ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131290/min/candle-20231110.csv

679 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
20231110,201600,1768082650,40350,40350,40350,40350,918
20231110,201500,1768082650,40350,40350,40350,40350,0
20231110,201400,1768082650,40350,40350,40350,40350,0
20231110,201300,1768082650,40350,40350,40350,40350,0
20231110,201200,1768082650,40350,40350,40350,40350,0
20231110,201100,1768082650,40350,40350,40350,40350,0
20231110,201000,1768082650,40350,40350,40350,40350,0
20231110,200900,1768082650,40350,40350,40350,40350,0
20231110,200800,1768082650,40350,40350,40350,40350,0
20231110,200700,1768082650,40350,40350,40350,40350,0
20231110,200600,1768082650,40350,40350,40350,40350,0
20231110,200500,1768082650,40350,40350,40350,40350,0
20231110,200400,1768082650,40350,40350,40350,40350,0
20231110,200300,1768082650,40350,40350,40350,40350,0
20231110,200200,1768082650,40350,40350,40350,40350,0
20231110,200100,1768082650,40350,40350,40350,40350,0
20231110,200000,1768082650,40350,40350,40350,40350,0
20231110,195900,1768082650,40350,40350,40350,40350,0
20231110,195800,1768082650,40350,40350,40350,40350,0
20231110,195700,1768082650,40350,40350,40350,40350,0
20231110,195600,1768082650,40350,40350,40350,40350,0
20231110,195500,1768082650,40350,40350,40350,40350,0
20231110,195400,1768082650,40350,40350,40350,40350,0
20231110,195300,1768082650,40350,40350,40350,40350,0
20231110,195200,1768082650,40350,40350,40350,40350,0
20231110,195100,1768082650,40350,40350,40350,40350,0
20231110,195000,1768082650,40350,40350,40350,40350,0
20231110,194900,1768082650,40350,40350,40350,40350,0
20231110,194800,1768082650,40350,40350,40350,40350,0
20231110,194700,1768082650,40350,40350,40350,40350,0
20231110,194600,1768082650,40350,40350,40350,40350,918
20231110,194500,1768082650,40350,40350,40350,40350,0
20231110,194400,1768082650,40350,40350,40350,40350,0
20231110,194300,1768082650,40350,40350,40350,40350,0
20231110,194200,1768082650,40350,40350,40350,40350,0
20231110,194100,1768082650,40350,40350,40350,40350,0
20231110,194000,1768082650,40350,40350,40350,40350,0
20231110,193900,1768082650,40350,40350,40350,40350,0
20231110,193800,1768082650,40350,40350,40350,40350,0
20231110,193700,1768082650,40350,40350,40350,40350,0
20231110,193600,1768082650,40350,40350,40350,40350,0
20231110,193500,1768082650,40350,40350,40350,40350,0
20231110,193400,1768082650,40350,40350,40350,40350,0
20231110,193300,1768082650,40350,40350,40350,40350,0
20231110,193200,1768082650,40350,40350,40350,40350,0
20231110,193100,1768082650,40350,40350,40350,40350,0
20231110,193000,1768082650,40350,40350,40350,40350,0
20231110,192900,1768082650,40350,40350,40350,40350,0
20231110,192800,1768082650,40350,40350,40350,40350,0
20231110,192700,1768082650,40350,40350,40350,40350,0
20231110,192600,1768082650,40350,40350,40350,40350,0
20231110,192500,1768082650,40350,40350,40350,40350,0
20231110,192400,1768082650,40350,40350,40350,40350,0
20231110,192300,1768082650,40350,40350,40350,40350,0
20231110,192200,1768082650,40350,40350,40350,40350,0
20231110,192100,1768082650,40350,40350,40350,40350,0
20231110,192000,1768082650,40350,40350,40350,40350,0
20231110,191900,1768082650,40350,40350,40350,40350,0
20231110,191800,1768082650,40350,40350,40350,40350,0
20231110,191700,1768082650,40350,40350,40350,40350,0
20231110,191600,1768082650,40350,40350,40350,40350,918
20231110,191500,1768082650,40350,40350,40350,40350,0
20231110,191400,1768082650,40350,40350,40350,40350,0
20231110,191300,1768082650,40350,40350,40350,40350,0
20231110,191200,1768082650,40350,40350,40350,40350,0
20231110,191100,1768082650,40350,40350,40350,40350,0
20231110,191000,1768082650,40350,40350,40350,40350,0
20231110,190900,1768082650,40350,40350,40350,40350,0
20231110,190800,1768082650,40350,40350,40350,40350,0
20231110,190700,1768082650,40350,40350,40350,40350,0
20231110,190600,1768082650,40350,40350,40350,40350,0
20231110,190500,1768082650,40350,40350,40350,40350,0
20231110,190400,1768082650,40350,40350,40350,40350,0
20231110,190300,1768082650,40350,40350,40350,40350,0
20231110,190200,1768082650,40350,40350,40350,40350,0
20231110,190100,1768082650,40350,40350,40350,40350,0
20231110,190000,1768082650,40350,40350,40350,40350,0
20231110,185900,1768082650,40350,40350,40350,40350,0
20231110,185800,1768082650,40350,40350,40350,40350,0
20231110,185700,1768082650,40350,40350,40350,40350,0
20231110,185600,1768082650,40350,40350,40350,40350,0
20231110,185500,1768082650,40350,40350,40350,40350,0
20231110,185400,1768082650,40350,40350,40350,40350,0
