ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/195940/min/candle-20231103.csv

691 lines
37 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
20231103,202800,14403029200,41700,41700,41700,41700,6650
20231103,202700,14403029200,41700,41700,41700,41700,0
20231103,202600,14403029200,41700,41700,41700,41700,0
20231103,202500,14403029200,41700,41700,41700,41700,0
20231103,202400,14403029200,41700,41700,41700,41700,0
20231103,202300,14403029200,41700,41700,41700,41700,0
20231103,202200,14403029200,41700,41700,41700,41700,0
20231103,202100,14403029200,41700,41700,41700,41700,0
20231103,202000,14403029200,41700,41700,41700,41700,0
20231103,201900,14403029200,41700,41700,41700,41700,0
20231103,201800,14403029200,41700,41700,41700,41700,0
20231103,201700,14403029200,41700,41700,41700,41700,0
20231103,201600,14403029200,41700,41700,41700,41700,0
20231103,201500,14403029200,41700,41700,41700,41700,0
20231103,201400,14403029200,41700,41700,41700,41700,0
20231103,201300,14403029200,41700,41700,41700,41700,0
20231103,201200,14403029200,41700,41700,41700,41700,0
20231103,201100,14403029200,41700,41700,41700,41700,0
20231103,201000,14403029200,41700,41700,41700,41700,0
20231103,200900,14403029200,41700,41700,41700,41700,0
20231103,200800,14403029200,41700,41700,41700,41700,0
20231103,200700,14403029200,41700,41700,41700,41700,0
20231103,200600,14403029200,41700,41700,41700,41700,0
20231103,200500,14403029200,41700,41700,41700,41700,0
20231103,200400,14403029200,41700,41700,41700,41700,0
20231103,200300,14403029200,41700,41700,41700,41700,0
20231103,200200,14403029200,41700,41700,41700,41700,0
20231103,200100,14403029200,41700,41700,41700,41700,0
20231103,200000,14403029200,41700,41700,41700,41700,0
20231103,195900,14403029200,41700,41700,41700,41700,0
20231103,195800,14403029200,41700,41700,41700,41700,6650
20231103,195700,14403029200,41700,41700,41700,41700,0
20231103,195600,14403029200,41700,41700,41700,41700,0
20231103,195500,14403029200,41700,41700,41700,41700,0
20231103,195400,14403029200,41700,41700,41700,41700,0
20231103,195300,14403029200,41700,41700,41700,41700,0
20231103,195200,14403029200,41700,41700,41700,41700,0
20231103,195100,14403029200,41700,41700,41700,41700,0
20231103,195000,14403029200,41700,41700,41700,41700,0
20231103,194900,14403029200,41700,41700,41700,41700,0
20231103,194800,14403029200,41700,41700,41700,41700,0
20231103,194700,14403029200,41700,41700,41700,41700,0
20231103,194600,14403029200,41700,41700,41700,41700,0
20231103,194500,14403029200,41700,41700,41700,41700,0
20231103,194400,14403029200,41700,41700,41700,41700,0
20231103,194300,14403029200,41700,41700,41700,41700,0
20231103,194200,14403029200,41700,41700,41700,41700,0
20231103,194100,14403029200,41700,41700,41700,41700,0
20231103,194000,14403029200,41700,41700,41700,41700,0
20231103,193900,14403029200,41700,41700,41700,41700,0
20231103,193800,14403029200,41700,41700,41700,41700,0
20231103,193700,14403029200,41700,41700,41700,41700,0
20231103,193600,14403029200,41700,41700,41700,41700,0
20231103,193500,14403029200,41700,41700,41700,41700,0
20231103,193400,14403029200,41700,41700,41700,41700,0
20231103,193300,14403029200,41700,41700,41700,41700,0
20231103,193200,14403029200,41700,41700,41700,41700,0
20231103,193100,14403029200,41700,41700,41700,41700,0
20231103,193000,14403029200,41700,41700,41700,41700,0
20231103,192900,14403029200,41700,41700,41700,41700,0
20231103,192800,14403029200,41700,41700,41700,41700,6650
20231103,192700,14403029200,41700,41700,41700,41700,0
20231103,192600,14403029200,41700,41700,41700,41700,0
20231103,192500,14403029200,41700,41700,41700,41700,0
20231103,192400,14403029200,41700,41700,41700,41700,0
20231103,192300,14403029200,41700,41700,41700,41700,0
20231103,192200,14403029200,41700,41700,41700,41700,0
20231103,192100,14403029200,41700,41700,41700,41700,0
20231103,192000,14403029200,41700,41700,41700,41700,0
20231103,191900,14403029200,41700,41700,41700,41700,0
20231103,191800,14403029200,41700,41700,41700,41700,0
20231103,191700,14403029200,41700,41700,41700,41700,0
20231103,191600,14403029200,41700,41700,41700,41700,0
20231103,191500,14403029200,41700,41700,41700,41700,0
20231103,191400,14403029200,41700,41700,41700,41700,0
20231103,191300,14403029200,41700,41700,41700,41700,0
20231103,191200,14403029200,41700,41700,41700,41700,0
20231103,191100,14403029200,41700,41700,41700,41700,0
20231103,191000,14403029200,41700,41700,41700,41700,0
20231103,190900,14403029200,41700,41700,41700,41700,0
20231103,190800,14403029200,41700,41700,41700,41700,0
20231103,190700,14403029200,41700,41700,41700,41700,0
20231103,190600,14403029200,41700,41700,41700,41700,0
20231103,190500,14403029200,41700,41700,41700,41700,0
20231103,190400,14403029200,41700,41700,41700,41700,0
