ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/263720/min/candle-20231115.csv

714 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
20231115,205100,1357615700,22850,22850,22850,22850,910
20231115,205000,1357615700,22850,22850,22850,22850,0
20231115,204900,1357615700,22850,22850,22850,22850,0
20231115,204800,1357615700,22850,22850,22850,22850,0
20231115,204700,1357615700,22850,22850,22850,22850,0
20231115,204600,1357615700,22850,22850,22850,22850,0
20231115,204500,1357615700,22850,22850,22850,22850,0
20231115,204400,1357615700,22850,22850,22850,22850,0
20231115,204300,1357615700,22850,22850,22850,22850,0
20231115,204200,1357615700,22850,22850,22850,22850,0
20231115,204100,1357615700,22850,22850,22850,22850,0
20231115,204000,1357615700,22850,22850,22850,22850,0
20231115,203900,1357615700,22850,22850,22850,22850,0
20231115,203800,1357615700,22850,22850,22850,22850,0
20231115,203700,1357615700,22850,22850,22850,22850,0
20231115,203600,1357615700,22850,22850,22850,22850,0
20231115,203500,1357615700,22850,22850,22850,22850,0
20231115,203400,1357615700,22850,22850,22850,22850,0
20231115,203300,1357615700,22850,22850,22850,22850,0
20231115,203200,1357615700,22850,22850,22850,22850,0
20231115,203100,1357615700,22850,22850,22850,22850,0
20231115,203000,1357615700,22850,22850,22850,22850,0
20231115,202900,1357615700,22850,22850,22850,22850,0
20231115,202800,1357615700,22850,22850,22850,22850,0
20231115,202700,1357615700,22850,22850,22850,22850,0
20231115,202600,1357615700,22850,22850,22850,22850,0
20231115,202500,1357615700,22850,22850,22850,22850,0
20231115,202400,1357615700,22850,22850,22850,22850,0
20231115,202300,1357615700,22850,22850,22850,22850,0
20231115,202200,1357615700,22850,22850,22850,22850,0
20231115,202100,1357615700,22850,22850,22850,22850,910
20231115,202000,1357615700,22850,22850,22850,22850,0
20231115,201900,1357615700,22850,22850,22850,22850,0
20231115,201800,1357615700,22850,22850,22850,22850,0
20231115,201700,1357615700,22850,22850,22850,22850,0
20231115,201600,1357615700,22850,22850,22850,22850,0
20231115,201500,1357615700,22850,22850,22850,22850,0
20231115,201400,1357615700,22850,22850,22850,22850,0
20231115,201300,1357615700,22850,22850,22850,22850,0
20231115,201200,1357615700,22850,22850,22850,22850,0
20231115,201100,1357615700,22850,22850,22850,22850,0
20231115,201000,1357615700,22850,22850,22850,22850,0
20231115,200900,1357615700,22850,22850,22850,22850,0
20231115,200800,1357615700,22850,22850,22850,22850,0
20231115,200700,1357615700,22850,22850,22850,22850,0
20231115,200600,1357615700,22850,22850,22850,22850,0
20231115,200500,1357615700,22850,22850,22850,22850,0
20231115,200400,1357615700,22850,22850,22850,22850,0
20231115,200300,1357615700,22850,22850,22850,22850,0
20231115,200200,1357615700,22850,22850,22850,22850,0
20231115,200100,1357615700,22850,22850,22850,22850,0
20231115,200000,1357615700,22850,22850,22850,22850,0
20231115,195900,1357615700,22850,22850,22850,22850,0
20231115,195800,1357615700,22850,22850,22850,22850,0
20231115,195700,1357615700,22850,22850,22850,22850,0
20231115,195600,1357615700,22850,22850,22850,22850,0
20231115,195500,1357615700,22850,22850,22850,22850,0
20231115,195400,1357615700,22850,22850,22850,22850,0
20231115,195300,1357615700,22850,22850,22850,22850,0
20231115,195200,1357615700,22850,22850,22850,22850,0
20231115,195100,1357615700,22850,22850,22850,22850,910
20231115,195000,1357615700,22850,22850,22850,22850,0
20231115,194900,1357615700,22850,22850,22850,22850,0
20231115,194800,1357615700,22850,22850,22850,22850,0
20231115,194700,1357615700,22850,22850,22850,22850,0
20231115,194600,1357615700,22850,22850,22850,22850,0
20231115,194500,1357615700,22850,22850,22850,22850,0
20231115,194400,1357615700,22850,22850,22850,22850,0
20231115,194300,1357615700,22850,22850,22850,22850,0
20231115,194200,1357615700,22850,22850,22850,22850,0
20231115,194100,1357615700,22850,22850,22850,22850,0
20231115,194000,1357615700,22850,22850,22850,22850,0
20231115,193900,1357615700,22850,22850,22850,22850,0
20231115,193800,1357615700,22850,22850,22850,22850,0
20231115,193700,1357615700,22850,22850,22850,22850,0
20231115,193600,1357615700,22850,22850,22850,22850,0
20231115,193500,1357615700,22850,22850,22850,22850,0
20231115,193400,1357615700,22850,22850,22850,22850,0
20231115,193300,1357615700,22850,22850,22850,22850,0
20231115,193200,1357615700,22850,22850,22850,22850,0
20231115,193100,1357615700,22850,22850,22850,22850,0
20231115,193000,1357615700,22850,22850,22850,22850,0
20231115,192900,1357615700,22850,22850,22850,22850,0
20231115,192800,1357615700,22850,22850,22850,22850,0
20231115,192700,1357615700,22850,22850,22850,22850,0
20231115,192600,1357615700,22850,22850,22850,22850,0
20231115,192500,1357615700,22850,22850,22850,22850,0