20231110,185300,1768082650,40350,40350,40350,40350,0
20231110,185200,1768082650,40350,40350,40350,40350,0
20231110,185100,1768082650,40350,40350,40350,40350,0
20231110,185000,1768082650,40350,40350,40350,40350,0
20231110,184900,1768082650,40350,40350,40350,40350,0
20231110,184800,1768082650,40350,40350,40350,40350,0
20231110,184700,1768082650,40350,40350,40350,40350,0
20231110,184600,1768082650,40350,40350,40350,40350,918
20231110,184500,1768082650,40350,40350,40350,40350,0
20231110,184400,1768082650,40350,40350,40350,40350,0
20231110,184300,1768082650,40350,40350,40350,40350,0
20231110,184200,1768082650,40350,40350,40350,40350,0
20231110,184100,1768082650,40350,40350,40350,40350,0
20231110,184000,1768082650,40350,40350,40350,40350,0
20231110,183900,1768082650,40350,40350,40350,40350,0
20231110,183800,1768082650,40350,40350,40350,40350,0
20231110,183700,1768082650,40350,40350,40350,40350,0
20231110,183600,1768082650,40350,40350,40350,40350,0
20231110,183500,1768082650,40350,40350,40350,40350,0
20231110,183400,1768082650,40350,40350,40350,40350,0
20231110,183300,1768082650,40350,40350,40350,40350,0
20231110,183200,1768082650,40350,40350,40350,40350,0
20231110,183100,1768082650,40350,40350,40350,40350,0
20231110,183000,1768082650,40350,40350,40350,40350,0
20231110,182900,1768082650,40350,40350,40350,40350,0
20231110,182800,1768082650,40350,40350,40350,40350,0
20231110,182700,1768082650,40350,40350,40350,40350,0
20231110,182600,1768082650,40350,40350,40350,40350,0
20231110,182500,1768082650,40350,40350,40350,40350,0
20231110,182400,1768082650,40350,40350,40350,40350,0
20231110,182300,1768082650,40350,40350,40350,40350,0
20231110,182200,1768082650,40350,40350,40350,40350,0
20231110,182100,1768082650,40350,40350,40350,40350,0
20231110,182000,1768082650,40350,40350,40350,40350,0
20231110,181900,1768082650,40350,40350,40350,40350,0
20231110,181800,1768082650,40350,40350,40350,40350,0
20231110,181700,1768082650,40350,40350,40350,40350,0
20231110,181600,1768082650,40350,40350,40350,40350,918
20231110,181500,1768082650,40350,40350,40350,40350,0
20231110,181400,1768082650,40350,40350,40350,40350,0
20231110,181300,1768082650,40350,40350,40350,40350,0
20231110,181200,1768082650,40350,40350,40350,40350,0
20231110,181100,1768082650,40350,40350,40350,40350,0
20231110,181000,1768082650,40350,40350,40350,40350,0
20231110,180900,1768082650,40350,40350,40350,40350,0
20231110,180800,1768082650,40350,40350,40350,40350,0
20231110,180700,1768082650,40350,40350,40350,40350,0
20231110,180600,1768082650,40350,40350,40350,40350,0
20231110,180500,1768082650,40350,40350,40350,40350,0
20231110,180400,1768082650,40350,40350,40350,40350,0
20231110,180300,1768082650,40350,40350,40350,40350,0
20231110,180200,1768082650,40350,40350,40350,40350,0
20231110,180100,1768082650,40350,40350,40350,40350,0
20231110,180000,1768082650,40350,40350,40350,40350,0
20231110,175900,1768082650,40350,40350,40350,40350,0
20231110,175800,1768082650,40350,40350,40350,40350,0
20231110,175700,1768082650,40350,40350,40350,40350,0
20231110,175600,1768082650,40350,40350,40350,40350,0
20231110,175500,1768082650,40350,40350,40350,40350,0
20231110,175400,1768082650,40350,40350,40350,40350,0
20231110,175300,1768082650,40350,40350,40350,40350,0
20231110,175200,1768082650,40350,40350,40350,40350,0
20231110,175100,1768082650,40350,40350,40350,40350,0
20231110,175000,1768082650,40350,40350,40350,40350,0
20231110,174900,1768082650,40350,40350,40350,40350,0
20231110,174800,1768082650,40350,40350,40350,40350,0
20231110,174700,1768082650,40350,40350,40350,40350,0
20231110,174600,1768082650,40350,40350,40350,40350,918
20231110,174500,1768082650,40350,40350,40350,40350,0
20231110,174400,1768082650,40350,40350,40350,40350,0
20231110,174300,1768082650,40350,40350,40350,40350,0
20231110,174200,1768082650,40350,40350,40350,40350,0
20231110,174100,1768082650,40350,40350,40350,40350,0
20231110,174000,1768082650,40350,40350,40350,40350,0
20231110,173900,1768082650,40350,40350,40350,40350,0
20231110,173800,1768082650,40350,40350,40350,40350,0
20231110,173700,1768082650,40350,40350,40350,40350,0
20231110,173600,1768082650,40350,40350,40350,40350,0
20231110,173500,1768082650,40350,40350,40350,40350,0
20231110,173400,1768082650,40350,40350,40350,40350,0
20231110,173300,1768082650,40350,40350,40350,40350,0
20231110,173200,1768082650,40350,40350,40350,40350,0
20231110,173100,1768082650,40350,40350,40350,40350,0
20231110,173000,1768082650,40350,40350,40350,40350,0
20231110,172900,1768082650,40350,40350,40350,40350,0