20231103,190300,14403029200,41700,41700,41700,41700,0
20231103,190200,14403029200,41700,41700,41700,41700,0
20231103,190100,14403029200,41700,41700,41700,41700,0
20231103,190000,14403029200,41700,41700,41700,41700,0
20231103,185900,14403029200,41700,41700,41700,41700,0
20231103,185800,14403029200,41700,41700,41700,41700,6650
20231103,185700,14403029200,41700,41700,41700,41700,0
20231103,185600,14403029200,41700,41700,41700,41700,0
20231103,185500,14403029200,41700,41700,41700,41700,0
20231103,185400,14403029200,41700,41700,41700,41700,0
20231103,185300,14403029200,41700,41700,41700,41700,0
20231103,185200,14403029200,41700,41700,41700,41700,0
20231103,185100,14403029200,41700,41700,41700,41700,0
20231103,185000,14403029200,41700,41700,41700,41700,0
20231103,184900,14403029200,41700,41700,41700,41700,0
20231103,184800,14403029200,41700,41700,41700,41700,0
20231103,184700,14403029200,41700,41700,41700,41700,0
20231103,184600,14403029200,41700,41700,41700,41700,0
20231103,184500,14403029200,41700,41700,41700,41700,0
20231103,184400,14403029200,41700,41700,41700,41700,0
20231103,184300,14403029200,41700,41700,41700,41700,0
20231103,184200,14403029200,41700,41700,41700,41700,0
20231103,184100,14403029200,41700,41700,41700,41700,0
20231103,184000,14403029200,41700,41700,41700,41700,0
20231103,183900,14403029200,41700,41700,41700,41700,0
20231103,183800,14403029200,41700,41700,41700,41700,0
20231103,183700,14403029200,41700,41700,41700,41700,0
20231103,183600,14403029200,41700,41700,41700,41700,0
20231103,183500,14403029200,41700,41700,41700,41700,0
20231103,183400,14403029200,41700,41700,41700,41700,0
20231103,183300,14403029200,41700,41700,41700,41700,0
20231103,183200,14403029200,41700,41700,41700,41700,0
20231103,183100,14403029200,41700,41700,41700,41700,0
20231103,183000,14403029200,41700,41700,41700,41700,0
20231103,182900,14403029200,41700,41700,41700,41700,0
20231103,182800,14403029200,41700,41700,41700,41700,6650
20231103,182700,14403029200,41700,41700,41700,41700,0
20231103,182600,14403029200,41700,41700,41700,41700,0
20231103,182500,14403029200,41700,41700,41700,41700,0
20231103,182400,14403029200,41700,41700,41700,41700,0
20231103,182300,14403029200,41700,41700,41700,41700,0
20231103,182200,14403029200,41700,41700,41700,41700,0
20231103,182100,14403029200,41700,41700,41700,41700,0
20231103,182000,14403029200,41700,41700,41700,41700,0
20231103,181900,14403029200,41700,41700,41700,41700,0
20231103,181800,14403029200,41700,41700,41700,41700,0
20231103,181700,14403029200,41700,41700,41700,41700,0
20231103,181600,14403029200,41700,41700,41700,41700,0
20231103,181500,14403029200,41700,41700,41700,41700,0
20231103,181400,14403029200,41700,41700,41700,41700,0
20231103,181300,14403029200,41700,41700,41700,41700,0
20231103,181200,14403029200,41700,41700,41700,41700,0
20231103,181100,14403029200,41700,41700,41700,41700,0
20231103,181000,14403029200,41700,41700,41700,41700,0
20231103,180900,14403029200,41700,41700,41700,41700,0
20231103,180800,14403029200,41700,41700,41700,41700,0
20231103,180700,14403029200,41700,41700,41700,41700,0
20231103,180600,14403029200,41700,41700,41700,41700,0
20231103,180500,14403029200,41700,41700,41700,41700,0
20231103,180400,14403029200,41700,41700,41700,41700,0
20231103,180300,14403029200,41700,41700,41700,41700,0
20231103,180200,14403029200,41700,41700,41700,41700,0
20231103,180100,14403029200,41700,41700,41700,41700,0
20231103,180000,14403029200,41700,41700,41700,41700,0
20231103,175900,14403029200,41700,41700,41700,41700,0
20231103,175800,14403029200,41700,41700,41700,41700,6650
20231103,175700,14403029200,41700,41700,41700,41700,0
20231103,175600,14403029200,41700,41700,41700,41700,0
20231103,175500,14403029200,41700,41700,41700,41700,0
20231103,175400,14403029200,41700,41700,41700,41700,0
20231103,175300,14403029200,41700,41700,41700,41700,0
20231103,175200,14403029200,41700,41700,41700,41700,0
20231103,175100,14403029200,41700,41700,41700,41700,0
20231103,175000,14403029200,41700,41700,41700,41700,0
20231103,174900,14403029200,41700,41700,41700,41700,0
20231103,174800,14403029200,41700,41700,41700,41700,0
20231103,174700,14403029200,41700,41700,41700,41700,0
20231103,174600,14403029200,41700,41700,41700,41700,0
20231103,174500,14403029200,41700,41700,41700,41700,0
20231103,174400,14403029200,41700,41700,41700,41700,0
20231103,174300,14403029200,41700,41700,41700,41700,0
20231103,174200,14403029200,41700,41700,41700,41700,0
20231103,174100,14403029200,41700,41700,41700,41700,0
20231103,174000,14403029200,41700,41700,41700,41700,0
20231103,173900,14403029200,41700,41700,41700,41700,0
20231103,173800,14403029200,41700,41700,41700,41700,0
20231103,173700,14403029200,41700,41700,41700,41700,0
20231103,173600,14403029200,41700,41700,41700,41700,0