20231115,192400,1357615700,22850,22850,22850,22850,0
20231115,192300,1357615700,22850,22850,22850,22850,0
20231115,192200,1357615700,22850,22850,22850,22850,0
20231115,192100,1357615700,22850,22850,22850,22850,910
20231115,192000,1357615700,22850,22850,22850,22850,0
20231115,191900,1357615700,22850,22850,22850,22850,0
20231115,191800,1357615700,22850,22850,22850,22850,0
20231115,191700,1357615700,22850,22850,22850,22850,0
20231115,191600,1357615700,22850,22850,22850,22850,0
20231115,191500,1357615700,22850,22850,22850,22850,0
20231115,191400,1357615700,22850,22850,22850,22850,0
20231115,191300,1357615700,22850,22850,22850,22850,0
20231115,191200,1357615700,22850,22850,22850,22850,0
20231115,191100,1357615700,22850,22850,22850,22850,0
20231115,191000,1357615700,22850,22850,22850,22850,0
20231115,190900,1357615700,22850,22850,22850,22850,0
20231115,190800,1357615700,22850,22850,22850,22850,0
20231115,190700,1357615700,22850,22850,22850,22850,0
20231115,190600,1357615700,22850,22850,22850,22850,0
20231115,190500,1357615700,22850,22850,22850,22850,0
20231115,190400,1357615700,22850,22850,22850,22850,0
20231115,190300,1357615700,22850,22850,22850,22850,0
20231115,190200,1357615700,22850,22850,22850,22850,0
20231115,190100,1357615700,22850,22850,22850,22850,0
20231115,190000,1357615700,22850,22850,22850,22850,0
20231115,185900,1357615700,22850,22850,22850,22850,0
20231115,185800,1357615700,22850,22850,22850,22850,0
20231115,185700,1357615700,22850,22850,22850,22850,0
20231115,185600,1357615700,22850,22850,22850,22850,0
20231115,185500,1357615700,22850,22850,22850,22850,0
20231115,185400,1357615700,22850,22850,22850,22850,0
20231115,185300,1357615700,22850,22850,22850,22850,0
20231115,185200,1357615700,22850,22850,22850,22850,0
20231115,185100,1357615700,22850,22850,22850,22850,910
20231115,185000,1357615700,22850,22850,22850,22850,0
20231115,184900,1357615700,22850,22850,22850,22850,0
20231115,184800,1357615700,22850,22850,22850,22850,0
20231115,184700,1357615700,22850,22850,22850,22850,0
20231115,184600,1357615700,22850,22850,22850,22850,0
20231115,184500,1357615700,22850,22850,22850,22850,0
20231115,184400,1357615700,22850,22850,22850,22850,0
20231115,184300,1357615700,22850,22850,22850,22850,0
20231115,184200,1357615700,22850,22850,22850,22850,0
20231115,184100,1357615700,22850,22850,22850,22850,0
20231115,184000,1357615700,22850,22850,22850,22850,0
20231115,183900,1357615700,22850,22850,22850,22850,0
20231115,183800,1357615700,22850,22850,22850,22850,0
20231115,183700,1357615700,22850,22850,22850,22850,0
20231115,183600,1357615700,22850,22850,22850,22850,0
20231115,183500,1357615700,22850,22850,22850,22850,0
20231115,183400,1357615700,22850,22850,22850,22850,0
20231115,183300,1357615700,22850,22850,22850,22850,0
20231115,183200,1357615700,22850,22850,22850,22850,0
20231115,183100,1357615700,22850,22850,22850,22850,0
20231115,183000,1357615700,22850,22850,22850,22850,0
20231115,182900,1357615700,22850,22850,22850,22850,0
20231115,182800,1357615700,22850,22850,22850,22850,0
20231115,182700,1357615700,22850,22850,22850,22850,0
20231115,182600,1357615700,22850,22850,22850,22850,0
20231115,182500,1357615700,22850,22850,22850,22850,0
20231115,182400,1357615700,22850,22850,22850,22850,0
20231115,182300,1357615700,22850,22850,22850,22850,0
20231115,182200,1357615700,22850,22850,22850,22850,0
20231115,182100,1357615700,22850,22850,22850,22850,910
20231115,182000,1357615700,22850,22850,22850,22850,0
20231115,181900,1357615700,22850,22850,22850,22850,0
20231115,181800,1357615700,22850,22850,22850,22850,0
20231115,181700,1357615700,22850,22850,22850,22850,0
20231115,181600,1357615700,22850,22850,22850,22850,0
20231115,181500,1357615700,22850,22850,22850,22850,0
20231115,181400,1357615700,22850,22850,22850,22850,0
20231115,181300,1357615700,22850,22850,22850,22850,0
20231115,181200,1357615700,22850,22850,22850,22850,0
20231115,181100,1357615700,22850,22850,22850,22850,0
20231115,181000,1357615700,22850,22850,22850,22850,0
20231115,180900,1357615700,22850,22850,22850,22850,0
20231115,180800,1357615700,22850,22850,22850,22850,0
20231115,180700,1357615700,22850,22850,22850,22850,0
20231115,180600,1357615700,22850,22850,22850,22850,0
20231115,180500,1357615700,22850,22850,22850,22850,0
20231115,180400,1357615700,22850,22850,22850,22850,0
20231115,180300,1357615700,22850,22850,22850,22850,0
20231115,180200,1357615700,22850,22850,22850,22850,0
20231115,180100,1357615700,22850,22850,22850,22850,0
20231115,180000,1357615700,22850,22850,22850,22850,0
20231115,175900,1357615700,22850,22850,22850,22850,0
20231115,175800,1357615700,22850,22850,22850,22850,0
20231115,175700,1357615700,22850,22850,22850,22850,0
20231115,175600,1357615700,22850,22850,22850,22850,0
20231115,175500,1357615700,22850,22850,22850,22850,0
