ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/143160/min/candle-20231115.csv

683 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
20231115,202000,1068405400,20950,20950,20950,20950,1514
20231115,201900,1068405400,20950,20950,20950,20950,0
20231115,201800,1068405400,20950,20950,20950,20950,0
20231115,201700,1068405400,20950,20950,20950,20950,0
20231115,201600,1068405400,20950,20950,20950,20950,0
20231115,201500,1068405400,20950,20950,20950,20950,0
20231115,201400,1068405400,20950,20950,20950,20950,0
20231115,201300,1068405400,20950,20950,20950,20950,0
20231115,201200,1068405400,20950,20950,20950,20950,0
20231115,201100,1068405400,20950,20950,20950,20950,0
20231115,201000,1068405400,20950,20950,20950,20950,0
20231115,200900,1068405400,20950,20950,20950,20950,0
20231115,200800,1068405400,20950,20950,20950,20950,0
20231115,200700,1068405400,20950,20950,20950,20950,0
20231115,200600,1068405400,20950,20950,20950,20950,0
20231115,200500,1068405400,20950,20950,20950,20950,0
20231115,200400,1068405400,20950,20950,20950,20950,0
20231115,200300,1068405400,20950,20950,20950,20950,0
20231115,200200,1068405400,20950,20950,20950,20950,0
20231115,200100,1068405400,20950,20950,20950,20950,0
20231115,200000,1068405400,20950,20950,20950,20950,0
20231115,195900,1068405400,20950,20950,20950,20950,0
20231115,195800,1068405400,20950,20950,20950,20950,0
20231115,195700,1068405400,20950,20950,20950,20950,0
20231115,195600,1068405400,20950,20950,20950,20950,0
20231115,195500,1068405400,20950,20950,20950,20950,0
20231115,195400,1068405400,20950,20950,20950,20950,0
20231115,195300,1068405400,20950,20950,20950,20950,0
20231115,195200,1068405400,20950,20950,20950,20950,0
20231115,195100,1068405400,20950,20950,20950,20950,0
20231115,195000,1068405400,20950,20950,20950,20950,1514
20231115,194900,1068405400,20950,20950,20950,20950,0
20231115,194800,1068405400,20950,20950,20950,20950,0
20231115,194700,1068405400,20950,20950,20950,20950,0
20231115,194600,1068405400,20950,20950,20950,20950,0
20231115,194500,1068405400,20950,20950,20950,20950,0
20231115,194400,1068405400,20950,20950,20950,20950,0
20231115,194300,1068405400,20950,20950,20950,20950,0
20231115,194200,1068405400,20950,20950,20950,20950,0
20231115,194100,1068405400,20950,20950,20950,20950,0
20231115,194000,1068405400,20950,20950,20950,20950,0
20231115,193900,1068405400,20950,20950,20950,20950,0
20231115,193800,1068405400,20950,20950,20950,20950,0
20231115,193700,1068405400,20950,20950,20950,20950,0
20231115,193600,1068405400,20950,20950,20950,20950,0
20231115,193500,1068405400,20950,20950,20950,20950,0
20231115,193400,1068405400,20950,20950,20950,20950,0
20231115,193300,1068405400,20950,20950,20950,20950,0
20231115,193200,1068405400,20950,20950,20950,20950,0
20231115,193100,1068405400,20950,20950,20950,20950,0
20231115,193000,1068405400,20950,20950,20950,20950,0
20231115,192900,1068405400,20950,20950,20950,20950,0
20231115,192800,1068405400,20950,20950,20950,20950,0
20231115,192700,1068405400,20950,20950,20950,20950,0
20231115,192600,1068405400,20950,20950,20950,20950,0
20231115,192500,1068405400,20950,20950,20950,20950,0
20231115,192400,1068405400,20950,20950,20950,20950,0
20231115,192300,1068405400,20950,20950,20950,20950,0
20231115,192200,1068405400,20950,20950,20950,20950,0
20231115,192100,1068405400,20950,20950,20950,20950,0
20231115,192000,1068405400,20950,20950,20950,20950,1514
20231115,191900,1068405400,20950,20950,20950,20950,0
20231115,191800,1068405400,20950,20950,20950,20950,0
20231115,191700,1068405400,20950,20950,20950,20950,0
20231115,191600,1068405400,20950,20950,20950,20950,0
20231115,191500,1068405400,20950,20950,20950,20950,0
20231115,191400,1068405400,20950,20950,20950,20950,0
20231115,191300,1068405400,20950,20950,20950,20950,0
20231115,191200,1068405400,20950,20950,20950,20950,0
20231115,191100,1068405400,20950,20950,20950,20950,0
20231115,191000,1068405400,20950,20950,20950,20950,0
20231115,190900,1068405400,20950,20950,20950,20950,0
20231115,190800,1068405400,20950,20950,20950,20950,0
20231115,190700,1068405400,20950,20950,20950,20950,0
20231115,190600,1068405400,20950,20950,20950,20950,0
20231115,190500,1068405400,20950,20950,20950,20950,0
20231115,190400,1068405400,20950,20950,20950,20950,0
20231115,190300,1068405400,20950,20950,20950,20950,0
20231115,190200,1068405400,20950,20950,20950,20950,0
20231115,190100,1068405400,20950,20950,20950,20950,0
20231115,190000,1068405400,20950,20950,20950,20950,0
20231115,185900,1068405400,20950,20950,20950,20950,0
20231115,185800,1068405400,20950,20950,20950,20950,0