20231103,173500,14403029200,41700,41700,41700,41700,0
20231103,173400,14403029200,41700,41700,41700,41700,0
20231103,173300,14403029200,41700,41700,41700,41700,0
20231103,173200,14403029200,41700,41700,41700,41700,0
20231103,173100,14403029200,41700,41700,41700,41700,0
20231103,173000,14403029200,41700,41700,41700,41700,0
20231103,172900,14403029200,41700,41700,41700,41700,0
20231103,172800,14403029200,41700,41700,41700,41700,6650
20231103,172700,14403029200,41700,41700,41700,41700,0
20231103,172600,14403029200,41700,41700,41700,41700,0
20231103,172500,14403029200,41700,41700,41700,41700,0
20231103,172400,14403029200,41700,41700,41700,41700,0
20231103,172300,14403029200,41700,41700,41700,41700,0
20231103,172200,14403029200,41700,41700,41700,41700,0
20231103,172100,14403029200,41700,41700,41700,41700,0
20231103,172000,14403029200,41700,41700,41700,41700,0
20231103,171900,14403029200,41700,41700,41700,41700,0
20231103,171800,14403029200,41700,41700,41700,41700,0
20231103,171700,14403029200,41700,41700,41700,41700,0
20231103,171600,14403029200,41700,41700,41700,41700,0
20231103,171500,14403029200,41700,41700,41700,41700,0
20231103,171400,14403029200,41700,41700,41700,41700,0
20231103,171300,14403029200,41700,41700,41700,41700,0
20231103,171200,14403029200,41700,41700,41700,41700,0
20231103,171100,14403029200,41700,41700,41700,41700,0
20231103,171000,14403029200,41700,41700,41700,41700,0
20231103,170900,14403029200,41700,41700,41700,41700,0
20231103,170800,14403029200,41700,41700,41700,41700,0
20231103,170700,14403029200,41700,41700,41700,41700,0
20231103,170600,14403029200,41700,41700,41700,41700,0
20231103,170500,14403029200,41700,41700,41700,41700,0
20231103,170400,14403029200,41700,41700,41700,41700,0
20231103,170300,14403029200,41700,41700,41700,41700,0
20231103,170200,14403029200,41700,41700,41700,41700,0
20231103,170100,14403029200,41700,41700,41700,41700,0
20231103,170000,14403029200,41700,41700,41700,41700,0
20231103,165900,14403029200,41700,41700,41700,41700,0
20231103,165800,14403029200,41700,41700,41700,41700,6650
20231103,165700,14403029200,41700,41700,41700,41700,0
20231103,165600,14403029200,41700,41700,41700,41700,0
20231103,165500,14403029200,41700,41700,41700,41700,0
20231103,165400,14403029200,41700,41700,41700,41700,0
20231103,165300,14403029200,41700,41700,41700,41700,0
20231103,165200,14403029200,41700,41700,41700,41700,0
20231103,165100,14403029200,41700,41700,41700,41700,0
20231103,165000,14403029200,41700,41700,41700,41700,0
20231103,164900,14403029200,41700,41700,41700,41700,0
20231103,164800,14403029200,41700,41700,41700,41700,0
20231103,164700,14403029200,41700,41700,41700,41700,0
20231103,164600,14403029200,41700,41700,41700,41700,0
20231103,164500,14403029200,41700,41700,41700,41700,0
20231103,164400,14403029200,41700,41700,41700,41700,0
20231103,164300,14403029200,41700,41700,41700,41700,0
20231103,164200,14403029200,41700,41700,41700,41700,0
20231103,164100,14403029200,41700,41700,41700,41700,0
20231103,164000,14403029200,41700,41700,41700,41700,0
20231103,163900,14403029200,41700,41700,41700,41700,0
20231103,163800,14403029200,41700,41700,41700,41700,0
20231103,163700,14403029200,41700,41700,41700,41700,0
20231103,163600,14403029200,41700,41700,41700,41700,0
20231103,163500,14403029200,41700,41700,41700,41700,0
20231103,163400,14403029200,41700,41700,41700,41700,0
20231103,163300,14403029200,41700,41700,41700,41700,0
20231103,163200,14403029200,41700,41700,41700,41700,0
20231103,163100,14403029200,41700,41700,41700,41700,0
20231103,163000,14403029200,41700,41700,41700,41700,0
20231103,162900,14403029200,41700,41700,41700,41700,0
20231103,162800,14403029200,41700,41700,41700,41700,6650
20231103,162700,14403029200,41700,41700,41700,41700,0
20231103,162600,14403029200,41700,41700,41700,41700,0
20231103,162500,14403029200,41700,41700,41700,41700,0
20231103,162400,14403029200,41700,41700,41700,41700,0
20231103,162300,14403029200,41700,41700,41700,41700,0
20231103,162200,14403029200,41700,41700,41700,41700,0
20231103,162100,14403029200,41700,41700,41700,41700,0
20231103,162000,14403029200,41700,41700,41700,41700,0
20231103,161900,14403029200,41700,41700,41700,41700,0
20231103,161800,14403029200,41700,41700,41700,41700,0
20231103,161700,14403029200,41700,41700,41700,41700,0
20231103,161600,14403029200,41700,41700,41700,41700,0
20231103,161500,14403029200,41700,41700,41700,41700,0
20231103,161400,14403029200,41700,41700,41700,41700,0
20231103,161300,14403029200,41700,41700,41700,41700,0
20231103,161200,14403029200,41700,41700,41700,41700,0
20231103,161100,14403029200,41700,41700,41700,41700,0
20231103,161000,14403029200,41700,41700,41700,41700,0
20231103,160900,14403029200,41700,41700,41700,41700,0