20231115,175400,1357615700,22850,22850,22850,22850,0
20231115,175300,1357615700,22850,22850,22850,22850,0
20231115,175200,1357615700,22850,22850,22850,22850,0
20231115,175100,1357615700,22850,22850,22850,22850,910
20231115,175000,1357615700,22850,22850,22850,22850,0
20231115,174900,1357615700,22850,22850,22850,22850,0
20231115,174800,1357615700,22850,22850,22850,22850,0
20231115,174700,1357615700,22850,22850,22850,22850,0
20231115,174600,1357615700,22850,22850,22850,22850,0
20231115,174500,1357615700,22850,22850,22850,22850,0
20231115,174400,1357615700,22850,22850,22850,22850,0
20231115,174300,1357615700,22850,22850,22850,22850,0
20231115,174200,1357615700,22850,22850,22850,22850,0
20231115,174100,1357615700,22850,22850,22850,22850,0
20231115,174000,1357615700,22850,22850,22850,22850,0
20231115,173900,1357615700,22850,22850,22850,22850,0
20231115,173800,1357615700,22850,22850,22850,22850,0
20231115,173700,1357615700,22850,22850,22850,22850,0
20231115,173600,1357615700,22850,22850,22850,22850,0
20231115,173500,1357615700,22850,22850,22850,22850,0
20231115,173400,1357615700,22850,22850,22850,22850,0
20231115,173300,1357615700,22850,22850,22850,22850,0
20231115,173200,1357615700,22850,22850,22850,22850,0
20231115,173100,1357615700,22850,22850,22850,22850,0
20231115,173000,1357615700,22850,22850,22850,22850,0
20231115,172900,1357615700,22850,22850,22850,22850,0
20231115,172800,1357615700,22850,22850,22850,22850,0
20231115,172700,1357615700,22850,22850,22850,22850,0
20231115,172600,1357615700,22850,22850,22850,22850,0
20231115,172500,1357615700,22850,22850,22850,22850,0
20231115,172400,1357615700,22850,22850,22850,22850,0
20231115,172300,1357615700,22850,22850,22850,22850,0
20231115,172200,1357615700,22850,22850,22850,22850,0
20231115,172100,1357615700,22850,22850,22850,22850,910
20231115,172000,1357615700,22850,22850,22850,22850,0
20231115,171900,1357615700,22850,22850,22850,22850,0
20231115,171800,1357615700,22850,22850,22850,22850,0
20231115,171700,1357615700,22850,22850,22850,22850,0
20231115,171600,1357615700,22850,22850,22850,22850,0
20231115,171500,1357615700,22850,22850,22850,22850,0
20231115,171400,1357615700,22850,22850,22850,22850,0
20231115,171300,1357615700,22850,22850,22850,22850,0
20231115,171200,1357615700,22850,22850,22850,22850,0
20231115,171100,1357615700,22850,22850,22850,22850,0
20231115,171000,1357615700,22850,22850,22850,22850,0
20231115,170900,1357615700,22850,22850,22850,22850,0
20231115,170800,1357615700,22850,22850,22850,22850,0
20231115,170700,1357615700,22850,22850,22850,22850,0
20231115,170600,1357615700,22850,22850,22850,22850,0
20231115,170500,1357615700,22850,22850,22850,22850,0
20231115,170400,1357615700,22850,22850,22850,22850,0
20231115,170300,1357615700,22850,22850,22850,22850,0
20231115,170200,1357615700,22850,22850,22850,22850,0
20231115,170100,1357615700,22850,22850,22850,22850,0
20231115,170000,1357615700,22850,22850,22850,22850,0
20231115,165900,1357615700,22850,22850,22850,22850,0
20231115,165800,1357615700,22850,22850,22850,22850,0
20231115,165700,1357615700,22850,22850,22850,22850,0
20231115,165600,1357615700,22850,22850,22850,22850,0
20231115,165500,1357615700,22850,22850,22850,22850,0
20231115,165400,1357615700,22850,22850,22850,22850,0
20231115,165300,1357615700,22850,22850,22850,22850,0
20231115,165200,1357615700,22850,22850,22850,22850,0
20231115,165100,1357615700,22850,22850,22850,22850,910
20231115,165000,1357615700,22850,22850,22850,22850,0
20231115,164900,1357615700,22850,22850,22850,22850,0
20231115,164800,1357615700,22850,22850,22850,22850,0
20231115,164700,1357615700,22850,22850,22850,22850,0
20231115,164600,1357615700,22850,22850,22850,22850,0
20231115,164500,1357615700,22850,22850,22850,22850,0
20231115,164400,1357615700,22850,22850,22850,22850,0
20231115,164300,1357615700,22850,22850,22850,22850,0
20231115,164200,1357615700,22850,22850,22850,22850,0
20231115,164100,1357615700,22850,22850,22850,22850,0
20231115,164000,1357615700,22850,22850,22850,22850,0
20231115,163900,1357615700,22850,22850,22850,22850,0
20231115,163800,1357615700,22850,22850,22850,22850,0
20231115,163700,1357615700,22850,22850,22850,22850,0
20231115,163600,1357615700,22850,22850,22850,22850,0
20231115,163500,1357615700,22850,22850,22850,22850,0
20231115,163400,1357615700,22850,22850,22850,22850,0
20231115,163300,1357615700,22850,22850,22850,22850,0
20231115,163200,1357615700,22850,22850,22850,22850,0
20231115,163100,1357615700,22850,22850,22850,22850,0
20231115,163000,1357615700,22850,22850,22850,22850,0
20231115,162900,1357615700,22850,22850,22850,22850,0
20231115,162800,1357615700,22850,22850,22850,22850,0
20231115,162700,1357615700,22850,22850,22850,22850,0
20231115,162600,1357615700,22850,22850,22850,22850,0
20231115,162500,1357615700,22850,22850,22850,22850,0
