800,38800,38800,53
20231030,134000,5433733200,38800,38600,38800,38600,534
20231030,133900,5413087750,38650,38600,38650,38600,590
20231030,133800,5390306400,38650,38650,38650,38600,294
20231030,133700,5378943800,38600,38550,38600,38550,2889
20231030,133600,5267502000,38600,38600,38600,38600,168
20231030,133500,5261017200,38600,38600,38600,38600,375
20231030,133400,5246542200,38600,38600,38600,38600,157
20231030,133300,5240482000,38600,38600,38600,38600,4
20231030,133200,5240327600,38600,38700,38700,38600,2862
20231030,133100,5129772950,38750,38700,38750,38700,100
20231030,133000,5125901900,38700,38700,38700,38700,407
20231030,132900,5110151000,38700,38700,38700,38700,80
20231030,132800,5107055000,38700,38650,38700,38650,387
20231030,132700,5092096450,38650,38650,38650,38650,598
20231030,132600,5068983750,38650,38650,38650,38600,148
20231030,132500,5063266000,38650,38700,38700,38650,1141
20231030,132400,5019166250,38700,38700,38700,38700,138
20231030,132300,5013825650,38650,38700,38700,38650,360
20231030,132200,4999910500,38700,38700,38700,38700,35
20231030,132100,4998556000,38650,38700,38700,38650,114
20231030,132000,4994148000,38700,38700,38700,38700,216
20231030,131900,4985788800,38700,38700,38700,38700,163
20231030,131800,4979480700,38700,38700,38700,38650,182
20231030,131700,4972437550,38700,38700,38750,38700,1997
20231030,131600,4895147550,38650,38650,38650,38650,0
20231030,131500,4895147550,38650,38650,38700,38650,63
20231030,131400,4892712150,38650,38700,38750,38650,1357
20231030,131300,4840234850,38750,38750,38750,38750,9
20231030,131200,4839886100,38750,38750,38750,38750,744
20231030,131100,4811056100,38750,38800,38800,38750,58
20231030,131000,4808808500,38800,38800,38800,38800,122
20231030,130900,4804074900,38850,38800,38850,38800,166
20231030,130800,4797633650,38800,38800,38800,38800,1
20231030,130700,4797594850,38800,38850,38850,38800,460
20231030,130600,4779746050,38800,38850,38850,38800,20
20231030,130500,4778969300,38800,38850,38850,38800,15
20231030,130400,4778386850,38800,38850,38850,38800,15
20231030,130300,4777804350,38850,38850,38850,38850,41
20231030,130200,4776211500,38900,38900,38900,38850,435
20231030,130100,4759308400,38950,38950,38950,38950,21
20231030,130000,4758490450,38900,38950,38950,38900,64
20231030,125900,4756000350,38900,38900,38950,38900,315
20231030,125800,4743746100,38900,38950,38950,38900,111
20231030,125700,4739427800,38950,38900,38950,38900,82
20231030,125600,4736237550,38900,38900,38900,38900,281
20231030,125500,4725306650,38850,38850,38850,38850,46
20231030,125400,4723519550,38900,38900,38950,38900,308
20231030,125300,4711537950,38900,38900,38950,38900,26
20231030,125200,4710526250,38900,38900,38950,38900,48
20231030,125100,4708658550,38900,38850,38950,38850,129
20231030,125000,4703636150,38850,38850,38850,38850,31
20231030,124900,4702431800,38800,38800,38800,38800,70
20231030,124800,4699715800,38850,38850,38850,38750,231
20231030,124700,4690749950,38850,38800,38850,38800,59
20231030,124600,4688459450,38800,38800,38800,38800,138
20231030,124500,4683105050,38850,38850,38850,38800,97
20231030,124400,4679338350,38800,38800,38850,38800,204
20231030,124300,4671422600,38850,38900,38900,38850,198
20231030,124200,4663723200,38850,38950,38950,38850,801
20231030,124100,4632525850,39000,39000,39000,38950,205
20231030,124000,4624535850,38950,39100,39100,38950,377
20231030,123900,4609835200,39150,39050,39150,39050,467
20231030,123800,4591591600,39000,38950,39000,38950,175
20231030,123700,4584766650,39000,39000,39000,38950,32
20231030,123600,4583518700,39000,39000,39000,39000,2
20231030,123500,4583440700,38950,39050,39050,38950,151
20231030,123400,4577558800,39050,39050,39050,39000,420
20231030,123300,4561177950,39050,39050,39050,39050,16
20231030,123200,4560553150,39000,39000,39000,38950,213
20231030,123100,4552249500,39000,39000,39000,39000,48