20231115,185700,1068405400,20950,20950,20950,20950,0
20231115,185600,1068405400,20950,20950,20950,20950,0
20231115,185500,1068405400,20950,20950,20950,20950,0
20231115,185400,1068405400,20950,20950,20950,20950,0
20231115,185300,1068405400,20950,20950,20950,20950,0
20231115,185200,1068405400,20950,20950,20950,20950,0
20231115,185100,1068405400,20950,20950,20950,20950,0
20231115,185000,1068405400,20950,20950,20950,20950,1514
20231115,184900,1068405400,20950,20950,20950,20950,0
20231115,184800,1068405400,20950,20950,20950,20950,0
20231115,184700,1068405400,20950,20950,20950,20950,0
20231115,184600,1068405400,20950,20950,20950,20950,0
20231115,184500,1068405400,20950,20950,20950,20950,0
20231115,184400,1068405400,20950,20950,20950,20950,0
20231115,184300,1068405400,20950,20950,20950,20950,0
20231115,184200,1068405400,20950,20950,20950,20950,0
20231115,184100,1068405400,20950,20950,20950,20950,0
20231115,184000,1068405400,20950,20950,20950,20950,0
20231115,183900,1068405400,20950,20950,20950,20950,0
20231115,183800,1068405400,20950,20950,20950,20950,0
20231115,183700,1068405400,20950,20950,20950,20950,0
20231115,183600,1068405400,20950,20950,20950,20950,0
20231115,183500,1068405400,20950,20950,20950,20950,0
20231115,183400,1068405400,20950,20950,20950,20950,0
20231115,183300,1068405400,20950,20950,20950,20950,0
20231115,183200,1068405400,20950,20950,20950,20950,0
20231115,183100,1068405400,20950,20950,20950,20950,0
20231115,183000,1068405400,20950,20950,20950,20950,0
20231115,182900,1068405400,20950,20950,20950,20950,0
20231115,182800,1068405400,20950,20950,20950,20950,0
20231115,182700,1068405400,20950,20950,20950,20950,0
20231115,182600,1068405400,20950,20950,20950,20950,0
20231115,182500,1068405400,20950,20950,20950,20950,0
20231115,182400,1068405400,20950,20950,20950,20950,0
20231115,182300,1068405400,20950,20950,20950,20950,0
20231115,182200,1068405400,20950,20950,20950,20950,0
20231115,182100,1068405400,20950,20950,20950,20950,0
20231115,182000,1068405400,20950,20950,20950,20950,1514
20231115,181900,1068405400,20950,20950,20950,20950,0
20231115,181800,1068405400,20950,20950,20950,20950,0
20231115,181700,1068405400,20950,20950,20950,20950,0
20231115,181600,1068405400,20950,20950,20950,20950,0
20231115,181500,1068405400,20950,20950,20950,20950,0
20231115,181400,1068405400,20950,20950,20950,20950,0
20231115,181300,1068405400,20950,20950,20950,20950,0
20231115,181200,1068405400,20950,20950,20950,20950,0
20231115,181100,1068405400,20950,20950,20950,20950,0
20231115,181000,1068405400,20950,20950,20950,20950,0
20231115,180900,1068405400,20950,20950,20950,20950,0
20231115,180800,1068405400,20950,20950,20950,20950,0
20231115,180700,1068405400,20950,20950,20950,20950,0
20231115,180600,1068405400,20950,20950,20950,20950,0
20231115,180500,1068405400,20950,20950,20950,20950,0
20231115,180400,1068405400,20950,20950,20950,20950,0
20231115,180300,1068405400,20950,20950,20950,20950,0
20231115,180200,1068405400,20950,20950,20950,20950,0
20231115,180100,1068405400,20950,20950,20950,20950,0
20231115,180000,1068405400,20950,20950,20950,20950,0
20231115,175900,1068405400,20950,20950,20950,20950,0
20231115,175800,1068405400,20950,20950,20950,20950,0
20231115,175700,1068405400,20950,20950,20950,20950,0
20231115,175600,1068405400,20950,20950,20950,20950,0
20231115,175500,1068405400,20950,20950,20950,20950,0
20231115,175400,1068405400,20950,20950,20950,20950,0
20231115,175300,1068405400,20950,20950,20950,20950,0
20231115,175200,1068405400,20950,20950,20950,20950,0
20231115,175100,1068405400,20950,20950,20950,20950,0
20231115,175000,1068405400,20950,20950,20950,20950,1514
20231115,174900,1068405400,20950,20950,20950,20950,0
20231115,174800,1068405400,20950,20950,20950,20950,0
20231115,174700,1068405400,20950,20950,20950,20950,0
20231115,174600,1068405400,20950,20950,20950,20950,0
20231115,174500,1068405400,20950,20950,20950,20950,0
20231115,174400,1068405400,20950,20950,20950,20950,0
20231115,174300,1068405400,20950,20950,20950,20950,0
20231115,174200,1068405400,20950,20950,20950,20950,0
20231115,174100,1068405400,20950,20950,20950,20950,0
20231115,174000,1068405400,20950,20950,20950,20950,0
20231115,173900,1068405400,20950,20950,20950,20950,0
20231115,173800,1068405400,20950,20950,20950,20950,0
20231115,173700,1068405400,20950,20950,20950,20950,0
20231115,173600,1068405400,20950,20950,20950,20950,0
20231115,173500,1068405400,20950,20950,20950,20950,0
20231115,173400,1068405400,20950,20950,20950,20950,0
20231115,173300,1068405400,20950,20950,20950,20950,0