20231115,162400,1357615700,22850,22850,22850,22850,0
20231115,162300,1357615700,22850,22850,22850,22850,0
20231115,162200,1357615700,22850,22850,22850,22850,0
20231115,162100,1357615700,22850,22850,22850,22850,910
20231115,162000,1357615700,22850,22850,22850,22850,0
20231115,161900,1357615700,22850,22850,22850,22850,0
20231115,161800,1357615700,22850,22850,22850,22850,0
20231115,161700,1357615700,22850,22850,22850,22850,0
20231115,161600,1357615700,22850,22850,22850,22850,0
20231115,161500,1357615700,22850,22850,22850,22850,0
20231115,161400,1357615700,22850,22850,22850,22850,0
20231115,161300,1357615700,22850,22850,22850,22850,0
20231115,161200,1357615700,22850,22850,22850,22850,0
20231115,161100,1357615700,22850,22850,22850,22850,0
20231115,161000,1357615700,22850,22850,22850,22850,0
20231115,160900,1357615700,22850,22850,22850,22850,0
20231115,160800,1357615700,22850,22850,22850,22850,0
20231115,160700,1357615700,22850,22850,22850,22850,0
20231115,160600,1357615700,22850,22850,22850,22850,0
20231115,160500,1357615700,22850,22850,22850,22850,0
20231115,160400,1357615700,22850,22850,22850,22850,0
20231115,160300,1357615700,22850,22850,22850,22850,0
20231115,160200,1357615700,22850,22850,22850,22850,0
20231115,160100,1357615700,22850,22850,22850,22850,0
20231115,160000,1357615700,22850,22850,22850,22850,0
20231115,155900,1357615700,22850,22850,22850,22850,0
20231115,155800,1357615700,22850,22850,22850,22850,0
20231115,155700,1357615700,22850,22850,22850,22850,0
20231115,155600,1357615700,22850,22850,22850,22850,0
20231115,155500,1357615700,22850,22850,22850,22850,0
20231115,155400,1357615700,22850,22850,22850,22850,0
20231115,155300,1357615700,22850,22850,22850,22850,0
20231115,155200,1357615700,22850,22850,22850,22850,0
20231115,155100,1357615700,22850,22850,22850,22850,910
20231115,155000,1357615700,22850,22850,22850,22850,0
20231115,154900,1357615700,22850,22850,22850,22850,0
20231115,154800,1357615700,22850,22850,22850,22850,0
20231115,154700,1357615700,22850,22850,22850,22850,0
20231115,154600,1357615700,22850,22850,22850,22850,0
20231115,154500,1357615700,22850,22850,22850,22850,0
20231115,154400,1357615700,22850,22850,22850,22850,0
20231115,154300,1357615700,22850,22850,22850,22850,0
20231115,154200,1357615700,22850,22850,22850,22850,0
20231115,154100,1357615700,22850,22850,22850,22850,0
20231115,154000,1357615700,22850,22850,22850,22850,0
20231115,153900,1357615700,22850,22850,22850,22850,0
20231115,153800,1357615700,22850,22850,22850,22850,0
20231115,153700,1357615700,22850,22850,22850,22850,0
20231115,153600,1357615700,22850,22850,22850,22850,0
20231115,153500,1357615700,22850,22850,22850,22850,0
20231115,153400,1357615700,22850,22850,22850,22850,0
20231115,153300,1357615700,22850,22850,22850,22850,0
20231115,153200,1357615700,22850,22850,22850,22850,0
20231115,153100,1357615700,22850,22850,22850,22850,0
20231115,153000,1357615700,22850,22850,22850,22850,910
20231115,152900,1336822200,22900,22900,22900,22900,0
20231115,152800,1336822200,22900,22900,22900,22900,0
20231115,152700,1336822200,22900,22900,22900,22900,0
20231115,152600,1336822200,22900,22900,22900,22900,0
20231115,152500,1336822200,22900,22900,22900,22900,0
20231115,152400,1336822200,22900,22900,22900,22900,0
20231115,152300,1336822200,22900,22900,22900,22900,0
20231115,152200,1336822200,22900,22900,22900,22900,0
20231115,152100,1336822200,22900,22900,22900,22900,0
20231115,152000,1336822200,22900,22900,22900,22900,0
20231115,151900,1336822200,22900,22950,22950,22900,191
20231115,151800,1332439500,22950,22950,22950,22950,22
20231115,151700,1331934600,22950,22950,22950,22900,13
20231115,151600,1331636800,22950,22900,22950,22850,20
20231115,151500,1331179650,22950,22950,22950,22950,268
20231115,151400,1325029050,23000,22900,23000,22850,9
20231115,151300,1324823200,23000,22800,23000,22800,247
20231115,151200,1319167650,22850,22800,22850,22800,244
20231115,151100,1313592400,22850,22850,22850,22800,165
20231115,151000,1309822700,22900,22900,22900,22850,42
20231115,150900,1308861700,22900,22900,22900,22900,15
20231115,150800,1308518200,22900,22900,22900,22900,0
20231115,150700,1308518200,22900,22900,22900,22900,22
20231115,150600,1308014400,22900,22900,22900,22900,1
20231115,150500,1307991500,22850,22900,22900,22850,27
20231115,150400,1307373350,22850,22850,22850,22850,24
20231115,150300,1306824950,22850,22850,22850,22850,1
20231115,150200,1306802100,22850,22850,22850,22850,42
20231115,150100,1305842400,22850,22850,22850,22850,0
20231115,150000,1305842400,22850,22850,22850,22800,38
20231115,145900,1304974150,22850,22850,22850,22800,136
20231115,145800,1301872550,22850,22850,22850,22800,162
20231115,145700,1298173450,22850,22850,22850,22800,75
20231115,145600,1296462250,22850,22850,22850,22800,47