20231110,172800,1768082650,40350,40350,40350,40350,0
20231110,172700,1768082650,40350,40350,40350,40350,0
20231110,172600,1768082650,40350,40350,40350,40350,0
20231110,172500,1768082650,40350,40350,40350,40350,0
20231110,172400,1768082650,40350,40350,40350,40350,0
20231110,172300,1768082650,40350,40350,40350,40350,0
20231110,172200,1768082650,40350,40350,40350,40350,0
20231110,172100,1768082650,40350,40350,40350,40350,0
20231110,172000,1768082650,40350,40350,40350,40350,0
20231110,171900,1768082650,40350,40350,40350,40350,0
20231110,171800,1768082650,40350,40350,40350,40350,0
20231110,171700,1768082650,40350,40350,40350,40350,0
20231110,171600,1768082650,40350,40350,40350,40350,918
20231110,171500,1768082650,40350,40350,40350,40350,0
20231110,171400,1768082650,40350,40350,40350,40350,0
20231110,171300,1768082650,40350,40350,40350,40350,0
20231110,171200,1768082650,40350,40350,40350,40350,0
20231110,171100,1768082650,40350,40350,40350,40350,0
20231110,171000,1768082650,40350,40350,40350,40350,0
20231110,170900,1768082650,40350,40350,40350,40350,0
20231110,170800,1768082650,40350,40350,40350,40350,0
20231110,170700,1768082650,40350,40350,40350,40350,0
20231110,170600,1768082650,40350,40350,40350,40350,0
20231110,170500,1768082650,40350,40350,40350,40350,0
20231110,170400,1768082650,40350,40350,40350,40350,0
20231110,170300,1768082650,40350,40350,40350,40350,0
20231110,170200,1768082650,40350,40350,40350,40350,0
20231110,170100,1768082650,40350,40350,40350,40350,0
20231110,170000,1768082650,40350,40350,40350,40350,0
20231110,165900,1768082650,40350,40350,40350,40350,0
20231110,165800,1768082650,40350,40350,40350,40350,0
20231110,165700,1768082650,40350,40350,40350,40350,0
20231110,165600,1768082650,40350,40350,40350,40350,0
20231110,165500,1768082650,40350,40350,40350,40350,0
20231110,165400,1768082650,40350,40350,40350,40350,0
20231110,165300,1768082650,40350,40350,40350,40350,0
20231110,165200,1768082650,40350,40350,40350,40350,0
20231110,165100,1768082650,40350,40350,40350,40350,0
20231110,165000,1768082650,40350,40350,40350,40350,0
20231110,164900,1768082650,40350,40350,40350,40350,0
20231110,164800,1768082650,40350,40350,40350,40350,0
20231110,164700,1768082650,40350,40350,40350,40350,0
20231110,164600,1768082650,40350,40350,40350,40350,918
20231110,164500,1768082650,40350,40350,40350,40350,0
20231110,164400,1768082650,40350,40350,40350,40350,0
20231110,164300,1768082650,40350,40350,40350,40350,0
20231110,164200,1768082650,40350,40350,40350,40350,0
20231110,164100,1768082650,40350,40350,40350,40350,0
20231110,164000,1768082650,40350,40350,40350,40350,0
20231110,163900,1768082650,40350,40350,40350,40350,0
20231110,163800,1768082650,40350,40350,40350,40350,0
20231110,163700,1768082650,40350,40350,40350,40350,0
20231110,163600,1768082650,40350,40350,40350,40350,0
20231110,163500,1768082650,40350,40350,40350,40350,0
20231110,163400,1768082650,40350,40350,40350,40350,0
20231110,163300,1768082650,40350,40350,40350,40350,0
20231110,163200,1768082650,40350,40350,40350,40350,0
20231110,163100,1768082650,40350,40350,40350,40350,0
20231110,163000,1768082650,40350,40350,40350,40350,0
20231110,162900,1768082650,40350,40350,40350,40350,0
20231110,162800,1768082650,40350,40350,40350,40350,0
20231110,162700,1768082650,40350,40350,40350,40350,0
20231110,162600,1768082650,40350,40350,40350,40350,0
20231110,162500,1768082650,40350,40350,40350,40350,0
20231110,162400,1768082650,40350,40350,40350,40350,0
20231110,162300,1768082650,40350,40350,40350,40350,0
20231110,162200,1768082650,40350,40350,40350,40350,0
20231110,162100,1768082650,40350,40350,40350,40350,0
20231110,162000,1768082650,40350,40350,40350,40350,0
20231110,161900,1768082650,40350,40350,40350,40350,0
20231110,161800,1768082650,40350,40350,40350,40350,0
20231110,161700,1768082650,40350,40350,40350,40350,0
20231110,161600,1768082650,40350,40350,40350,40350,918
20231110,161500,1768082650,40350,40350,40350,40350,0
20231110,161400,1768082650,40350,40350,40350,40350,0
20231110,161300,1768082650,40350,40350,40350,40350,0
20231110,161200,1768082650,40350,40350,40350,40350,0
20231110,161100,1768082650,40350,40350,40350,40350,0
20231110,161000,1768082650,40350,40350,40350,40350,0
20231110,160900,1768082650,40350,40350,40350,40350,0
20231110,160800,1768082650,40350,40350,40350,40350,0
20231110,160700,1768082650,40350,40350,40350,40350,0
20231110,160600,1768082650,40350,40350,40350,40350,0
20231110,160500,1768082650,40350,40350,40350,40350,0
20231110,160400,1768082650,40350,40350,40350,40350,0
20231110,160300,1768082650,40350,40350,40350,40350,0