20231115,173200,1068405400,20950,20950,20950,20950,0
20231115,173100,1068405400,20950,20950,20950,20950,0
20231115,173000,1068405400,20950,20950,20950,20950,0
20231115,172900,1068405400,20950,20950,20950,20950,0
20231115,172800,1068405400,20950,20950,20950,20950,0
20231115,172700,1068405400,20950,20950,20950,20950,0
20231115,172600,1068405400,20950,20950,20950,20950,0
20231115,172500,1068405400,20950,20950,20950,20950,0
20231115,172400,1068405400,20950,20950,20950,20950,0
20231115,172300,1068405400,20950,20950,20950,20950,0
20231115,172200,1068405400,20950,20950,20950,20950,0
20231115,172100,1068405400,20950,20950,20950,20950,0
20231115,172000,1068405400,20950,20950,20950,20950,1514
20231115,171900,1068405400,20950,20950,20950,20950,0
20231115,171800,1068405400,20950,20950,20950,20950,0
20231115,171700,1068405400,20950,20950,20950,20950,0
20231115,171600,1068405400,20950,20950,20950,20950,0
20231115,171500,1068405400,20950,20950,20950,20950,0
20231115,171400,1068405400,20950,20950,20950,20950,0
20231115,171300,1068405400,20950,20950,20950,20950,0
20231115,171200,1068405400,20950,20950,20950,20950,0
20231115,171100,1068405400,20950,20950,20950,20950,0
20231115,171000,1068405400,20950,20950,20950,20950,0
20231115,170900,1068405400,20950,20950,20950,20950,0
20231115,170800,1068405400,20950,20950,20950,20950,0
20231115,170700,1068405400,20950,20950,20950,20950,0
20231115,170600,1068405400,20950,20950,20950,20950,0
20231115,170500,1068405400,20950,20950,20950,20950,0
20231115,170400,1068405400,20950,20950,20950,20950,0
20231115,170300,1068405400,20950,20950,20950,20950,0
20231115,170200,1068405400,20950,20950,20950,20950,0
20231115,170100,1068405400,20950,20950,20950,20950,0
20231115,170000,1068405400,20950,20950,20950,20950,0
20231115,165900,1068405400,20950,20950,20950,20950,0
20231115,165800,1068405400,20950,20950,20950,20950,0
20231115,165700,1068405400,20950,20950,20950,20950,0
20231115,165600,1068405400,20950,20950,20950,20950,0
20231115,165500,1068405400,20950,20950,20950,20950,0
20231115,165400,1068405400,20950,20950,20950,20950,0
20231115,165300,1068405400,20950,20950,20950,20950,0
20231115,165200,1068405400,20950,20950,20950,20950,0
20231115,165100,1068405400,20950,20950,20950,20950,0
20231115,165000,1068405400,20950,20950,20950,20950,1514
20231115,164900,1068405400,20950,20950,20950,20950,0
20231115,164800,1068405400,20950,20950,20950,20950,0
20231115,164700,1068405400,20950,20950,20950,20950,0
20231115,164600,1068405400,20950,20950,20950,20950,0
20231115,164500,1068405400,20950,20950,20950,20950,0
20231115,164400,1068405400,20950,20950,20950,20950,0
20231115,164300,1068405400,20950,20950,20950,20950,0
20231115,164200,1068405400,20950,20950,20950,20950,0
20231115,164100,1068405400,20950,20950,20950,20950,0
20231115,164000,1068405400,20950,20950,20950,20950,0
20231115,163900,1068405400,20950,20950,20950,20950,0
20231115,163800,1068405400,20950,20950,20950,20950,0
20231115,163700,1068405400,20950,20950,20950,20950,0
20231115,163600,1068405400,20950,20950,20950,20950,0
20231115,163500,1068405400,20950,20950,20950,20950,0
20231115,163400,1068405400,20950,20950,20950,20950,0
20231115,163300,1068405400,20950,20950,20950,20950,0
20231115,163200,1068405400,20950,20950,20950,20950,0
20231115,163100,1068405400,20950,20950,20950,20950,0
20231115,163000,1068405400,20950,20950,20950,20950,0
20231115,162900,1068405400,20950,20950,20950,20950,0
20231115,162800,1068405400,20950,20950,20950,20950,0
20231115,162700,1068405400,20950,20950,20950,20950,0
20231115,162600,1068405400,20950,20950,20950,20950,0
20231115,162500,1068405400,20950,20950,20950,20950,0
20231115,162400,1068405400,20950,20950,20950,20950,0
20231115,162300,1068405400,20950,20950,20950,20950,0
20231115,162200,1068405400,20950,20950,20950,20950,0
20231115,162100,1068405400,20950,20950,20950,20950,0
20231115,162000,1068405400,20950,20950,20950,20950,1514
20231115,161900,1068405400,20950,20950,20950,20950,0
20231115,161800,1068405400,20950,20950,20950,20950,0
20231115,161700,1068405400,20950,20950,20950,20950,0
20231115,161600,1068405400,20950,20950,20950,20950,0
20231115,161500,1068405400,20950,20950,20950,20950,0
20231115,161400,1068405400,20950,20950,20950,20950,0
20231115,161300,1068405400,20950,20950,20950,20950,0
20231115,161200,1068405400,20950,20950,20950,20950,0
20231115,161100,1068405400,20950,20950,20950,20950,0
20231115,161000,1068405400,20950,20950,20950,20950,0
20231115,160900,1068405400,20950,20950,20950,20950,0
20231115,160800,1068405400,20950,20950,20950,20950,0