20231115,145500,1295390550,22850,22850,22850,22850,21
20231115,145400,1294910700,22850,22850,22850,22850,27
20231115,145300,1294293750,22850,22800,22850,22800,35
20231115,145200,1293495700,22850,22850,22850,22850,24
20231115,145100,1292947300,22800,22850,22850,22800,102
20231115,145000,1290621600,22850,22850,22850,22800,75
20231115,144900,1288910350,22850,22850,22850,22850,1
20231115,144800,1288887500,22800,22800,22800,22800,52
20231115,144700,1287701900,22850,22850,22850,22850,2
20231115,144600,1287656200,22850,22850,22850,22850,43
20231115,144500,1286673650,22850,22900,22900,22850,305
20231115,144400,1279704300,22850,22900,22900,22850,115
20231115,144300,1277071650,22900,22950,22950,22900,9
20231115,144200,1276865450,23000,22900,23000,22900,500
20231115,144100,1265373500,22850,22900,22900,22850,71
20231115,144000,1263747700,22850,22950,22950,22850,171
20231115,143900,1259835150,22900,22900,22900,22900,142
20231115,143800,1256583350,22950,22900,22950,22900,397
20231115,143700,1247490900,22950,23000,23000,22900,17
20231115,143600,1247101050,23000,23000,23000,23000,22
20231115,143500,1246595050,23000,23000,23000,23000,47
20231115,143400,1245514050,23000,22950,23000,22950,11
20231115,143300,1245261550,23000,23000,23000,23000,22
20231115,143200,1244755550,23000,23000,23000,22950,50
20231115,143100,1243607600,23000,23000,23000,23000,23
20231115,143000,1243078600,23000,23000,23000,23000,4
20231115,142900,1242986600,23000,22900,23000,22900,174
20231115,142800,1238993500,22900,22950,22950,22900,179
20231115,142700,1234885650,23000,22950,23000,22950,11
20231115,142600,1234633150,23000,23000,23000,23000,0
20231115,142500,1234633150,23000,23000,23000,23000,22
20231115,142400,1234127150,23000,23000,23000,23000,22
20231115,142300,1233621150,22950,22950,22950,22950,15
20231115,142200,1233276900,22950,22950,22950,22950,0
20231115,142100,1233276900,22950,22950,23000,22950,5
20231115,142000,1233162100,23000,22950,23000,22900,306
20231115,141900,1226146250,22950,22950,23000,22950,555
20231115,141800,1213407750,23000,23050,23050,22950,73
20231115,141700,1211732150,23050,23050,23050,23050,0
20231115,141600,1211732150,23050,23000,23050,23000,22
20231115,141500,1211226100,23050,23050,23050,23050,22
20231115,141400,1210719000,23050,23000,23050,23000,4
20231115,141300,1210626950,23050,23000,23050,23000,289
20231115,141200,1203975600,23000,22950,23000,22950,84
20231115,141100,1202046650,22950,22950,22950,22950,100
20231115,141000,1199751650,22950,23000,23000,22950,53
20231115,140900,1198532950,23000,22950,23000,22950,5
20231115,140800,1198418150,23000,23000,23000,23000,265
20231115,140700,1192323150,23000,23000,23000,23000,169
20231115,140600,1188436150,22950,23000,23050,22950,773
20231115,140500,1170656250,23100,23000,23100,23000,154
20231115,140400,1167108950,23000,23000,23000,23000,93
20231115,140300,1164969950,23100,23050,23100,23050,353
20231115,140200,1156825850,23100,23050,23100,23050,122
20231115,140100,1154011450,23050,22950,23050,22950,136
20231115,140000,1150884350,22950,23000,23000,22950,43
20231115,135900,1149896350,23000,23000,23000,23000,76
20231115,135800,1148148350,22950,22950,22950,22950,249
20231115,135700,1142433800,22950,23050,23050,22950,107
20231115,135600,1139970200,23050,23050,23050,23050,23
20231115,135500,1139440050,23050,23050,23050,23050,0
20231115,135400,1139440050,23050,23050,23050,23050,343
20231115,135300,1131533900,23000,23000,23050,23000,21
20231115,135200,1131050850,23000,23000,23000,23000,32
20231115,135100,1130314850,23000,23050,23050,22950,9
20231115,135000,1130108150,23000,23000,23000,23000,167
20231115,134900,1126267150,23000,23000,23000,23000,56
20231115,134800,1124979150,23000,23000,23000,22950,304
20231115,134700,1117988000,23050,23050,23100,23050,881
20231115,134600,1097680900,23050,23000,23050,23000,2334
20231115,134500,1043982450,23000,22950,23000,22950,144
20231115,134400,1040675450,22950,22900,23000,22900,194
20231115,134300,1036223150,22900,22900,22950,22900,141
20231115,134200,1032992900,22950,22950,22950,22950,101
20231115,134100,1030674950,22950,22950,23000,22950,79
20231115,134000,1028859400,23000,22950,23000,22950,555
20231115,133900,1016118850,22900,22900,22900,22900,23
20231115,133800,1015592150,22900,22900,22900,22900,430
20231115,133700,1005745150,22900,22900,22900,22900,71
20231115,133600,1004119250,22900,22900,22900,22900,254
20231115,133500,998302650,22900,22900,22900,22900,479
20231115,133400,987333550,22900,22900,22900,22900,0
20231115,133300,987333550,22900,22900,22900,22900,27
20231115,133200,986715250,22900,22900,22900,22900,5
20231115,133100,986600750,22900,22850,22900,22850,1122
20231115,133000,960926150,22800,22850,22850,22800,185
20231115,132900,956708050,22800,22850,22850,22800,3
20231115,132800,956639600,22850,22800,22850,22800,36