20231030,123000,4550377500,39000,39000,39000,39000,17
20231030,122900,4549714500,39000,39000,39000,39000,12
20231030,122800,4549246500,39000,39000,39000,39000,12
20231030,122700,4548778500,39000,38950,39000,38950,33
20231030,122600,4547492000,38950,38950,38950,38950,19
20231030,122500,4546751950,38950,38900,38950,38900,224
20231030,122400,4538029650,38950,38950,38950,38950,25
20231030,122300,4537055900,38950,38900,38950,38900,184
20231030,122200,4529897250,38900,38900,38900,38900,38
20231030,122100,4528419050,38850,38850,38900,38850,715
20231030,122000,4500639100,38850,38900,38900,38850,147
20231030,121900,4494921600,38850,38850,38850,38850,53
20231030,121800,4492862550,38850,38850,38850,38850,40
20231030,121700,4491308550,38850,38800,38850,38800,130
20231030,121600,4486263800,38750,38700,38750,38700,141
20231030,121500,4480803550,38700,38850,38850,38650,1325
20231030,121400,4429420150,38850,38800,38850,38800,259
20231030,121300,4419367600,38800,38800,38800,38800,28
20231030,121200,4418281200,38800,38750,38850,38750,122
20231030,121100,4413547150,38850,38600,38850,38550,1588
20231030,121000,4352236850,38600,38600,38600,38550,127
20231030,120900,4347335150,38600,38600,38600,38550,63
20231030,120800,4344905350,38600,38600,38600,38600,13
20231030,120700,4344403550,38600,38600,38600,38600,49
20231030,120600,4342512150,38600,38600,38600,38600,26
20231030,120500,4341508550,38600,38700,38700,38600,1469
20231030,120400,4284769350,38700,38700,38700,38700,12
20231030,120300,4284304950,38650,38650,38700,38650,132
20231030,120200,4279202350,38650,38700,38700,38650,107
20231030,120100,4275062450,38700,38800,38800,38700,646
20231030,120000,4250013350,38750,38800,38800,38750,274
20231030,115900,4239391700,38800,38800,38800,38800,31
20231030,115800,4238188900,38800,38800,38800,38800,36
20231030,115700,4236792100,38800,38800,38800,38800,32
20231030,115600,4235550500,38750,38750,38750,38750,469
20231030,115500,4217376750,38700,38800,38800,38700,1153
20231030,115400,4172748100,38800,38800,38800,38750,38
20231030,115300,4171274200,38800,38750,38800,38700,60
20231030,115200,4168949350,38750,38700,38750,38700,163
20231030,115100,4162633150,38700,38600,38700,38550,992
20231030,115000,4124340300,38550,38650,38650,38550,543
20231030,114900,4103379500,38650,38700,38700,38650,592
20231030,114800,4080498200,38700,38800,38800,38700,2277
20231030,114700,3992237700,38800,38800,38800,38800,247
20231030,114600,3982654100,38800,38900,38900,38800,623
20231030,114500,3958452250,38900,38850,38900,38850,24
20231030,114400,3957519300,38850,38800,38850,38800,637
20231030,114300,3932773350,38850,38850,38850,38800,52
20231030,114200,3930753300,38850,38950,38950,38850,1646
20231030,114100,3866771250,38950,38950,38950,38950,0
20231030,114000,3866771250,38950,38950,38950,38950,1
20231030,113900,3866732300,38950,38900,38950,38900,16
20231030,113800,3866109400,38900,38900,38900,38900,50
20231030,113700,3864164400,38950,38950,38950,38950,9
20231030,113600,3863813850,38900,38900,38900,38850,540
20231030,113500,3842809350,38950,39100,39100,38900,961
20231030,113400,3805326300,39100,39050,39100,39050,158
20231030,113300,3799156350,39000,39050,39050,39000,8
20231030,113200,3798844000,39050,39050,39050,39000,440
20231030,113100,3781674650,39050,39000,39050,39000,173
20231030,113000,3774924300,39000,39000,39000,39000,178
20231030,112900,3767982300,39000,38950,39000,38950,149
20231030,112800,3762178650,38950,38950,38950,38950,13
20231030,112700,3761672300,38950,38900,38950,38900,316
20231030,112600,3749374300,38900,38900,38900,38900,61
20231030,112500,3747001400,38900,38850,38900,38850,157
20231030,112400,3740901150,38900,38900,38900,38900,105
20231030,112300,3736816650,38900,38900,38900,38900,10
20231030,112200,3736427650,38900,38900,38900,38900,332
20231030,112100,3723512850,38850,38850,38850,38850,546
20231030,112000,3702300750,38850,38900,38900,38850,1075