20231110,160200,1768082650,40350,40350,40350,40350,0
20231110,160100,1768082650,40350,40350,40350,40350,0
20231110,160000,1768082650,40350,40350,40350,40350,0
20231110,155900,1768082650,40350,40350,40350,40350,0
20231110,155800,1768082650,40350,40350,40350,40350,0
20231110,155700,1768082650,40350,40350,40350,40350,0
20231110,155600,1768082650,40350,40350,40350,40350,0
20231110,155500,1768082650,40350,40350,40350,40350,0
20231110,155400,1768082650,40350,40350,40350,40350,0
20231110,155300,1768082650,40350,40350,40350,40350,0
20231110,155200,1768082650,40350,40350,40350,40350,0
20231110,155100,1768082650,40350,40350,40350,40350,0
20231110,155000,1768082650,40350,40350,40350,40350,0
20231110,154900,1768082650,40350,40350,40350,40350,0
20231110,154800,1768082650,40350,40350,40350,40350,0
20231110,154700,1768082650,40350,40350,40350,40350,0
20231110,154600,1768082650,40350,40350,40350,40350,918
20231110,154500,1768082650,40350,40350,40350,40350,0
20231110,154400,1768082650,40350,40350,40350,40350,0
20231110,154300,1768082650,40350,40350,40350,40350,0
20231110,154200,1768082650,40350,40350,40350,40350,0
20231110,154100,1768082650,40350,40350,40350,40350,0
20231110,154000,1768082650,40350,40350,40350,40350,0
20231110,153900,1768082650,40350,40350,40350,40350,0
20231110,153800,1768082650,40350,40350,40350,40350,0
20231110,153700,1768082650,40350,40350,40350,40350,0
20231110,153600,1768082650,40350,40350,40350,40350,0
20231110,153500,1768082650,40350,40350,40350,40350,0
20231110,153400,1768082650,40350,40350,40350,40350,0
20231110,153300,1768082650,40350,40350,40350,40350,0
20231110,153200,1768082650,40350,40350,40350,40350,0
20231110,153100,1768082650,40350,40350,40350,40350,0
20231110,153000,1768082650,40350,40350,40350,40350,918
20231110,152900,1731041350,40450,40450,40450,40450,0
20231110,152800,1731041350,40450,40450,40450,40450,0
20231110,152700,1731041350,40450,40450,40450,40450,0
20231110,152600,1731041350,40450,40450,40450,40450,0
20231110,152500,1731041350,40450,40450,40450,40450,0
20231110,152400,1731041350,40450,40450,40450,40450,0
20231110,152300,1731041350,40450,40450,40450,40450,0
20231110,152200,1731041350,40450,40450,40450,40450,0
20231110,152100,1731041350,40450,40450,40450,40450,0
20231110,152000,1731041350,40450,40450,40450,40450,0
20231110,151900,1731041350,40450,40250,40450,40250,89
20231110,151800,1727446250,40400,40400,40400,40400,15
20231110,151700,1726840250,40400,40350,40400,40100,198
20231110,151600,1718850800,40450,40400,40450,40400,285
20231110,151500,1707336550,40400,40350,40400,40100,574
20231110,151400,1684168900,40350,40400,40400,39600,1946
20231110,151300,1606469250,40400,40400,40400,40400,0
20231110,151200,1606469250,40400,40200,40400,40200,169
20231110,151100,1599657350,40400,40400,40400,40400,103
20231110,151000,1595496150,40100,40100,40300,40100,47
20231110,150900,1593608450,40350,40200,40350,39950,791
20231110,150800,1561887000,40450,40450,40450,40050,1318
20231110,150700,1508775250,40500,40550,40550,40500,6
20231110,150600,1508532100,40500,40500,40500,40500,59
20231110,150500,1506142600,40450,40500,40500,40450,40
20231110,150400,1504523800,40500,40500,40500,40500,3
20231110,150300,1504402300,40450,40500,40500,40450,48
20231110,150200,1502458900,40500,40500,40500,40500,4
20231110,150100,1502296900,40500,40450,40500,40450,8
20231110,150000,1501972950,40500,40550,40550,40500,16
20231110,145900,1501324900,40550,40450,40550,40450,135
20231110,145800,1495858550,40500,40450,40500,40450,26
20231110,145700,1494806750,40450,40450,40450,40450,2
20231110,145600,1494725850,40450,40450,40450,40450,90
20231110,145500,1491085350,40450,40450,40500,40450,15
20231110,145400,1490478550,40450,40450,40450,40450,0
20231110,145300,1490478550,40450,40450,40450,40450,11
20231110,145200,1490033600,40450,40450,40450,40450,25
20231110,145100,1489022350,40450,40500,40550,40450,109
20231110,145000,1484613150,40500,40550,40550,40500,6
20231110,144900,1484370050,40500,40550,40550,40450,332
20231110,144800,1470928800,40550,40500,40550,40500,48
20231110,144700,1468984750,40600,40500,40600,40500,12
20231110,144600,1468498500,40500,40500,40500,40500,23
20231110,144500,1467567000,40500,40500,40500,40500,0
20231110,144400,1467567000,40500,40500,40500,40500,71
20231110,144300,1464691500,40500,40500,40500,40500,32
20231110,144200,1463395500,40500,40550,40550,40500,65
20231110,144100,1460762950,40550,40550,40550,40550,14
20231110,144000,1460195250,40500,40500,40500,40500,12
20231110,143900,1459709250,40500,40600,40650,40500,121