20231103,160800,14403029200,41700,41700,41700,41700,0
20231103,160700,14403029200,41700,41700,41700,41700,0
20231103,160600,14403029200,41700,41700,41700,41700,0
20231103,160500,14403029200,41700,41700,41700,41700,0
20231103,160400,14403029200,41700,41700,41700,41700,0
20231103,160300,14403029200,41700,41700,41700,41700,0
20231103,160200,14403029200,41700,41700,41700,41700,0
20231103,160100,14403029200,41700,41700,41700,41700,0
20231103,160000,14403029200,41700,41700,41700,41700,0
20231103,155900,14403029200,41700,41700,41700,41700,0
20231103,155800,14403029200,41700,41700,41700,41700,6650
20231103,155700,14403029200,41700,41700,41700,41700,0
20231103,155600,14403029200,41700,41700,41700,41700,0
20231103,155500,14403029200,41700,41700,41700,41700,0
20231103,155400,14403029200,41700,41700,41700,41700,0
20231103,155300,14403029200,41700,41700,41700,41700,0
20231103,155200,14403029200,41700,41700,41700,41700,0
20231103,155100,14403029200,41700,41700,41700,41700,0
20231103,155000,14403029200,41700,41700,41700,41700,0
20231103,154900,14403029200,41700,41700,41700,41700,0
20231103,154800,14403029200,41700,41700,41700,41700,0
20231103,154700,14403029200,41700,41700,41700,41700,0
20231103,154600,14403029200,41700,41700,41700,41700,0
20231103,154500,14403029200,41700,41700,41700,41700,0
20231103,154400,14403029200,41700,41700,41700,41700,0
20231103,154300,14403029200,41700,41700,41700,41700,0
20231103,154200,14403029200,41700,41700,41700,41700,0
20231103,154100,14403029200,41700,41700,41700,41700,0
20231103,154000,14403029200,41700,41700,41700,41700,0
20231103,153900,14403029200,41700,41700,41700,41700,0
20231103,153800,14403029200,41700,41700,41700,41700,0
20231103,153700,14403029200,41700,41700,41700,41700,0
20231103,153600,14403029200,41700,41700,41700,41700,0
20231103,153500,14403029200,41700,41700,41700,41700,0
20231103,153400,14403029200,41700,41700,41700,41700,0
20231103,153300,14403029200,41700,41700,41700,41700,0
20231103,153200,14403029200,41700,41700,41700,41700,0
20231103,153100,14403029200,41700,41700,41700,41700,0
20231103,153000,14403029200,41700,41700,41700,41700,6650
20231103,152900,14125724200,41850,41850,41850,41850,0
20231103,152800,14125724200,41850,41850,41850,41850,0
20231103,152700,14125724200,41850,41850,41850,41850,0
20231103,152600,14125724200,41850,41850,41850,41850,0
20231103,152500,14125724200,41850,41850,41850,41850,0
20231103,152400,14125724200,41850,41850,41850,41850,0
20231103,152300,14125724200,41850,41850,41850,41850,0
20231103,152200,14125724200,41850,41850,41850,41850,0
20231103,152100,14125724200,41850,41850,41850,41850,0
20231103,152000,14125724200,41850,41850,41850,41850,0
20231103,151900,14125724200,41850,41800,41850,41750,821
20231103,151800,14091405850,41800,41800,41850,41750,871
20231103,151700,14055001500,41800,41800,41800,41750,690
20231103,151600,14026181800,41800,41800,41800,41750,678
20231103,151500,13997849850,41800,41800,41800,41750,626
20231103,151400,13971706400,41800,41750,41800,41750,805
20231103,151300,13938084450,41800,41750,41800,41700,777
20231103,151200,13905643150,41750,41750,41750,41700,359
20231103,151100,13890658400,41750,41750,41750,41700,337
20231103,151000,13876596150,41750,41700,41750,41700,647
20231103,150900,13849604450,41750,41800,41800,41700,2281
20231103,150800,13754399550,41800,41800,41800,41750,441
20231103,150700,13735968950,41800,41800,41800,41750,474
20231103,150600,13716163750,41800,41750,41800,41750,1104
20231103,150500,13670059000,41750,41800,41800,41750,696
20231103,150400,13640997100,41800,41550,41800,41500,4814
20231103,150300,13440319600,41550,41600,41600,41500,1181
20231103,150200,13391247400,41550,41600,41650,41550,115
20231103,150100,13386465100,41550,41600,41600,41550,341
20231103,150000,13372288000,41550,41600,41650,41500,940
20231103,145900,13333228100,41600,41500,41650,41500,2630
20231103,145800,13223996250,41550,41600,41600,41500,1979
20231103,145700,13141765250,41600,41600,41650,41550,1147
20231103,145600,13094088350,41600,41650,41700,41500,5683
20231103,145500,12857929650,41650,41600,41650,41600,1030
20231103,145400,12815058000,41650,41650,41700,41600,1163
20231103,145300,12766620650,41600,41600,41650,41550,3344
20231103,145200,12627511000,41650,41550,41700,41550,1511
20231103,145100,12564659450,41550,41650,41700,41550,5770
20231103,145000,12324542850,41650,41650,41750,41650,1809
20231103,144900,12249112900,41650,41700,41750,41650,1539
20231103,144800,12184953500,41700,41750,41750,41700,992
20231103,144700,12143574450,41700,41750,41750,41700,761
20231103,144600,12111815050,41800,41750,41800,41750,324
20231103,144500,12098283900,41750,41800,41800,41750,451
20231103,144400,12079452150,41750,41750,41800,41750,775
20231103,144300,12047071800,41750,41850,41850,41750,776