20231030,111900,3660536500,38900,38950,38950,38900,581
20231030,111800,3637935100,38950,38950,38950,38900,615
20231030,111700,3613983350,38950,38950,38950,38950,100
20231030,111600,3610088350,39000,39050,39050,39000,834
20231030,111500,3577562200,39100,39050,39100,39050,953
20231030,111400,3540345550,39100,39100,39100,39100,23
20231030,111300,3539446250,39100,39100,39100,39100,49
20231030,111200,3537530350,39100,39150,39200,39100,411
20231030,111100,3521458250,39150,39150,39150,39150,141
20231030,111000,3515938100,39150,39200,39200,39150,821
20231030,110900,3483769350,39200,39200,39200,39150,106
20231030,110800,3479618850,39200,39200,39200,39200,8
20231030,110700,3479305250,39200,39200,39200,39200,12
20231030,110600,3478834850,39150,39150,39150,39150,38
20231030,110500,3477347150,39150,39150,39150,39150,21
20231030,110400,3476525000,39100,39250,39300,39100,925
20231030,110300,3440272800,39300,39300,39350,39300,179
20231030,110200,3433236850,39300,39300,39300,39300,105
20231030,110100,3429110350,39300,39250,39300,39250,59
20231030,110000,3426794000,39300,39300,39300,39300,20
20231030,105900,3426008000,39300,39300,39300,39300,2
20231030,105800,3425929400,39300,39250,39300,39250,104
20231030,105700,3421842300,39250,39300,39300,39250,34
20231030,105600,3420507500,39250,39250,39250,39250,400
20231030,105500,3404807500,39300,39250,39300,39250,89
20231030,105400,3401314200,39250,39250,39250,39250,22
20231030,105300,3400450700,39250,39200,39250,39200,242
20231030,105200,3390957500,39250,39200,39250,39200,183
20231030,105100,3383778200,39200,39150,39200,39150,547
20231030,105000,3362358250,39150,39150,39150,39150,1
20231030,104900,3362319100,39150,39200,39200,39100,50
20231030,104800,3360363800,39200,39200,39200,39150,346
20231030,104700,3346809500,39200,39300,39300,39200,49
20231030,104600,3344888300,39250,39350,39350,39250,1376
20231030,104500,3290798500,39350,39350,39350,39300,919
20231030,104400,3254636300,39300,39100,39300,39100,634
20231030,104300,3229788850,39150,39150,39150,39150,11
20231030,104200,3229358200,39150,39150,39150,39150,45
20231030,104100,3227596450,39150,39100,39150,39100,69
20231030,104000,3224897750,39150,39150,39150,39150,1
20231030,103900,3224858600,39150,39100,39150,39100,39
20231030,103800,3223333250,39100,39150,39150,39100,34
20231030,103700,3222003750,39150,39100,39150,39050,332
20231030,103600,3209024800,39150,39150,39150,39150,93
20231030,103500,3205383850,39150,39150,39150,39100,151
20231030,103400,3199475200,39150,39150,39150,39100,150
20231030,103300,3193605250,39150,39150,39200,39100,191
20231030,103200,3186127400,39200,39150,39200,39100,232
20231030,103100,3177041550,39150,39050,39150,39050,155
20231030,103000,3170982850,39050,39150,39150,39050,525
20231030,102900,3150457600,39150,39150,39150,39150,113
20231030,102800,3146033650,39150,39100,39150,39050,698
20231030,102700,3118743700,39100,39050,39100,39000,455
20231030,102600,3100976900,39050,39000,39050,39000,416
20231030,102500,3084739500,39050,39050,39050,39000,154
20231030,102400,3078727300,39050,39000,39050,39000,467
20231030,102300,3060513500,39000,38950,39000,38950,369
20231030,102200,3046139350,38950,38850,38950,38850,217
20231030,102100,3037687300,38850,38900,38900,38850,274
20231030,102000,3027032650,38900,38850,38900,38850,840
20231030,101900,2994392500,38850,38900,38900,38850,493
20231030,101800,2975224250,38900,39000,39000,38900,4246
20231030,101700,2809767400,39050,39050,39050,39050,723
20231030,101600,2781534250,39100,39100,39100,39100,27
20231030,101500,2780478550,39100,39050,39100,39050,83
20231030,101400,2777236800,39100,39100,39100,39100,303
20231030,101300,2765389500,39100,39250,39350,39100,366
20231030,101200,2751040650,39350,39200,39350,39200,244
20231030,101100,2741461300,39200,39200,39200,39150,914
20231030,101000,2705635400,39200,39100,39250,39100,547