20231110,143800,1454796750,40650,40650,40650,40650,150
20231110,143700,1448699250,40650,40700,40700,40650,103
20231110,143600,1444507200,40700,40700,40700,40700,23
20231110,143500,1443571100,40700,40750,40750,40700,34
20231110,143400,1442186500,40800,40800,40800,40750,81
20231110,143300,1438883400,40800,40700,40800,40700,626
20231110,143200,1413373150,40700,40700,40700,40700,0
20231110,143100,1413373150,40700,40750,40750,40700,284
20231110,143000,1401813700,40700,40650,40700,40650,285
20231110,142900,1390215950,40650,40600,40650,40600,111
20231110,142800,1385706050,40600,40600,40600,40550,301
20231110,142700,1373489500,40650,40650,40650,40650,81
20231110,142600,1370196850,40600,40700,40700,40600,136
20231110,142500,1364667850,40650,40600,40650,40600,249
20231110,142400,1354546550,40550,40600,40600,40550,33
20231110,142300,1353207000,40600,40600,40600,40600,48
20231110,142200,1351258200,40550,40550,40550,40550,87
20231110,142100,1347730350,40500,40500,40500,40500,8
20231110,142000,1347406350,40550,40500,40550,40500,26
20231110,141900,1346353300,40500,40500,40500,40500,1
20231110,141800,1346312800,40450,40450,40450,40450,2
20231110,141700,1346231900,40450,40450,40450,40450,31
20231110,141600,1344977950,40450,40450,40450,40450,0
20231110,141500,1344977950,40450,40450,40450,40450,12
20231110,141400,1344492550,40500,40550,40550,40500,17
20231110,141300,1343803550,40500,40550,40550,40500,5
20231110,141200,1343600850,40550,40550,40550,40550,196
20231110,141100,1335653050,40550,40600,40650,40450,1018
20231110,141000,1294397800,40600,40600,40600,40600,34
20231110,140900,1293017400,40600,40600,40600,40600,1
20231110,140800,1292976800,40650,40600,40650,40600,19
20231110,140700,1292204950,40600,40600,40600,40600,23
20231110,140600,1291271150,40600,40600,40600,40600,9
20231110,140500,1290905750,40650,40650,40650,40650,25
20231110,140400,1289889500,40650,40550,40650,40500,226
20231110,140300,1280707300,40550,40550,40550,40550,13
20231110,140200,1280180150,40600,40600,40600,40600,0
20231110,140100,1280180150,40600,40550,40600,40550,12
20231110,140000,1279693500,40550,40550,40550,40550,25
20231110,135900,1278679750,40550,40550,40550,40550,20
20231110,135800,1277868750,40550,40550,40600,40550,36
20231110,135700,1276408800,40600,40550,40600,40550,23
20231110,135600,1275476100,40550,40550,40550,40550,1
20231110,135500,1275435550,40550,40550,40550,40550,0
20231110,135400,1275435550,40550,40550,40550,40550,12
20231110,135300,1274948950,40600,40650,40650,40600,82
20231110,135200,1271619700,40600,40600,40600,40600,2
20231110,135100,1271538500,40600,40600,40600,40600,43
20231110,135000,1269792700,40600,40650,40650,40600,8
20231110,134900,1269467750,40600,40600,40600,40600,0
20231110,134800,1269467750,40600,40600,40600,40600,31
20231110,134700,1268209150,40600,40650,40650,40600,158
20231110,134600,1261792600,40600,40600,40600,40600,1
20231110,134500,1261752000,40600,40550,40600,40550,67
20231110,134400,1259032350,40550,40550,40550,40550,24
20231110,134300,1258059150,40550,40550,40550,40550,2
20231110,134200,1257978050,40550,40550,40550,40550,0
20231110,134100,1257978050,40550,40500,40550,40500,29
20231110,134000,1256803100,40600,40600,40600,40600,6
20231110,133900,1256559500,40600,40600,40600,40600,40
20231110,133800,1254935500,40600,40600,40600,40600,34
20231110,133700,1253555100,40600,40600,40600,40600,0
20231110,133600,1253555100,40600,40600,40600,40600,36
20231110,133500,1252093500,40550,40600,40600,40550,270
20231110,133400,1241136650,40600,40550,40600,40550,61
20231110,133300,1238660100,40500,40550,40550,40500,7
20231110,133200,1238376350,40550,40600,40600,40550,37
20231110,133100,1236874500,40650,40650,40650,40650,2
20231110,133000,1236793200,40650,40650,40650,40650,2
20231110,132900,1236711900,40700,40750,40750,40700,18
20231110,132800,1235978700,40750,40700,40750,40700,281
20231110,132700,1224535000,40700,40650,40700,40650,53
20231110,132600,1222378050,40650,40700,40700,40650,51
20231110,132500,1220302400,40650,40700,40700,40650,61
20231110,132400,1217820100,40700,40700,40700,40650,225
20231110,132300,1208672950,40750,40750,40750,40700,476
20231110,132200,1189291550,40700,40700,40800,40700,1345
20231110,132100,1134507450,40700,40550,40700,40550,670
20231110,132000,1107283450,40500,40500,40500,40500,62
20231110,131900,1104772450,40500,40400,40500,40400,36
20231110,131800,1103315350,40450,40450,40450,40450,145
20231110,131700,1097450100,40450,40450,40500,40450,34
20231110,131600,1096074650,40450,40450,40450,40450,2
20231110,131500,1095993750,40450,40450,40500,40450,120