20231115,132700,955817150,22850,22850,22850,22850,22
20231115,132600,955314450,22800,22800,22800,22800,0
20231115,132500,955314450,22800,22800,22800,22800,0
20231115,132400,955314450,22800,22800,22850,22800,28
20231115,132300,954675600,22800,22800,22800,22800,0
20231115,132200,954675600,22800,22800,22800,22800,25
20231115,132100,954105600,22800,22800,22800,22800,25
20231115,132000,953535600,22750,22800,22800,22750,96
20231115,131900,951348300,22800,22800,22800,22800,22
20231115,131800,950846700,22800,22750,22800,22750,157
20231115,131700,947267400,22750,22750,22750,22750,40
20231115,131600,946357400,22800,22800,22800,22800,50
20231115,131500,945217400,22800,22800,22800,22800,132
20231115,131400,942207800,22850,22850,22850,22850,0
20231115,131300,942207800,22850,22800,22850,22800,223
20231115,131200,937117950,22800,22850,22950,22800,1564
20231115,131100,901354350,22850,22850,22850,22850,853
20231115,131000,881863300,22800,22800,22800,22750,395
20231115,130900,872859050,22800,22800,22800,22800,0
20231115,130800,872859050,22800,22750,22800,22750,57
20231115,130700,871561200,22750,22800,22800,22750,2
20231115,130600,871515650,22800,22800,22800,22800,0
20231115,130500,871515650,22800,22750,22800,22750,437
20231115,130400,861560400,22750,22750,22750,22750,1
20231115,130300,861537650,22750,22750,22750,22750,22
20231115,130200,861037150,22700,22700,22700,22700,197
20231115,130100,856565250,22600,22600,22600,22600,0
20231115,130000,856565250,22600,22700,22700,22600,30
20231115,125900,855884600,22700,22700,22700,22700,22
20231115,125800,855385200,22600,22600,22600,22600,0
20231115,125700,855385200,22600,22650,22650,22600,81
20231115,125600,853554550,22700,22700,22700,22700,0
20231115,125500,853554550,22700,22650,22700,22650,22
20231115,125400,853055200,22650,22650,22650,22650,0
20231115,125300,853055200,22650,22700,22700,22650,34
20231115,125200,852284000,22650,22650,22650,22650,0
20231115,125100,852284000,22650,22650,22650,22650,0
20231115,125000,852284000,22650,22700,22700,22650,22
20231115,124900,851785600,22650,22650,22650,22650,137
20231115,124800,848682550,22650,22650,22650,22650,25
20231115,124700,848116300,22650,22650,22650,22550,1851
20231115,124600,806303100,22700,22700,22700,22700,0
20231115,124500,806303100,22700,22700,22700,22700,5
20231115,124400,806189600,22700,22700,22700,22700,22
20231115,124300,805690200,22700,22700,22700,22700,0
20231115,124200,805690200,22700,22700,22700,22700,22
20231115,124100,805190800,22700,22700,22700,22700,310
20231115,124000,798153800,22700,22700,22700,22700,24
20231115,123900,797609000,22650,22650,22650,22650,1
20231115,123800,797586350,22650,22650,22650,22650,1
20231115,123700,797563700,22650,22650,22700,22650,161
20231115,123600,793915950,22650,22650,22650,22650,15
20231115,123500,793576200,22650,22700,22700,22650,342
20231115,123400,785828800,22650,22650,22700,22650,123
20231115,123300,783042800,22650,22700,22700,22650,27
20231115,123200,782430750,22650,22650,22700,22650,44
20231115,123100,781433450,22750,22750,22750,22650,73
20231115,123000,779777650,22750,22750,22750,22750,2
20231115,122900,779732150,22750,22700,22750,22700,16
20231115,122800,779368900,22750,22750,22750,22750,23
20231115,122700,778845650,22750,22750,22750,22750,22
20231115,122600,778345150,22750,22700,22750,22700,18
20231115,122500,777936000,22750,22700,22750,22700,16
20231115,122400,777572650,22750,22750,22750,22750,22
20231115,122300,777072150,22750,22700,22750,22700,24
20231115,122200,776527300,22700,22650,22750,22650,18
20231115,122100,776119450,22750,22700,22750,22700,808
20231115,122000,757777800,22650,22700,22700,22650,24
20231115,121900,757234100,22700,22700,22700,22700,0
20231115,121800,757234100,22700,22700,22700,22700,23
20231115,121700,756712000,22650,22650,22650,22650,146
20231115,121600,753405100,22700,22700,22700,22700,0
20231115,121500,753405100,22700,22700,22700,22700,35
20231115,121400,752610600,22700,22700,22700,22700,0
20231115,121300,752610600,22700,22750,22750,22700,149
20231115,121200,749227200,22750,22750,22750,22750,1
20231115,121100,749204450,22700,22750,22750,22700,4
20231115,121000,749113550,22800,22800,22800,22800,24
20231115,120900,748566350,22750,22750,22750,22750,19
20231115,120800,748134100,22750,22750,22800,22700,126
20231115,120700,745272650,22750,22750,22750,22750,0
20231115,120600,745272650,22750,22750,22750,22750,1
20231115,120500,745249900,22800,22750,22800,22750,24
20231115,120400,744703850,22750,22750,22750,22750,8
20231115,120300,744521850,22750,22750,22750,22750,0
20231115,120200,744521850,22750,22750,22750,22750,22
20231115,120100,744021350,22750,22750,22750,22750,0
20231115,120000,744021350,22750,22750,22750,22750,44
20231115,115900,743020350,22750,22750,22750,22750,1
20231115,115800,742997600,22750,22750,22750,22750,23