20231030,100900,2684231050,39100,39050,39100,39050,88
20231030,100800,2680793550,39050,39250,39250,39050,189
20231030,100700,2673407350,39250,39150,39250,39150,45
20231030,100600,2671644500,39150,39150,39250,39100,626
20231030,100500,2647121850,39150,39100,39150,39100,371
20231030,100400,2632615600,39150,39300,39400,39100,227
20231030,100300,2623729150,39300,39150,39300,39150,295
20231030,100200,2612179400,39100,39100,39100,39000,4433
20231030,100100,2439112150,39100,39350,39350,39100,4403
20231030,100000,2266485100,39350,39500,39500,39350,408
20231030,095900,2250391150,39500,39500,39500,39450,665
20231030,095800,2224129700,39550,39550,39550,39550,40
20231030,095700,2222547700,39550,39550,39550,39500,160
20231030,095600,2216226800,39550,39450,39550,39450,197
20231030,095500,2208451150,39450,39450,39450,39450,54
20231030,095400,2206320850,39450,39500,39500,39450,170
20231030,095300,2199607900,39500,39400,39500,39400,273
20231030,095200,2188838750,39400,39500,39500,39400,300
20231030,095100,2177004550,39450,39400,39450,39400,206
20231030,095000,2168878400,39400,39500,39500,39250,129
20231030,094900,2163806700,39500,39350,39500,39250,266
20231030,094800,2153348550,39350,39300,39350,39250,1081
20231030,094700,2110892850,39300,39300,39300,39250,160
20231030,094600,2104609900,39350,39400,39400,39300,1134
20231030,094500,2060017350,39400,39550,39550,39350,4511
20231030,094400,1882082550,39550,39550,39550,39500,140
20231030,094300,1876546400,39550,39550,39600,39550,278
20231030,094200,1865542450,39600,39600,39600,39550,576
20231030,094100,1842760050,39550,39600,39600,39550,555
20231030,094000,1820805150,39600,39650,39800,39600,508
20231030,093900,1800685800,39800,39600,39800,39600,66
20231030,093800,1798064900,39800,39500,39800,39500,1006
20231030,093700,1758225100,39500,39650,39650,39500,2170
20231030,093600,1672420300,39650,39700,39700,39600,2993
20231030,093500,1553801100,39700,39750,39750,39650,1854
20231030,093400,1480162900,39750,39800,39800,39750,58
20231030,093300,1477854550,39750,39850,39850,39750,230
20231030,093200,1468703250,39850,39900,39900,39850,655
20231030,093100,1442600000,39900,39900,39900,39900,101
20231030,093000,1438570100,39850,39750,39850,39700,888
20231030,092900,1403293400,39750,39800,39800,39750,211
20231030,092800,1394905350,39800,39800,39800,39750,36
20231030,092700,1393472850,39800,39750,39800,39700,607
20231030,092600,1369344400,39800,39900,39900,39750,2242
20231030,092500,1280006850,39850,39900,40050,39850,896
20231030,092400,1244266700,39900,39950,39950,39800,886
20231030,092300,1208915800,40000,40050,40050,39900,297
20231030,092200,1197038200,40050,40200,40250,40000,314
20231030,092100,1184423650,40200,40100,40250,40100,489
20231030,092000,1164782850,40100,40000,40100,40000,299
20231030,091900,1152811900,40000,40100,40100,40000,1054
20231030,091800,1110627250,40100,39750,40100,39700,996
20231030,091700,1070905100,39850,39850,39900,39750,1655
20231030,091600,1005071300,39800,39950,39950,39800,278
20231030,091500,993985450,39950,39950,39950,39900,609
20231030,091400,969673400,39950,39950,40000,39950,90
20231030,091300,966077800,39950,40000,40100,39950,122
20231030,091200,961194850,39950,39600,39950,39600,1281
20231030,091100,910258850,39600,39500,39600,39500,385
20231030,091000,895027900,39550,39600,39750,39500,1961
20231030,090900,817448900,39600,39550,39600,39500,1574
20231030,090800,755223150,39550,39900,39900,39500,3981
20231030,090700,597204450,39900,40250,40300,39850,1169
20231030,090600,550351600,40000,40300,40300,40000,120
20231030,090500,545529000,40400,39850,40550,39800,2585
20231030,090400,441652400,39850,39900,39950,39850,840
20231030,090300,408136450,39900,40200,40300,39900,4453
20231030,090200,229389300,40200,40500,40600,40150,1141
20231030,090100,183415500,40500,40300,40800,40300,3354
20231030,090000,47634500,40200,40200,40250,40200,1163
Reference in New Issue Copy Permalink