20231115,160700,1068405400,20950,20950,20950,20950,0
20231115,160600,1068405400,20950,20950,20950,20950,0
20231115,160500,1068405400,20950,20950,20950,20950,0
20231115,160400,1068405400,20950,20950,20950,20950,0
20231115,160300,1068405400,20950,20950,20950,20950,0
20231115,160200,1068405400,20950,20950,20950,20950,0
20231115,160100,1068405400,20950,20950,20950,20950,0
20231115,160000,1068405400,20950,20950,20950,20950,0
20231115,155900,1068405400,20950,20950,20950,20950,0
20231115,155800,1068405400,20950,20950,20950,20950,0
20231115,155700,1068405400,20950,20950,20950,20950,0
20231115,155600,1068405400,20950,20950,20950,20950,0
20231115,155500,1068405400,20950,20950,20950,20950,0
20231115,155400,1068405400,20950,20950,20950,20950,0
20231115,155300,1068405400,20950,20950,20950,20950,0
20231115,155200,1068405400,20950,20950,20950,20950,0
20231115,155100,1068405400,20950,20950,20950,20950,0
20231115,155000,1068405400,20950,20950,20950,20950,1514
20231115,154900,1068405400,20950,20950,20950,20950,0
20231115,154800,1068405400,20950,20950,20950,20950,0
20231115,154700,1068405400,20950,20950,20950,20950,0
20231115,154600,1068405400,20950,20950,20950,20950,0
20231115,154500,1068405400,20950,20950,20950,20950,0
20231115,154400,1068405400,20950,20950,20950,20950,0
20231115,154300,1068405400,20950,20950,20950,20950,0
20231115,154200,1068405400,20950,20950,20950,20950,0
20231115,154100,1068405400,20950,20950,20950,20950,0
20231115,154000,1068405400,20950,20950,20950,20950,0
20231115,153900,1068405400,20950,20950,20950,20950,0
20231115,153800,1068405400,20950,20950,20950,20950,0
20231115,153700,1068405400,20950,20950,20950,20950,0
20231115,153600,1068405400,20950,20950,20950,20950,0
20231115,153500,1068405400,20950,20950,20950,20950,0
20231115,153400,1068405400,20950,20950,20950,20950,0
20231115,153300,1068405400,20950,20950,20950,20950,0
20231115,153200,1068405400,20950,20950,20950,20950,0
20231115,153100,1068405400,20950,20950,20950,20950,0
20231115,153000,1068405400,20950,20950,20950,20950,1514
20231115,152900,1036687100,20950,20950,20950,20950,0
20231115,152800,1036687100,20950,20950,20950,20950,0
20231115,152700,1036687100,20950,20950,20950,20950,0
20231115,152600,1036687100,20950,20950,20950,20950,0
20231115,152500,1036687100,20950,20950,20950,20950,0
20231115,152400,1036687100,20950,20950,20950,20950,0
20231115,152300,1036687100,20950,20950,20950,20950,0
20231115,152200,1036687100,20950,20950,20950,20950,0
20231115,152100,1036687100,20950,20950,20950,20950,0
20231115,152000,1036687100,20950,20950,20950,20950,0
20231115,151900,1036687100,20950,20900,20950,20900,16
20231115,151800,1036352600,20950,20900,20950,20900,38
20231115,151700,1035558250,20900,20900,20950,20900,64
20231115,151600,1034220450,20950,20950,20950,20950,0
20231115,151500,1034220450,20950,20900,20950,20900,54
20231115,151400,1033091600,20900,20900,20900,20900,0
20231115,151300,1033091600,20900,20900,20900,20900,0
20231115,151200,1033091600,20900,20900,20900,20900,44
20231115,151100,1032172000,20900,20900,20900,20900,0
20231115,151000,1032172000,20900,20900,20950,20900,123
20231115,150900,1029600950,20950,20950,20950,20900,115
20231115,150800,1027191750,20950,20950,20950,20900,11
20231115,150700,1026961700,20900,20900,20900,20900,25
20231115,150600,1026439200,20900,20900,20900,20900,0
20231115,150500,1026439200,20900,20900,20900,20900,0
20231115,150400,1026439200,20900,20900,20900,20900,148
20231115,150300,1023346000,20950,20950,20950,20950,64
20231115,150200,1022005200,20900,20900,20900,20900,47
20231115,150100,1021022900,20950,20900,20950,20900,7
20231115,150000,1020876500,20900,20900,20900,20900,0
20231115,145900,1020876500,20900,20950,20950,20900,49
20231115,145800,1019852300,20950,20950,20950,20950,77
20231115,145700,1018239150,21000,21000,21000,21000,8
20231115,145600,1018071150,20950,21000,21000,20950,55
20231115,145500,1016918450,20950,20950,21050,20950,1550
20231115,145400,984369250,20950,20900,20950,20900,880
20231115,145300,965936900,20950,20950,20950,20950,0
20231115,145200,965936900,20950,20950,20950,20950,0
20231115,145100,965936900,20950,20900,20950,20900,33
20231115,145000,965247100,20900,20900,20900,20900,0
20231115,144900,965247100,20900,20900,20900,20900,68
20231115,144800,963825900,20950,20950,20950,20950,0
20231115,144700,963825900,20950,20950,20950,20950,0
20231115,144600,963825900,20950,20950,20950,20900,124
20231115,144500,961232500,20950,20950,20950,20950,2
20231115,144400,961190600,20900,20900,20900,20900,100
20231115,144300,959100600,20900,20900,20900,20900,906