20231115,115700,742474350,22700,22700,22750,22700,35
20231115,115600,741678700,22750,22700,22750,22700,37
20231115,115500,740837250,22750,22700,22750,22700,27
20231115,115400,740224300,22700,22700,22700,22700,39
20231115,115300,739339000,22700,22700,22700,22700,0
20231115,115200,739339000,22700,22700,22700,22700,44
20231115,115100,738340200,22700,22700,22700,22650,34
20231115,115000,737568500,22700,22650,22700,22650,29
20231115,114900,736911600,22650,22650,22650,22650,123
20231115,114800,734125650,22600,22650,22650,22600,20
20231115,114700,733673600,22600,22650,22650,22600,173
20231115,114600,729755650,22650,22600,22650,22600,31
20231115,114500,729055000,22600,22600,22600,22600,131
20231115,114400,726094400,22600,22600,22600,22600,88
20231115,114300,724105600,22600,22600,22600,22600,22
20231115,114200,723608400,22600,22650,22650,22600,814
20231115,114100,705206850,22650,22650,22650,22650,30
20231115,114000,704527350,22750,22750,22750,22750,22
20231115,113900,704026850,22750,22700,22750,22700,22
20231115,113800,703527150,22750,22700,22750,22650,846
20231115,113700,684325300,22750,22800,22800,22750,291
20231115,113600,677703900,22750,22750,22750,22750,4
20231115,113500,677612900,22850,22850,22850,22850,26
20231115,113400,677018800,22800,22850,22850,22800,82
20231115,113300,675148700,22750,22800,22800,22750,55
20231115,113200,673895200,22800,22800,22800,22800,41
20231115,113100,672960400,22750,22850,22850,22750,724
20231115,113000,656480700,22850,22850,22850,22850,0
20231115,112900,656480700,22850,22850,22850,22850,140
20231115,112800,653281700,22850,22850,22850,22850,0
20231115,112700,653281700,22850,22850,22850,22850,106
20231115,112600,650859600,22850,22900,22900,22800,258
20231115,112500,644963950,22900,22850,22900,22850,64
20231115,112400,643501050,22850,22850,22850,22850,44
20231115,112300,642495650,22800,22850,22850,22800,323
20231115,112200,635130150,22800,22800,22800,22800,61
20231115,112100,633739350,22850,22850,22850,22850,257
20231115,112000,627866900,22800,22800,22800,22800,75
20231115,111900,626156900,22800,22800,22800,22800,73
20231115,111800,624492500,22800,22800,22800,22800,0
20231115,111700,624492500,22800,22850,22850,22800,37
20231115,111600,623647800,22800,22850,22850,22800,44
20231115,111500,622642450,22850,22850,22850,22850,22
20231115,111400,622139750,22800,22750,22800,22750,544
20231115,111300,609763650,22750,22700,22750,22700,146
20231115,111200,606442200,22750,22750,22750,22750,0
20231115,111100,606442200,22750,22750,22750,22750,22
20231115,111000,605941700,22750,22750,22750,22750,48
20231115,110900,604849700,22750,22750,22750,22750,142
20231115,110800,601619200,22750,22750,22750,22750,22
20231115,110700,601118700,22700,22750,22750,22700,63
20231115,110600,599687500,22750,22700,22750,22700,178
20231115,110500,595643600,22750,22700,22750,22700,294
20231115,110400,588969300,22700,22800,22800,22700,912
20231115,110300,568256750,22850,22850,22850,22850,22
20231115,110200,567754050,22850,22850,22850,22850,249
20231115,110100,562064400,22850,22800,22900,22800,712
20231115,110000,545814950,22750,22750,22750,22750,127
20231115,105900,542925700,22700,22700,22700,22700,37
20231115,105800,542085800,22700,22750,22750,22650,436
20231115,105700,532192500,22700,22650,22750,22650,616
20231115,105600,518211600,22600,22600,22600,22600,134
20231115,105500,515183200,22650,22600,22650,22600,24
20231115,105400,514639650,22650,22650,22650,22650,42
20231115,105300,513688350,22600,22600,22600,22600,55
20231115,105200,512445350,22600,22600,22600,22600,22
20231115,105100,511948150,22550,22600,22600,22550,17
20231115,105000,511564550,22600,22600,22600,22600,24
20231115,104900,511022150,22650,22600,22650,22600,17
20231115,104800,510637250,22600,22600,22600,22600,15
20231115,104700,510298250,22600,22650,22650,22600,94
20231115,104600,508172750,22600,22600,22600,22600,0
20231115,104500,508172750,22600,22600,22650,22600,205
20231115,104400,503538650,22550,22550,22550,22550,2
20231115,104300,503493550,22550,22600,22600,22550,142
20231115,104200,500287850,22600,22650,22650,22600,42
20231115,104100,499337500,22600,22550,22650,22550,433
20231115,104000,489562150,22550,22550,22550,22550,22
20231115,103900,489066050,22500,22500,22500,22400,248
20231115,103800,483494850,22550,22550,22550,22550,0
20231115,103700,483494850,22550,22550,22550,22550,22
20231115,103600,482998750,22550,22500,22550,22500,324
20231115,103500,475707650,22450,22500,22500,22450,13
20231115,103400,475415650,22500,22500,22500,22500,29
20231115,103300,474763150,22450,22450,22450,22450,44
20231115,103200,473775350,22500,22500,22500,22500,23
20231115,103100,473257850,22500,22500,22500,22500,22
20231115,103000,472762850,22450,22450,22450,22450,1
20231115,102900,472740400,22450,22500,22500,22450,39