20231110,131400,1091139700,40450,40400,40450,40400,84
20231110,131300,1087744650,40400,40400,40400,40400,2
20231110,131200,1087663850,40400,40400,40400,40400,35
20231110,131100,1086249850,40400,40400,40400,40400,2
20231110,131000,1086169050,40400,40400,40400,40400,0
20231110,130900,1086169050,40400,40400,40400,40400,9
20231110,130800,1085805450,40450,40400,40450,40400,48
20231110,130700,1083865150,40400,40400,40400,40400,0
20231110,130600,1083865150,40400,40400,40400,40400,9
20231110,130500,1083501550,40450,40350,40450,40350,130
20231110,130400,1078250550,40350,40350,40350,40350,0
20231110,130300,1078250550,40350,40350,40350,40350,0
20231110,130200,1078250550,40350,40350,40350,40350,33
20231110,130100,1076919000,40350,40350,40350,40350,0
20231110,130000,1076919000,40350,40350,40350,40350,3
20231110,125900,1076797950,40350,40350,40350,40350,33
20231110,125800,1075466400,40350,40350,40350,40350,0
20231110,125700,1075466400,40350,40350,40350,40350,0
20231110,125600,1075466400,40350,40400,40400,40350,11
20231110,125500,1075022150,40400,40400,40400,40400,23
20231110,125400,1074092950,40400,40400,40400,40400,1
20231110,125300,1074052550,40450,40450,40450,40450,0
20231110,125200,1074052550,40450,40400,40450,40400,38
20231110,125100,1072517250,40400,40400,40400,40400,1
20231110,125000,1072476850,40350,40350,40350,40350,1
20231110,124900,1072436500,40350,40350,40350,40350,32
20231110,124800,1071145300,40350,40350,40350,40350,0
20231110,124700,1071145300,40350,40350,40350,40350,2
20231110,124600,1071064600,40350,40350,40350,40350,32
20231110,124500,1069773400,40350,40350,40350,40350,1
20231110,124400,1069733050,40400,40400,40400,40400,0
20231110,124300,1069733050,40400,40350,40400,40350,26
20231110,124200,1068683150,40400,40400,40400,40400,11
20231110,124100,1068238750,40400,40400,40400,40400,1
20231110,124000,1068198350,40400,40350,40400,40350,26
20231110,123900,1067148450,40400,40400,40400,40400,16
20231110,123800,1066502050,40400,40400,40400,40400,0
20231110,123700,1066502050,40400,40400,40400,40400,18
20231110,123600,1065774850,40400,40350,40400,40350,49
20231110,123500,1063797650,40400,40350,40400,40350,4
20231110,123400,1063636150,40400,40400,40400,40400,15
20231110,123300,1063030150,40350,40400,40400,40350,35
20231110,123200,1061616600,40400,40400,40400,40400,1
20231110,123100,1061576200,40400,40400,40400,40400,0
20231110,123000,1061576200,40400,40400,40400,40400,1
20231110,122900,1061535800,40400,40400,40400,40400,32
20231110,122800,1060243000,40400,40400,40400,40400,9
20231110,122700,1059879400,40500,40400,40500,40400,15
20231110,122600,1059273200,40500,40500,40500,40500,0
20231110,122500,1059273200,40500,40500,40500,40500,3
20231110,122400,1059151700,40500,40400,40500,40400,22
20231110,122300,1058261600,40500,40500,40500,40500,16
20231110,122200,1057613600,40450,40450,40450,40450,72
20231110,122100,1054701200,40450,40500,40500,40450,2
20231110,122000,1054620250,40500,40400,40500,40400,44
20231110,121900,1052842050,40400,40400,40400,40400,0
20231110,121800,1052842050,40400,40350,40400,40350,19
20231110,121700,1052074500,40350,40350,40350,40350,32
20231110,121600,1050783300,40400,40400,40400,40400,20
20231110,121500,1049975300,40400,40400,40400,40400,1
20231110,121400,1049934900,40400,40400,40400,40400,0
20231110,121300,1049934900,40400,40400,40450,40400,82
20231110,121200,1046622050,40450,40450,40450,40450,0
20231110,121100,1046622050,40450,40450,40450,40450,1
20231110,121000,1046581600,40400,40400,40400,40300,71
20231110,120900,1043718000,40350,40350,40400,40350,168
20231110,120800,1036939150,40450,40450,40450,40450,0
20231110,120700,1036939150,40450,40350,40450,40350,34
20231110,120600,1035567150,40350,40350,40350,40350,0
20231110,120500,1035567150,40350,40350,40350,40350,0
20231110,120400,1035567150,40350,40350,40350,40350,1
20231110,120300,1035526800,40350,40350,40350,40350,21
20231110,120200,1034679450,40450,40400,40450,40400,5
20231110,120100,1034477250,40400,40400,40400,40400,1
20231110,120000,1034436850,40350,40450,40450,40350,45
20231110,115900,1032619700,40400,40400,40400,40400,0
20231110,115800,1032619700,40400,40400,40400,40400,57
20231110,115700,1030316900,40450,40450,40450,40450,56
20231110,115600,1028051700,40450,40450,40450,40450,0
20231110,115500,1028051700,40450,40500,40500,40450,30
20231110,115400,1026837500,40550,40600,40600,40550,139
20231110,115300,1021200400,40600,40600,40600,40600,418
20231110,115200,1004229600,40600,40600,40600,40600,79
20231110,115100,1001022200,40650,40650,40650,40650,101
20231110,115000,996916550,40650,40650,40650,40650,72