20231103,144200,12014632650,41800,41750,41850,41700,2211
20231103,144100,11922257350,41750,41750,41800,41750,501
20231103,144000,11901334300,41750,41750,41800,41700,1387
20231103,143900,11843426200,41700,41750,41800,41700,539
20231103,143800,11820939150,41800,41750,41800,41700,639
20231103,143700,11794267150,41750,41700,41800,41700,1088
20231103,143600,11748872650,41700,41700,41750,41700,475
20231103,143500,11729060950,41700,41650,41750,41650,710
20231103,143400,11699462000,41650,41700,41800,41650,3689
20231103,143300,11545727650,41800,41750,41800,41700,1421
20231103,143200,11486409650,41750,41750,41800,41750,525
20231103,143100,11464488950,41800,41750,41800,41700,937
20231103,143000,11425379250,41750,41750,41800,41700,11046
20231103,142900,10964576800,41750,41750,41800,41750,365
20231103,142800,10949333650,41800,41800,41850,41750,1078
20231103,142700,10904292150,41800,41800,41850,41750,729
20231103,142600,10873824750,41800,41750,41850,41750,1207
20231103,142500,10823373750,41800,41800,41850,41800,464
20231103,142400,10803975200,41800,41800,41850,41750,559
20231103,142300,10780602750,41800,41800,41850,41750,1539
20231103,142200,10716271750,41800,41800,41900,41800,665
20231103,142100,10688454950,41800,41800,41850,41800,421
20231103,142000,10670852850,41850,41750,41850,41750,1596
20231103,141900,10604133300,41750,41900,41900,41750,2176
20231103,141800,10513152550,41800,41800,41900,41800,624
20231103,141700,10487048100,41800,41800,41850,41800,866
20231103,141600,10450840250,41850,41850,41850,41800,461
20231103,141500,10431564550,41800,41800,41900,41800,789
20231103,141400,10398575450,41800,41900,41900,41800,1770
20231103,141300,10324538000,41850,41850,41900,41850,424
20231103,141200,10306782550,41900,41900,41950,41850,569
20231103,141100,10282955300,41850,41850,41900,41850,389
20231103,141000,10266667950,41900,41900,41900,41850,556
20231103,140900,10243382350,41900,41900,41950,41900,531
20231103,140800,10221126850,41950,41950,41950,41900,569
20231103,140700,10197273450,41950,41900,41950,41900,296
20231103,140600,10184865100,41950,41900,41950,41900,348
20231103,140500,10170277250,41900,41900,41950,41900,340
20231103,140400,10156030100,41900,41900,41950,41850,447
20231103,140300,10137299600,41850,41900,41950,41850,354
20231103,140200,10122472700,41900,41850,41950,41850,932
20231103,140100,10083434350,41850,41900,41950,41850,255
20231103,140000,10072750250,41900,41850,41950,41850,403
20231103,135900,10055861000,41850,41900,41950,41850,403
20231103,135800,10038989200,41900,41800,41950,41800,771
20231103,135700,10006702250,41800,41800,41850,41800,498
20231103,135600,9985879950,41800,41850,41850,41800,355
20231103,135500,9971034150,41850,41850,41900,41800,1138
20231103,135400,9923436400,41850,41900,41900,41850,453
20231103,135300,9904474600,41900,41850,41900,41850,958
20231103,135200,9864368350,41850,41850,41950,41850,451
20231103,135100,9845483500,41850,41850,42000,41850,517
20231103,135000,9823814050,41850,41950,41950,41850,509
20231103,134900,9802491100,41950,41900,41950,41900,556
20231103,134800,9779187850,41900,41950,42000,41900,497
20231103,134700,9758336250,42000,41900,42000,41900,533
20231103,134600,9735971200,41900,41950,41950,41900,364
20231103,134500,9720715550,41900,41900,41950,41900,425
20231103,134400,9702896400,41900,41900,41950,41900,385
20231103,134300,9686755400,41900,41950,41950,41900,750
20231103,134200,9655328650,41950,41950,42000,41900,488
20231103,134100,9634850500,41900,41950,42000,41900,366
20231103,134000,9619502950,41950,42000,42050,41950,357
20231103,133900,9604516250,41950,41950,42000,41900,464
20231103,133800,9585051500,41950,41950,42000,41950,295
20231103,133700,9572672000,42000,42000,42050,41950,330
20231103,133600,9558819950,42050,41950,42050,41950,317
20231103,133500,9545509800,41950,41950,42000,41950,460
20231103,133400,9526201850,42000,42000,42000,41950,371
20231103,133300,9510630750,41950,42000,42000,41950,370
20231103,133200,9495100250,41950,41950,42000,41950,363
20231103,133100,9479872100,41950,42000,42050,41950,308
20231103,133000,9466941100,41950,42000,42000,41900,399
20231103,132900,9450210500,41950,41900,42000,41900,391
20231103,132800,9433809800,41900,41950,42000,41900,718
20231103,132700,9403717750,41950,42000,42000,41950,524
20231103,132600,9381729300,42000,42000,42050,42000,1136
20231103,132500,9334015950,42050,42000,42050,41900,508
20231103,132400,9312684700,42000,41950,42000,41900,568
20231103,132300,9288853050,41950,42050,42050,41950,177
20231103,132200,9281419200,42050,42000,42050,41950,271
20231103,132100,9270034600,42000,42000,42050,42000,218
20231103,132000,9260872900,42000,42000,42050,42000,260
20231103,131900,9249947400,42050,42000,42050,42000,320
20231103,131800,9236504100,42000,41900,42050,41900,502
20231103,131700,9215424950,41950,41900,41950,41900,558