20231115,144200,940165200,20850,20850,20850,20850,0
20231115,144100,940165200,20850,20850,20850,20850,43
20231115,144000,939268650,20900,20900,20900,20900,1
20231115,143900,939247750,20850,20850,20850,20850,0
20231115,143800,939247750,20850,20850,20850,20850,103
20231115,143700,937100200,20850,20850,20850,20850,0
20231115,143600,937100200,20850,20850,20850,20850,0
20231115,143500,937100200,20850,20850,20850,20850,28
20231115,143400,936516400,20850,20850,20850,20850,0
20231115,143300,936516400,20850,20850,20850,20850,69
20231115,143200,935077750,20850,20850,20850,20850,0
20231115,143100,935077750,20850,20850,20850,20850,0
20231115,143000,935077750,20850,20850,20850,20850,25
20231115,142900,934556500,20900,20900,20900,20900,5
20231115,142800,934452000,20850,20850,20850,20850,54
20231115,142700,933326100,20900,20900,20900,20900,0
20231115,142600,933326100,20900,20900,20900,20900,3
20231115,142500,933263400,20850,20850,20850,20850,39
20231115,142400,932450250,20900,20900,20900,20900,5
20231115,142300,932345750,20850,20850,20850,20850,0
20231115,142200,932345750,20850,20850,20850,20850,46
20231115,142100,931386650,20850,20850,20850,20850,0
20231115,142000,931386650,20850,20850,20850,20850,47
20231115,141900,930406700,20900,20900,20900,20900,1
20231115,141800,930385800,20850,20850,20850,20850,0
20231115,141700,930385800,20850,20850,20850,20850,59
20231115,141600,929155650,20850,20850,20850,20850,0
20231115,141500,929155650,20850,20850,20850,20850,0
20231115,141400,929155650,20850,20850,20850,20850,34
20231115,141300,928446750,20850,20850,20850,20850,0
20231115,141200,928446750,20850,20850,20850,20850,53
20231115,141100,927341700,20900,20900,20900,20900,2
20231115,141000,927299900,20850,20850,20850,20850,0
20231115,140900,927299900,20850,20850,20850,20850,141
20231115,140800,924360050,20850,20850,20850,20850,0
20231115,140700,924360050,20850,20850,20850,20850,0
20231115,140600,924360050,20850,20850,20850,20850,58
20231115,140500,923150750,20850,20850,20850,20850,30
20231115,140400,922525250,20850,20850,20850,20850,35
20231115,140300,921795500,20850,20850,20850,20850,0
20231115,140200,921795500,20850,20850,20850,20850,0
20231115,140100,921795500,20850,20850,20850,20850,50
20231115,140000,920753000,20850,20850,20850,20850,0
20231115,135900,920753000,20850,20850,20850,20850,43
20231115,135800,919856450,20900,20900,20900,20900,50
20231115,135700,918811450,20850,20850,20850,20850,0
20231115,135600,918811450,20850,20850,20850,20850,159
20231115,135500,915496300,20850,20850,20850,20850,0
20231115,135400,915496300,20850,20850,20850,20850,0
20231115,135300,915496300,20850,20850,20850,20850,213
20231115,135200,911055250,20900,20900,20900,20900,0
20231115,135100,911055250,20900,20850,20900,20850,150
20231115,135000,907923450,20900,20900,20900,20900,0
20231115,134900,907923450,20900,20900,20900,20900,1
20231115,134800,907902550,20850,20850,20850,20850,74
20231115,134700,906359650,20850,20850,20850,20850,0
20231115,134600,906359650,20850,20850,20850,20850,0
20231115,134500,906359650,20850,20850,20850,20850,63
20231115,134400,905046100,20850,20850,20850,20850,5
20231115,134300,904941850,20850,20850,20850,20850,30
20231115,134200,904316350,20850,20850,20850,20850,0
20231115,134100,904316350,20850,20850,20850,20850,0
20231115,134000,904316350,20850,20850,20850,20850,50
20231115,133900,903273850,20850,20850,20850,20850,0
20231115,133800,903273850,20850,20850,20850,20850,43
20231115,133700,902377300,20850,20850,20850,20850,50
20231115,133600,901334800,20850,20850,20850,20850,0
20231115,133500,901334800,20850,20850,20850,20850,69
20231115,133400,899896150,20900,20900,20900,20900,1
20231115,133300,899875250,20900,20900,20900,20900,1
20231115,133200,899854350,20850,20850,20850,20850,25
20231115,133100,899333100,20850,20850,20850,20850,0
20231115,133000,899333100,20850,20850,20850,20850,69
20231115,132900,897894450,20900,20900,20900,20900,0
20231115,132800,897894450,20900,20900,20900,20900,27
20231115,132700,897330150,20850,20850,20850,20850,24
20231115,132600,896829750,20850,20850,20850,20850,584
20231115,132500,884653350,20850,20850,20850,20850,0
20231115,132400,884653350,20850,20850,20850,20850,61
20231115,132300,883381500,20900,20900,20900,20900,2
20231115,132200,883339700,20850,20850,20850,20850,32
20231115,132100,882672500,20900,20900,20900,20900,0
20231115,132000,882672500,20900,20900,20900,20900,0
20231115,131900,882672500,20900,20900,20900,20850,138
20231115,131800,879790650,20900,20900,20900,20900,37
20231115,131700,879017350,20900,20850,20900,20850,77
20231115,131600,877410350,20900,20900,20900,20900,1