20231110,114900,993989750,40650,40650,40650,40650,3
20231110,114800,993867800,40600,40600,40600,40600,0
20231110,114700,993867800,40600,40700,40700,40600,23
20231110,114600,992932800,40700,40700,40700,40700,0
20231110,114500,992932800,40700,40600,40700,40600,23
20231110,114400,991997850,40600,40650,40650,40600,10
20231110,114300,991591800,40650,40650,40650,40650,2
20231110,114200,991510500,40600,40600,40600,40600,0
20231110,114100,991510500,40600,40600,40600,40600,35
20231110,114000,990089500,40600,40650,40650,40600,50
20231110,113900,988059000,40700,40600,40700,40600,104
20231110,113800,983831300,40650,40550,40650,40550,115
20231110,113700,979162700,40600,40550,40600,40550,10
20231110,113600,978756750,40550,40550,40550,40500,136
20231110,113500,973242750,40600,40600,40600,40600,0
20231110,113400,973242750,40600,40650,40650,40600,153
20231110,113300,967030900,40650,40650,40650,40650,1
20231110,113200,966990250,40600,40600,40600,40600,0
20231110,113100,966990250,40600,40550,40650,40550,375
20231110,113000,951747800,40550,40550,40550,40550,0
20231110,112900,951747800,40550,40550,40550,40550,0
20231110,112800,951747800,40550,40550,40550,40550,11
20231110,112700,951301750,40700,40700,40700,40700,0
20231110,112600,951301750,40700,40450,40700,40450,57
20231110,112500,948990950,40400,40400,40400,40400,10
20231110,112400,948586950,40450,40450,40450,40450,0
20231110,112300,948586950,40450,40400,40450,40400,36
20231110,112200,947131550,40400,40300,40400,40300,21
20231110,112100,946283350,40300,40400,40400,40300,231
20231110,112000,936972400,40400,40400,40400,40400,1
20231110,111900,936932000,40450,40350,40450,40350,22
20231110,111800,936044100,40350,40400,40450,40350,42
20231110,111700,934347050,40400,40350,40400,40350,3
20231110,111600,934225950,40350,40350,40350,40350,30
20231110,111500,933015450,40350,40300,40350,40300,40
20231110,111400,931403100,40350,40350,40350,40350,0
20231110,111300,931403100,40350,40300,40350,40300,24
20231110,111200,930434800,40300,40300,40300,40300,10
20231110,111100,930031800,40350,40350,40350,40350,0
20231110,111000,930031800,40350,40300,40350,40300,42
20231110,110900,928337600,40300,40300,40300,40300,64
20231110,110800,925758400,40300,40300,40300,40300,10
20231110,110700,925355400,40350,40350,40450,40350,373
20231110,110600,910303800,40350,40350,40350,40350,18
20231110,110500,909577500,40450,40450,40450,40400,64
20231110,110400,906991650,40400,40400,40400,40400,2
20231110,110300,906910850,40450,40550,40600,40450,244
20231110,110200,897029900,40550,40550,40600,40550,465
20231110,110100,878153900,40550,40550,40550,40550,1
20231110,110000,878113350,40550,40600,40600,40550,5
20231110,105900,877910400,40550,40600,40600,40550,479
20231110,105800,858485650,40600,40550,40600,40550,141
20231110,105700,852762850,40550,40550,40550,40550,0
20231110,105600,852762850,40550,40550,40550,40550,3
20231110,105500,852641200,40600,40700,40700,40600,52
20231110,105400,850528300,40650,40700,40700,40650,18
20231110,105300,849796050,40650,40650,40650,40650,0
20231110,105200,849796050,40650,40700,40700,40650,54
20231110,105100,847598450,40700,40700,40700,40650,67
20231110,105000,844871700,40750,40750,40750,40750,30
20231110,104900,843649200,40750,40750,40750,40750,31
20231110,104800,842385950,40750,40700,40750,40700,411
20231110,104700,825647700,40650,40550,40650,40550,334
20231110,104600,812091000,40500,40450,40500,40450,23
20231110,104500,811160250,40450,40450,40550,40450,67
20231110,104400,808449950,40500,40500,40500,40450,234
20231110,104300,798976950,40500,40500,40500,40500,1
20231110,104200,798936450,40500,40550,40550,40500,11
20231110,104100,798490900,40550,40500,40550,40500,34
20231110,104000,797113050,40500,40500,40500,40500,143
20231110,103900,791321550,40500,40500,40500,40500,50
20231110,103800,789296550,40550,40550,40550,40550,0
20231110,103700,789296550,40550,40500,40550,40500,82
20231110,103600,785975100,40450,40450,40450,40450,57
20231110,103500,783669450,40450,40450,40450,40450,94
20231110,103400,779867150,40450,40450,40450,40450,1
20231110,103300,779826700,40450,40450,40450,40450,13
20231110,103200,779300850,40500,40450,40500,40450,34
20231110,103100,777925500,40450,40550,40550,40450,615
20231110,103000,752994650,40550,40550,40550,40550,22
20231110,102900,752102550,40600,40700,40700,40600,288
20231110,102800,740402900,40700,40700,40700,40700,0
20231110,102700,740402900,40700,40700,40700,40700,2
20231110,102600,740321500,40650,40700,40700,40650,36
20231110,102500,738857000,40700,40700,40700,40700,2
20231110,102400,738775600,40700,40650,40750,40650,524