20231103,131600,9192039600,41950,41950,42000,41900,700
20231103,131500,9162690650,41900,41950,42000,41900,312
20231103,131400,9149602350,41950,42000,42050,41950,242
20231103,131300,9139440800,42000,42050,42050,42000,163
20231103,131200,9132592600,42000,42050,42050,42000,189
20231103,131100,9124649200,42050,41950,42050,41950,127
20231103,131000,9119315300,42000,41950,42000,41900,466
20231103,130900,9099751750,42000,41950,42000,41950,217
20231103,130800,9090641000,41950,41950,42000,41900,1466
20231103,130700,9029174050,41950,41950,42000,41950,331
20231103,130600,9015279450,41950,41950,42000,41950,197
20231103,130500,9007010850,42000,41950,42000,41950,266
20231103,130400,8995846650,41950,41950,42000,41900,1260
20231103,130300,8942992950,41900,41950,42000,41900,482
20231103,130200,8922773350,41950,41950,42000,41950,1199
20231103,130100,8872474850,41950,42000,42000,41950,427
20231103,130000,8854545150,42000,42000,42050,41950,845
20231103,125900,8819082100,42000,42050,42050,41950,472
20231103,125800,8799255750,42000,41950,42050,41950,360
20231103,125700,8784136800,42000,42000,42000,41950,499
20231103,125600,8763184000,42000,42000,42050,41950,930
20231103,125500,8724122350,41950,41950,42000,41950,193
20231103,125400,8716021150,42000,41950,42000,41950,254
20231103,125300,8705357150,41950,42000,42050,41950,707
20231103,125200,8675663100,41950,41900,42000,41900,1709
20231103,125100,8603927850,41900,41900,41950,41900,495
20231103,125000,8583185150,41900,41900,41950,41900,688
20231103,124900,8554352400,41850,41900,41950,41850,266
20231103,124800,8543207600,41900,41900,41950,41850,533
20231103,124700,8520872950,41900,41900,41950,41850,662
20231103,124600,8493121150,41850,41900,41950,41850,528
20231103,124500,8470997900,41900,41900,41950,41850,533
20231103,124400,8448665950,41850,41850,41900,41850,217
20231103,124300,8439582550,41900,41800,41900,41800,352
20231103,124200,8424845350,41800,41800,41900,41750,482
20231103,124100,8404684850,41750,41850,41850,41750,663
20231103,124000,8376965200,41800,41850,41850,41800,781
20231103,123900,8344315900,41800,41800,41850,41800,195
20231103,123800,8336158550,41800,41800,41850,41800,161
20231103,123700,8329427050,41800,41800,41850,41800,270
20231103,123600,8318135100,41800,41900,41900,41800,316
20231103,123500,8304907200,41850,41900,41900,41850,150
20231103,123400,8298625750,41900,41850,41900,41850,232
20231103,123300,8288915150,41800,41850,41900,41800,331
20231103,123200,8275064100,41800,41800,41850,41800,1335
20231103,123100,8219236150,41750,41750,41800,41750,219
20231103,123000,8210090850,41750,41800,41800,41750,517
20231103,122900,8188497650,41750,41750,41800,41750,154
20231103,122800,8182064400,41800,41750,41800,41750,277
20231103,122700,8170495100,41800,41750,41800,41750,107
20231103,122600,8166026600,41800,41700,41800,41700,314
20231103,122500,8152913900,41750,41750,41750,41700,469
20231103,122400,8133348200,41700,41700,41800,41700,658
20231103,122300,8105884350,41750,41700,41800,41700,569
20231103,122200,8082132250,41750,41700,41750,41700,2676
20231103,122100,7970541900,41700,41700,41750,41700,937
20231103,122000,7931441900,41700,41750,41750,41700,432
20231103,121900,7913425050,41700,41700,41750,41700,199
20231103,121800,7905122000,41700,41700,41750,41700,301
20231103,121700,7892563950,41700,41750,41750,41700,1167
20231103,121600,7843887300,41750,41750,41800,41700,793
20231103,121500,7810777850,41750,41850,41850,41750,929
20231103,121400,7771955600,41850,41800,41850,41800,457
20231103,121300,7752849700,41800,41850,41850,41800,2134
20231103,121200,7663630250,41800,41900,41900,41800,599
20231103,121100,7638543800,41900,41900,41900,41800,764
20231103,121000,7606566950,41850,41900,41950,41850,512
20231103,120900,7585111750,41900,41950,41950,41900,344
20231103,120800,7570693450,41950,41900,41950,41900,238
20231103,120700,7560711300,41900,41850,41950,41850,309
20231103,120600,7547771950,41900,41850,41900,41850,972
20231103,120500,7507060550,41900,41850,41900,41850,473
20231103,120400,7487256000,41850,41900,41900,41850,1036
20231103,120300,7443895000,41900,41850,41900,41850,491
20231103,120200,7423324500,41850,41800,41900,41800,1028
20231103,120100,7380305850,41800,41800,41850,41800,785
20231103,120000,7347472900,41800,41800,41800,41750,826
20231103,115900,7312946800,41800,41750,41800,41700,445
20231103,115800,7294363650,41750,41700,41750,41700,201
20231103,115700,7285977200,41750,41750,41750,41650,906
20231103,115600,7248201650,41700,41650,41700,41650,1419
20231103,115500,7189059950,41650,41650,41700,41650,242
20231103,115400,7178970250,41650,41700,41800,41650,2226
20231103,115300,7086135250,41700,41650,41700,41650,1254
20231103,115200,7033891700,41650,41750,41800,41600,2665
20231103,115100,6922769100,41750,41850,41850,41750,1454