20231115,131500,877389450,20850,20850,20850,20850,0
20231115,131400,877389450,20850,20850,20850,20850,52
20231115,131300,876305250,20850,20850,20850,20850,0
20231115,131200,876305250,20850,20850,20850,20850,0
20231115,131100,876305250,20850,20850,20850,20850,42
20231115,131000,875429550,20850,20850,20850,20850,0
20231115,130900,875429550,20850,20850,20850,20850,65
20231115,130800,874074300,20900,20900,20900,20900,0
20231115,130700,874074300,20900,20900,20900,20900,90
20231115,130600,872193300,20850,20850,20850,20850,28
20231115,130500,871609500,20850,20850,20850,20850,0
20231115,130400,871609500,20850,20850,20850,20850,0
20231115,130300,871609500,20850,20900,20900,20850,70
20231115,130200,870148900,20850,20850,20850,20850,0
20231115,130100,870148900,20850,20850,20850,20850,45
20231115,130000,869210650,20850,20850,20850,20850,1
20231115,125900,869189800,20850,20850,20850,20850,0
20231115,125800,869189800,20850,20900,20900,20850,700
20231115,125700,854594300,20950,20950,20950,20950,0
20231115,125600,854594300,20950,20900,20950,20900,33
20231115,125500,853904500,20850,20900,20900,20850,325
20231115,125400,847113050,20900,20900,20900,20900,0
20231115,125300,847113050,20900,20850,20900,20850,269
20231115,125200,841494400,20900,20900,20900,20900,15
20231115,125100,841180900,20850,20850,20850,20850,1
20231115,125000,841160050,20850,20900,20900,20850,30
20231115,124900,840534300,20850,20850,20850,20850,0
20231115,124800,840534300,20850,20850,20850,20850,59
20231115,124700,839304150,20900,20900,20900,20900,2
20231115,124600,839262350,20850,20850,20850,20850,0
20231115,124500,839262350,20850,20850,20850,20850,34
20231115,124400,838553450,20850,20850,20850,20850,0
20231115,124300,838553450,20850,20850,20850,20850,0
20231115,124200,838553450,20850,20850,20850,20850,51
20231115,124100,837490100,20850,20850,20850,20850,0
20231115,124000,837490100,20850,20850,20850,20850,42
20231115,123900,836614400,20900,20900,20900,20900,0
20231115,123800,836614400,20900,20900,20900,20900,0
20231115,123700,836614400,20900,20900,20900,20900,443
20231115,123600,827355700,20900,20900,20900,20900,535
20231115,123500,816174200,20900,20900,20900,20900,28
20231115,123400,815589000,20850,20850,20850,20850,10
20231115,123300,815380500,20900,20900,20900,20900,63
20231115,123200,814063800,20900,20900,20900,20900,0
20231115,123100,814063800,20900,20900,20900,20900,174
20231115,123000,810427200,20850,20850,20850,20850,0
20231115,122900,810427200,20850,20850,20850,20800,211
20231115,122800,806029350,20800,20800,20800,20800,0
20231115,122700,806029350,20800,20800,20800,20800,63
20231115,122600,804718950,20800,20800,20800,20800,0
20231115,122500,804718950,20800,20800,20800,20800,0
20231115,122400,804718950,20800,20800,20800,20800,45
20231115,122300,803782950,20800,20800,20800,20800,0
20231115,122200,803782950,20800,20800,20800,20800,0
20231115,122100,803782950,20800,20800,20800,20800,68
20231115,122000,802368550,20800,20800,20800,20800,0
20231115,121900,802368550,20800,20800,20800,20800,25
20231115,121800,801848550,20800,20800,20800,20800,0
20231115,121700,801848550,20800,20800,20800,20800,0
20231115,121600,801848550,20800,20800,20800,20800,449
20231115,121500,792509350,20800,20800,20800,20800,0
20231115,121400,792509350,20800,20800,20800,20800,0
20231115,121300,792509350,20800,20800,20800,20800,41
20231115,121200,791656550,20800,20800,20800,20800,0
20231115,121100,791656550,20800,20800,20800,20800,192
20231115,121000,787662950,20800,20800,20800,20800,0
20231115,120900,787662950,20800,20800,20800,20800,0
20231115,120800,787662950,20800,20800,20800,20800,46
20231115,120700,786706150,20800,20800,20800,20800,0
20231115,120600,786706150,20800,20800,20800,20800,69
20231115,120500,785270950,20800,20800,20800,20800,3
20231115,120400,785208550,20800,20800,20800,20800,4
20231115,120300,785125350,20800,20800,20800,20800,24
20231115,120200,784626150,20850,20850,20850,20850,1
20231115,120100,784605300,20800,20800,20800,20800,0
20231115,120000,784605300,20800,20800,20800,20800,56
20231115,115900,783440500,20800,20800,20800,20800,0
20231115,115800,783440500,20800,20800,20800,20800,37
20231115,115700,782670900,20800,20800,20800,20800,5
20231115,115600,782566900,20800,20800,20800,20800,0
20231115,115500,782566900,20800,20800,20800,20800,62
20231115,115400,781277300,20850,20850,20850,20850,100
20231115,115300,779192300,20800,20800,20800,20800,0
20231115,115200,779192300,20800,20850,20850,20800,34
20231115,115100,778485000,20800,20800,20800,20800,0
20231115,115000,778485000,20800,20800,20800,20800,68