20231110,102300,717451850,40650,40650,40700,40650,320
20231110,102200,704443750,40650,40650,40650,40650,133
20231110,102100,699037300,40650,40650,40700,40650,102
20231110,102000,694890950,40650,40650,40650,40650,9
20231110,101900,694525100,40700,40750,40800,40650,157
20231110,101800,688138050,40700,40650,40700,40650,211
20231110,101700,679551750,40750,40700,40750,40650,250
20231110,101600,669388550,40750,40800,40850,40750,671
20231110,101500,642006950,40750,40600,40750,40600,407
20231110,101400,625448400,40650,40450,40650,40450,1756
20231110,101300,554324050,40400,40400,40400,40350,168
20231110,101200,547539150,40400,40400,40400,40400,2
20231110,101100,547458350,40300,40400,40400,40300,152
20231110,101000,541320150,40400,40300,40400,40300,136
20231110,100900,535831950,40300,40400,40450,40300,129
20231110,100800,530619800,40350,40400,40450,40350,144
20231110,100700,524801800,40450,40300,40450,40250,1146
20231110,100600,478495750,40300,40300,40350,40250,68
20231110,100500,475756400,40300,40250,40300,40250,94
20231110,100400,471971700,40350,40250,40350,40250,139
20231110,100300,466370150,40250,40250,40250,40200,73
20231110,100200,463434950,40250,40250,40250,40250,5
20231110,100100,463233700,40250,40100,40250,40050,571
20231110,100000,440340050,40100,40250,40250,40100,222
20231110,095900,431428050,40150,40150,40250,40150,136
20231110,095800,425967550,40150,40050,40150,40050,37
20231110,095700,424483500,40050,40300,40300,40000,101
20231110,095600,420437300,40300,40300,40300,40250,74
20231110,095500,417456200,40350,40050,40400,40050,410
20231110,095400,400944450,40000,40000,40000,40000,60
20231110,095300,398544450,40100,40000,40250,40000,302
20231110,095200,386416350,39850,39850,39850,39850,0
20231110,095100,386416350,39850,39850,39850,39850,0
20231110,095000,386416350,39850,40000,40000,39850,167
20231110,094900,379748500,40000,39950,40000,39950,38
20231110,094800,378228750,39850,40000,40050,39850,127
20231110,094700,373157000,40000,40100,40100,40000,45
20231110,094600,371352600,40200,40200,40200,40200,1
20231110,094500,371312400,40200,40200,40200,40200,0
20231110,094400,371312400,40200,40050,40250,40050,488
20231110,094300,351717550,40000,39850,40000,39850,682
20231110,094200,324508050,39850,39750,39850,39750,235
20231110,094100,315156000,39750,39700,39750,39700,65
20231110,094000,312572500,39750,39650,39750,39600,197
20231110,093900,304759850,39650,39650,39650,39650,38
20231110,093800,303253150,39600,39650,39700,39600,145
20231110,093700,297503750,39650,39600,39650,39600,53
20231110,093600,295402350,39700,39600,39750,39600,63
20231110,093500,292905000,39600,39600,39600,39600,75
20231110,093400,289935000,39600,39600,39600,39600,117
20231110,093300,285301800,39600,39600,39600,39600,20
20231110,093200,284509800,39750,39750,39750,39650,25
20231110,093100,283517550,39800,39600,39800,39550,307
20231110,093000,271373300,39550,39650,39700,39550,509
20231110,092900,251195500,39650,39800,39800,39650,269
20231110,092800,240509150,39750,39750,39800,39700,240
20231110,092700,230970900,39750,39750,39750,39750,11
20231110,092600,230533650,39750,39750,39750,39700,36
20231110,092500,229103450,39800,39850,39850,39750,149
20231110,092400,223177050,39900,39950,39950,39900,14
20231110,092300,222618400,39950,39950,39950,39950,0
20231110,092200,222618400,39950,40050,40050,39850,226
20231110,092100,213606900,39900,39950,39950,39900,300
20231110,092000,201635950,39950,39950,39950,39950,7
20231110,091900,201356300,39950,39950,39950,39950,171
20231110,091800,194524850,40000,40000,40000,40000,0
20231110,091700,194524850,40000,40050,40050,40000,307
20231110,091600,182239100,40050,40000,40050,40000,80
20231110,091500,179035800,40000,40100,40100,40000,186
20231110,091400,171585700,40200,40200,40200,40200,89
20231110,091300,168007900,40200,40100,40200,40100,77
20231110,091200,164918800,40100,40150,40150,40050,248
20231110,091100,154969950,40150,40150,40300,40150,205
20231110,091000,146724900,40100,40000,40100,39950,106
20231110,090900,142484200,40100,40050,40100,40000,795
20231110,090800,110677550,40100,40000,40100,40000,30
20231110,090700,109477350,40000,40000,40000,40000,21
20231110,090600,108637350,39900,39800,39900,39800,171
20231110,090500,101817350,39750,39650,39750,39600,258
20231110,090400,91579350,39750,39700,39750,39650,157
20231110,090300,85353100,39700,39850,39850,39700,4
20231110,090200,85194000,39850,39600,39850,39600,213
20231110,090100,76727550,39550,39500,39700,39500,137
20231110,090000,71300550,39400,39900,39900,39400,1798
Reference in New Issue Copy Permalink