20231103,115000,6862033300,41850,41850,41850,41800,844
20231103,114900,6826729600,41800,41850,41850,41800,666
20231103,114800,6798867750,41850,41700,41850,41700,3567
20231103,114700,6649987400,41750,41750,41800,41700,3332
20231103,114600,6510939950,41750,41850,41900,41750,4368
20231103,114500,6328296900,41900,41950,42000,41850,2137
20231103,114400,6238717200,42000,42000,42050,41950,778
20231103,114300,6206040400,42000,41950,42050,41950,989
20231103,114200,6164516950,41950,42000,42050,41950,976
20231103,114100,6123525750,42050,42050,42100,42000,763
20231103,114000,6091465600,42050,42050,42050,41950,1365
20231103,113900,6034109000,42100,42150,42200,42050,489
20231103,113800,6013522200,42100,42100,42150,42050,704
20231103,113700,5983873300,42100,42150,42300,41900,7909
20231103,113600,5651276350,42200,42250,42300,42150,4812
20231103,113500,5448329350,42250,42300,42300,42250,141
20231103,113400,5442366400,42300,42250,42350,42250,451
20231103,113300,5423297250,42300,42250,42300,42200,839
20231103,113200,5387851300,42250,42250,42300,42250,191
20231103,113100,5379778350,42300,42300,42300,42250,244
20231103,113000,5369464600,42250,42250,42300,42250,375
20231103,112900,5353617850,42250,42300,42300,42250,508
20231103,112800,5332150750,42250,42250,42300,42200,436
20231103,112700,5313731900,42300,42300,42300,42200,1000
20231103,112600,5271444150,42300,42200,42300,42150,1630
20231103,112500,5202649100,42200,42300,42350,42200,2965
20231103,112400,5077419950,42300,42250,42400,42250,427
20231103,112300,5059345900,42250,42350,42350,42250,1822
20231103,112200,4982267350,42350,42350,42350,42300,520
20231103,112100,4960251700,42350,42350,42350,42300,765
20231103,112000,4927862000,42350,42350,42400,42300,537
20231103,111900,4905126000,42350,42300,42350,42300,1381
20231103,111800,4846683600,42300,42300,42350,42300,573
20231103,111700,4822439250,42300,42350,42350,42300,720
20231103,111600,4791964500,42400,42350,42400,42350,406
20231103,111500,4774763650,42350,42350,42450,42350,338
20231103,111400,4760433000,42350,42300,42350,42300,689
20231103,111300,4731272950,42300,42400,42450,42300,3808
20231103,111200,4570036900,42450,42450,42500,42400,387
20231103,111100,4553619700,42450,42450,42500,42400,1413
20231103,111000,4493651400,42450,42500,42500,42450,2425
20231103,110900,4390709250,42500,42500,42550,42450,1896
20231103,110800,4310100150,42450,42500,42500,42450,314
20231103,110700,4296767650,42450,42500,42500,42450,597
20231103,110600,4271421000,42450,42500,42500,42450,428
20231103,110500,4253243550,42550,42550,42550,42400,10181
20231103,110400,3820453050,42550,42600,42650,42550,1954
20231103,110300,3737240400,42600,42600,42650,42600,482
20231103,110200,3716700900,42600,42650,42650,42600,324
20231103,110100,3702893650,42600,42600,42650,42600,593
20231103,110000,3677630650,42600,42650,42650,42600,2305
20231103,105900,3579355750,42650,42700,42700,42650,904
20231103,105800,3540773100,42700,42700,42750,42700,392
20231103,105700,3524028450,42700,42700,42750,42700,913
20231103,105600,3485040550,42700,42750,42800,42700,472
20231103,105500,3464873250,42750,42750,42800,42700,480
20231103,105400,3444358950,42800,42750,42800,42700,337
20231103,105300,3429960600,42750,42800,42800,42700,475
20231103,105200,3409658500,42800,42750,42800,42750,225
20231103,105100,3400036200,42750,42800,42850,42750,753
20231103,105000,3367831200,42800,42800,42850,42750,479
20231103,104900,3347346200,42850,42800,42850,42750,303
20231103,104800,3334379150,42750,42800,42850,42750,499
20231103,104700,3313021850,42800,42850,42900,42800,476
20231103,104600,3292624700,42900,42850,42950,42850,298
20231103,104500,3279844050,42850,42850,42900,42850,189
20231103,104400,3271744750,42850,42850,42950,42850,123
20231103,104300,3266470600,42900,42900,42900,42800,247
20231103,104200,3255884600,42800,42900,42900,42800,352
20231103,104100,3240798850,42850,42900,42900,42850,73
20231103,104000,3237669200,42900,42850,42950,42800,262
20231103,103900,3226443600,42850,42900,42950,42800,312
20231103,103800,3213064550,42900,42900,42950,42900,389
20231103,103700,3196371650,42900,42950,43000,42900,137
20231103,103600,3190487950,42950,42900,43000,42900,588
20231103,103500,3165252750,42900,42950,43000,42900,232
20231103,103400,3155289100,42950,42950,42950,42900,255
20231103,103300,3144341600,42950,42950,42950,42900,322
20231103,103200,3130518250,42900,42900,42900,42800,221
20231103,103100,3121042350,42900,42850,42900,42850,251
20231103,103000,3110286650,42850,42850,42900,42750,1553
20231103,102900,3043723200,42750,42800,42850,42750,503
20231103,102800,3022207450,42800,42850,42850,42750,173
20231103,102700,3014803550,42850,42900,42950,42800,605
20231103,102600,2988895400,42850,42800,42850,42750,504