20231115,102800,471863750,22500,22450,22500,22450,155
20231115,102700,468383750,22500,22500,22500,22500,175
20231115,102600,464446250,22450,22450,22450,22450,5
20231115,102500,464334000,22500,22500,22500,22500,24
20231115,102400,463794000,22500,22500,22500,22500,22
20231115,102300,463299000,22450,22450,22450,22450,0
20231115,102200,463299000,22450,22450,22450,22450,389
20231115,102100,454565950,22450,22400,22450,22400,68
20231115,102000,453039850,22400,22400,22450,22400,47
20231115,101900,451985950,22450,22450,22450,22450,0
20231115,101800,451985950,22450,22400,22450,22400,23
20231115,101700,451469950,22400,22450,22450,22400,44
20231115,101600,450482600,22400,22400,22400,22400,101
20231115,101500,448220200,22400,22400,22400,22400,22
20231115,101400,447727400,22350,22400,22400,22350,103
20231115,101300,445423950,22400,22450,22450,22400,54
20231115,101200,444213250,22450,22450,22450,22450,44
20231115,101100,443225450,22400,22400,22400,22400,38
20231115,101000,442374250,22400,22400,22400,22400,49
20231115,100900,441276650,22450,22400,22450,22400,71
20231115,100800,439685150,22400,22400,22400,22400,4
20231115,100700,439595550,22450,22350,22450,22350,64
20231115,100600,438163900,22400,22400,22400,22400,22
20231115,100500,437671100,22350,22350,22350,22350,149
20231115,100400,434340950,22350,22400,22450,22350,56
20231115,100300,433085550,22450,22450,22450,22450,0
20231115,100200,433085550,22450,22450,22450,22450,22
20231115,100100,432591650,22450,22450,22450,22450,22
20231115,100000,432097750,22400,22350,22400,22350,282
20231115,095900,425794000,22350,22400,22400,22350,199
20231115,095800,421337250,22450,22450,22450,22450,22
20231115,095700,420843350,22450,22450,22450,22450,0
20231115,095600,420843350,22450,22400,22450,22400,24
20231115,095500,420304600,22400,22450,22450,22400,23
20231115,095400,419788300,22500,22500,22500,22500,1
20231115,095300,419765800,22450,22450,22450,22450,28
20231115,095200,419137200,22500,22500,22500,22500,22
20231115,095100,418642200,22450,22450,22450,22450,0
20231115,095000,418642200,22450,22450,22450,22450,0
20231115,094900,418642200,22450,22450,22450,22450,50
20231115,094800,417519700,22450,22450,22450,22450,22
20231115,094700,417025800,22400,22400,22400,22400,68
20231115,094600,415502600,22400,22450,22450,22400,38
20231115,094500,414650250,22450,22500,22500,22450,5
20231115,094400,414537950,22450,22450,22450,22450,22
20231115,094300,414044050,22400,22500,22550,22400,186
20231115,094200,409862400,22500,22350,22500,22350,38
20231115,094100,409011600,22400,22400,22400,22400,0
20231115,094000,409011600,22400,22500,22500,22400,469
20231115,093900,398482800,22550,22400,22550,22400,36
20231115,093800,397674000,22400,22550,22550,22400,71
20231115,093700,396081750,22500,22450,22500,22450,79
20231115,093600,394305650,22450,22450,22450,22450,14
20231115,093500,393991350,22450,22400,22450,22400,76
20231115,093400,392288900,22350,22400,22400,22350,21
20231115,093300,391819000,22350,22350,22400,22350,166
20231115,093200,388105250,22350,22400,22400,22250,131
20231115,093100,385188200,22400,22200,22400,22100,500
20231115,093000,374074150,22100,22200,22250,22100,780
20231115,092900,356795750,22250,22250,22250,22250,35
20231115,092800,356017000,22300,22300,22300,22300,25
20231115,092700,355459500,22250,22250,22250,22150,109
20231115,092600,353037500,22200,22150,22200,22150,162
20231115,092500,349448650,22250,22050,22250,22050,492
20231115,092400,338540700,22200,22300,22300,22000,834
20231115,092300,320055950,22300,22350,22350,22250,1597
20231115,092200,284453450,22350,22450,22450,22350,338
20231115,092100,276898150,22400,22450,22450,22400,47
20231115,092000,275844200,22450,22500,22500,22350,810
20231115,091900,257690200,22450,22550,22550,22450,120
20231115,091800,254994400,22550,22450,22550,22400,722
20231115,091700,238774150,22400,22450,22450,22400,350
20231115,091600,230933500,22450,22500,22550,22450,190
20231115,091500,226665650,22550,22550,22550,22450,536
20231115,091400,214604600,22550,22450,22550,22450,33
20231115,091300,213861350,22450,22650,22650,22450,2518
20231115,091200,157160700,22700,22700,22700,22700,167
20231115,091100,153369800,22700,22600,22700,22600,443
20231115,091000,143346250,22600,22600,22650,22550,298
20231115,090900,136603050,22600,22600,22600,22600,28
20231115,090800,135970250,22600,22700,22700,22600,307
20231115,090700,129014400,22700,22600,22700,22500,292
20231115,090600,122418700,22600,22600,22600,22450,757
20231115,090500,105392700,22600,22500,22600,22500,292
20231115,090400,98821150,22550,22700,22700,22550,1006
20231115,090300,76115800,22700,22750,22750,22600,595
20231115,090200,62635900,22750,22800,22800,22550,370
20231115,090100,54261200,22750,22550,22750,22550,541
20231115,090000,42059250,22700,22900,22950,22700,1844
Reference in New Issue Copy Permalink