20231115,114900,777070600,20800,20800,20800,20800,794
20231115,114800,760555400,20800,20800,20800,20800,0
20231115,114700,760555400,20800,20750,20800,20750,26
20231115,114600,760015850,20750,20750,20750,20750,0
20231115,114500,760015850,20750,20750,20750,20750,50
20231115,114400,758978350,20750,20800,20800,20750,78
20231115,114300,757358800,20800,20800,20800,20800,321
20231115,114200,750682000,20750,20750,20750,20750,36
20231115,114100,749935000,20800,20800,20800,20800,10
20231115,114000,749727000,20750,20750,20750,20750,0
20231115,113900,749727000,20750,20750,20750,20750,66
20231115,113800,748357500,20750,20750,20750,20750,0
20231115,113700,748357500,20750,20750,20750,20750,28
20231115,113600,747776500,20800,20800,20800,20800,45
20231115,113500,746840500,20750,20750,20750,20750,0
20231115,113400,746840500,20750,20750,20750,20750,67
20231115,113300,745450250,20750,20750,20750,20750,0
20231115,113200,745450250,20750,20750,20750,20750,100
20231115,113100,743375250,20750,20750,20750,20750,27
20231115,113000,742815000,20750,20750,20750,20750,0
20231115,112900,742815000,20750,20750,20750,20750,62
20231115,112800,741528500,20800,20800,20800,20800,1
20231115,112700,741507700,20800,20800,20800,20800,0
20231115,112600,741507700,20800,20800,20800,20750,40
20231115,112500,740677250,20800,20800,20800,20800,727
20231115,112400,725555650,20800,20800,20800,20800,0
20231115,112300,725555650,20800,20850,20850,20800,52
20231115,112200,724474000,20800,20800,20800,20800,0
20231115,112100,724474000,20800,20800,20800,20800,42
20231115,112000,723600400,20800,20800,20800,20800,0
20231115,111900,723600400,20800,20800,20800,20800,0
20231115,111800,723600400,20800,20800,20800,20800,64
20231115,111700,722269200,20800,20800,20800,20800,1
20231115,111600,722248400,20800,20800,20800,20800,30
20231115,111500,721624400,20800,20800,20800,20800,0
20231115,111400,721624400,20800,20800,20800,20800,0
20231115,111300,721624400,20800,20800,20800,20800,66
20231115,111200,720251600,20800,20800,20800,20800,0
20231115,111100,720251600,20800,20800,20800,20800,0
20231115,111000,720251600,20800,20850,20850,20800,28
20231115,110900,719669150,20800,20800,20800,20800,0
20231115,110800,719669150,20800,20800,20800,20800,61
20231115,110700,718400350,20850,20850,20850,20850,5
20231115,110600,718296100,20800,20800,20800,20800,0
20231115,110500,718296100,20800,20800,20800,20800,32
20231115,110400,717630500,20850,20850,20850,20850,8
20231115,110300,717463700,20800,20800,20800,20800,0
20231115,110200,717463700,20800,20800,20800,20800,127
20231115,110100,714822100,20850,20850,20850,20850,0
20231115,110000,714822100,20850,20850,20850,20850,3
20231115,105900,714759550,20900,20900,20900,20900,1
20231115,105800,714738650,20900,20900,20900,20900,4
20231115,105700,714655050,20850,20850,20850,20850,1483
20231115,105600,683734500,20850,20850,20850,20850,2
20231115,105500,683692800,20850,20900,20900,20850,1359
20231115,105400,655312750,20950,20950,20950,20950,0
20231115,105300,655312750,20950,20950,20950,20950,0
20231115,105200,655312750,20950,20950,20950,20950,0
20231115,105100,655312750,20950,20950,20950,20950,200
20231115,105000,651122750,20950,20950,20950,20950,20
20231115,104900,650703750,20950,20950,20950,20950,152
20231115,104800,647519350,21000,21000,21000,21000,0
20231115,104700,647519350,21000,20950,21000,20950,73
20231115,104600,645989850,21000,20950,21000,20950,1146
20231115,104500,621980850,20950,20950,20950,20950,4
20231115,104400,621897050,20950,20900,20950,20900,24
20231115,104300,621395400,20900,20900,20900,20900,77
20231115,104200,619786100,20900,20900,20900,20900,2
20231115,104100,619744300,20850,20850,20850,20850,61
20231115,104000,618472450,20850,20850,20850,20850,0
20231115,103900,618472450,20850,20850,20850,20850,33
20231115,103800,617784400,20850,20850,20850,20850,0
20231115,103700,617784400,20850,20850,20850,20850,102
20231115,103600,615657700,20800,20800,20800,20800,0
20231115,103500,615657700,20800,20800,20800,20800,1
20231115,103400,615636900,20850,20850,20850,20850,95
20231115,103300,613656150,20900,20900,20900,20900,2
20231115,103200,613614350,20900,20900,20900,20900,0
20231115,103100,613614350,20900,20900,20900,20900,971
20231115,103000,593320450,20900,20800,20900,20800,531
20231115,102900,582222750,20900,20900,20900,20900,7
20231115,102800,582076450,20800,20850,20900,20800,752
20231115,102700,566361150,20900,20900,20900,20900,0
20231115,102600,566361150,20900,20800,20900,20800,52
20231115,102500,565279300,20800,20800,20800,20800,0
20231115,102400,565279300,20800,20800,20800,20800,47