20231103,102500,2967321900,42800,42850,42950,42800,413
20231103,102400,2949616450,42900,42850,42950,42850,221
20231103,102300,2940141950,42800,42900,42950,42800,562
20231103,102200,2916060950,42900,42950,42950,42900,263
20231103,102100,2904778000,42850,42900,43000,42850,715
20231103,102000,2874092000,42950,42900,42950,42900,191
20231103,101900,2865894150,42950,42900,42950,42900,311
20231103,101800,2852547300,42900,43000,43050,42900,438
20231103,101700,2833731750,42950,43050,43050,42950,311
20231103,101600,2820361450,43000,43000,43050,42950,242
20231103,101500,2809953800,43000,43100,43100,43000,187
20231103,101400,2801909750,43100,43050,43100,43000,180
20231103,101300,2794163650,43050,43100,43100,43050,923
20231103,101200,2754383350,43100,43100,43150,43100,339
20231103,101100,2739765200,43100,43050,43100,43050,374
20231103,101000,2723656700,43100,43050,43100,43000,171
20231103,100900,2716291250,43000,43100,43100,43000,194
20231103,100800,2707941350,43050,43000,43050,42950,160
20231103,100700,2701058250,43000,43050,43050,43000,533
20231103,100600,2678116950,43050,43000,43050,42950,1144
20231103,100500,2628962450,43000,42950,43000,42950,582
20231103,100400,2603943900,42950,42950,43000,42950,35
20231103,100300,2602440550,43000,43000,43000,42950,181
20231103,100200,2594662000,42900,43000,43000,42900,224
20231103,100100,2585050650,42950,42900,42950,42900,251
20231103,100000,2574276050,42850,42900,43000,42850,366
20231103,095900,2558583550,42900,42950,42950,42900,339
20231103,095800,2544035050,42950,43000,43000,42950,135
20231103,095700,2538233200,43000,42900,43000,42900,313
20231103,095600,2524780100,42900,42900,42950,42900,316
20231103,095500,2511215600,42800,42850,42900,42800,345
20231103,095400,2496438650,42850,42800,42850,42700,816
20231103,095300,2461544800,42800,42850,42850,42800,179
20231103,095200,2453877950,42850,42900,42900,42850,840
20231103,095100,2417856050,42950,42950,43000,42950,372
20231103,095000,2401877550,42950,42950,43000,42950,270
20231103,094900,2390277250,43000,43000,43000,43000,86
20231103,094800,2386579250,43050,43000,43050,43000,644
20231103,094700,2358887200,43000,42950,43000,42950,305
20231103,094600,2345785450,42950,43000,43000,42950,207
20231103,094500,2336886150,42950,42900,43000,42900,1058
20231103,094400,2291459600,42900,42900,42900,42850,202
20231103,094300,2282799400,42850,42950,42950,42800,323
20231103,094200,2268940950,42900,42800,42950,42800,457
20231103,094100,2249363450,42900,42850,42950,42600,3110
20231103,094000,2116457900,42900,42850,42900,42850,548
20231103,093900,2092976000,42900,42900,42900,42850,220
20231103,093800,2083543700,42900,42850,42900,42850,90
20231103,093700,2079685500,42850,42900,42900,42850,199
20231103,093600,2071154150,42850,42850,42900,42850,147
20231103,093500,2064854400,42850,42800,42850,42800,54
20231103,093400,2062540700,42800,42650,42800,42650,453
20231103,093300,2043203800,42650,42650,42750,42600,2336
20231103,093200,1943611750,42700,42600,42700,42600,590
20231103,093100,1918428500,42650,42650,42650,42600,2180
20231103,093000,1825509300,42600,42600,42650,42600,596
20231103,092900,1800113100,42600,42650,42650,42550,4028
20231103,092800,1628479400,42650,42700,42700,42650,578
20231103,092700,1603823900,42650,42700,42700,42650,1872
20231103,092600,1523934650,42700,42850,42850,42700,1790
20231103,092500,1447321750,42850,42900,42950,42750,997
20231103,092400,1404623350,42900,42900,42900,42800,591
20231103,092300,1379300200,42900,42900,42900,42850,109
20231103,092200,1374624850,42850,42850,42950,42850,327
20231103,092100,1360596250,42850,42900,42900,42850,254
20231103,092000,1349700350,42900,42800,42900,42800,190
20231103,091900,1341560800,42850,42700,42850,42700,1253
20231103,091800,1288001300,42700,42800,42800,42650,2331
20231103,091700,1188369900,42750,42650,42800,42650,1237
20231103,091600,1135519750,42650,42600,42700,42550,835
20231103,091500,1099916850,42600,42650,42700,42600,3216
20231103,091400,962863300,42650,42850,42900,42650,2736
20231103,091300,845858400,42850,42950,42950,42800,3082
20231103,091200,713664800,43000,43000,43100,42950,417
20231103,091100,695740050,43000,43100,43150,42950,1204
20231103,091000,643949800,43100,43100,43100,43050,91
20231103,090900,640030450,43100,42950,43100,42900,1080
20231103,090800,593587800,42950,43000,43000,42900,892
20231103,090700,555280500,43000,43000,43000,42950,622
20231103,090600,528552450,42950,43000,43050,42950,1203
20231103,090500,476868100,43000,43100,43150,42950,3022
20231103,090400,346753350,43100,43150,43150,43100,401
20231103,090300,329468050,43100,43350,43350,43100,2956
20231103,090200,201550250,43350,43350,43400,43350,1481
20231103,090100,137329700,43350,43450,43500,43350,1040
20231103,090000,92170150,43500,43800,43850,43400,2112
Reference in New Issue Copy Permalink