20231115,102300,564301700,20800,20800,20800,20800,105
20231115,102200,562117700,20800,20800,20800,20800,8
20231115,102100,561951300,20800,20800,20800,20750,131
20231115,102000,559228000,20800,20800,20800,20750,464
20231115,101900,549579750,20800,20800,20800,20800,0
20231115,101800,549579750,20800,20850,20850,20800,1236
20231115,101700,523870850,20900,20900,20900,20900,0
20231115,101600,523870850,20900,20850,20900,20850,42
20231115,101500,522995050,20850,20850,20900,20850,128
20231115,101400,520326200,20850,20850,20850,20850,6
20231115,101300,520201100,20850,20800,20850,20800,50
20231115,101200,519160450,20850,20850,20850,20850,15
20231115,101100,518847700,20800,20800,20800,20800,13
20231115,101000,518577300,20800,20800,20800,20800,350
20231115,100900,511297300,20800,20800,20800,20800,150
20231115,100800,508177300,20800,20800,20800,20800,50
20231115,100700,507137300,20800,20850,20850,20800,192
20231115,100600,503143600,20800,20800,20800,20800,212
20231115,100500,498734000,20800,20800,20800,20800,10
20231115,100400,498526000,20800,20800,20800,20800,0
20231115,100300,498526000,20800,20800,20800,20800,610
20231115,100200,485838000,20800,20800,20800,20800,30
20231115,100100,485214000,20850,20850,20850,20850,1
20231115,100000,485193150,20850,20850,20850,20850,5
20231115,095900,485088900,20800,20850,20850,20800,75
20231115,095800,483528700,20850,20850,20850,20850,4
20231115,095700,483445300,20850,20800,20850,20800,45
20231115,095600,482509100,20850,20800,20850,20800,254
20231115,095500,477225700,20850,20800,20850,20800,97
20231115,095400,475206050,20850,20850,20850,20800,124
20231115,095300,472623050,20850,20850,20850,20850,8
20231115,095200,472456250,20850,20850,20850,20850,21
20231115,095100,472018400,20800,20850,20850,20800,209
20231115,095000,467663000,20850,20850,20850,20850,152
20231115,094900,464493800,20900,20850,20900,20800,516
20231115,094800,453735650,20850,20850,20850,20850,5
20231115,094700,453631400,20900,20850,20900,20850,105
20231115,094600,451441950,20800,20950,20950,20800,1002
20231115,094500,430550600,20950,20850,20950,20850,244
20231115,094400,425455800,20900,20900,20900,20900,4
20231115,094300,425372200,20950,20950,20950,20950,4
20231115,094200,425288400,20900,20900,20900,20900,42
20231115,094100,424410600,20900,20900,20900,20900,4
20231115,094000,424327000,20950,20900,20950,20850,459
20231115,093900,414741050,20850,20900,20900,20850,7
20231115,093800,414594850,20900,20950,20950,20900,595
20231115,093700,402159100,20950,20900,20950,20900,32
20231115,093600,401490100,20950,20900,20950,20900,49
20231115,093500,400465800,20950,20950,20950,20950,4
20231115,093400,400382000,20950,20950,20950,20900,86
20231115,093300,398584150,20950,20900,20950,20900,248
20231115,093200,393400600,20900,20900,20900,20900,552
20231115,093100,381863800,20800,20800,20800,20800,1341
20231115,093000,353971000,20750,20800,20800,20750,706
20231115,092900,339288550,20850,20850,20850,20850,55
20231115,092800,338141800,20850,20850,20850,20850,618
20231115,092700,325256500,20900,20900,20900,20900,26
20231115,092600,324713100,20900,20900,20900,20900,18
20231115,092500,324336900,20850,20900,20900,20850,44
20231115,092400,323419300,20850,20950,20950,20850,195
20231115,092300,319353150,20900,20900,20900,20900,4
20231115,092200,319269550,20850,20900,20900,20850,82
20231115,092100,317559550,20950,20900,20950,20900,36
20231115,092000,316806850,20900,21000,21000,20900,947
20231115,091900,297005500,21000,21000,21000,21000,57
20231115,091800,295808500,21000,21000,21050,20950,1348
20231115,091700,267540300,21000,21050,21050,21000,19
20231115,091600,267140850,21000,21050,21050,21000,54
20231115,091500,266006650,21000,21000,21000,20900,158
20231115,091400,262690050,21050,21000,21050,21000,250
20231115,091300,257439800,21000,21000,21000,20900,195
20231115,091200,253363500,20900,21050,21050,20900,361
20231115,091100,245818000,20950,21000,21000,20950,965
20231115,091000,225596500,20950,20950,21000,20950,1570
20231115,090900,192687500,20950,20950,20950,20900,114
20231115,090800,190299750,20950,20900,20950,20850,84
20231115,090700,188543800,20950,20950,20950,20950,14
20231115,090600,188250500,20950,20900,20950,20900,3259
20231115,090500,120111500,21000,20950,21000,20950,14
20231115,090400,119818000,20950,20950,21000,20900,911
20231115,090300,100733400,21100,21050,21200,20950,3325
20231115,090200,30685650,20950,20950,20950,20950,525
20231115,090100,19686900,20950,20950,20950,20950,6
20231115,090000,19561200,21050,21000,21050,20900,932
Reference in New Issue Copy Permalink