ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/340570/min/candle-20231110.csv

732 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,210900,1281338850,43750,43750,43750,43750,988
20231110,210800,1281338850,43750,43750,43750,43750,0
20231110,210700,1281338850,43750,43750,43750,43750,0
20231110,210600,1281338850,43750,43750,43750,43750,0
20231110,210500,1281338850,43750,43750,43750,43750,0
20231110,210400,1281338850,43750,43750,43750,43750,0
20231110,210300,1281338850,43750,43750,43750,43750,0
20231110,210200,1281338850,43750,43750,43750,43750,0
20231110,210100,1281338850,43750,43750,43750,43750,0
20231110,210000,1281338850,43750,43750,43750,43750,0
20231110,205900,1281338850,43750,43750,43750,43750,0
20231110,205800,1281338850,43750,43750,43750,43750,0
20231110,205700,1281338850,43750,43750,43750,43750,0
20231110,205600,1281338850,43750,43750,43750,43750,0
20231110,205500,1281338850,43750,43750,43750,43750,0
20231110,205400,1281338850,43750,43750,43750,43750,0
20231110,205300,1281338850,43750,43750,43750,43750,0
20231110,205200,1281338850,43750,43750,43750,43750,0
20231110,205100,1281338850,43750,43750,43750,43750,0
20231110,205000,1281338850,43750,43750,43750,43750,0
20231110,204900,1281338850,43750,43750,43750,43750,0
20231110,204800,1281338850,43750,43750,43750,43750,0
20231110,204700,1281338850,43750,43750,43750,43750,0
20231110,204600,1281338850,43750,43750,43750,43750,0
20231110,204500,1281338850,43750,43750,43750,43750,0
20231110,204400,1281338850,43750,43750,43750,43750,0
20231110,204300,1281338850,43750,43750,43750,43750,0
20231110,204200,1281338850,43750,43750,43750,43750,0
20231110,204100,1281338850,43750,43750,43750,43750,0
20231110,204000,1281338850,43750,43750,43750,43750,0
20231110,203900,1281338850,43750,43750,43750,43750,988
20231110,203800,1281338850,43750,43750,43750,43750,0
20231110,203700,1281338850,43750,43750,43750,43750,0
20231110,203600,1281338850,43750,43750,43750,43750,0
20231110,203500,1281338850,43750,43750,43750,43750,0
20231110,203400,1281338850,43750,43750,43750,43750,0
20231110,203300,1281338850,43750,43750,43750,43750,0
20231110,203200,1281338850,43750,43750,43750,43750,0
20231110,203100,1281338850,43750,43750,43750,43750,0
20231110,203000,1281338850,43750,43750,43750,43750,0
20231110,202900,1281338850,43750,43750,43750,43750,0
20231110,202800,1281338850,43750,43750,43750,43750,0
20231110,202700,1281338850,43750,43750,43750,43750,0
20231110,202600,1281338850,43750,43750,43750,43750,0
20231110,202500,1281338850,43750,43750,43750,43750,0
20231110,202400,1281338850,43750,43750,43750,43750,0
20231110,202300,1281338850,43750,43750,43750,43750,0
20231110,202200,1281338850,43750,43750,43750,43750,0
20231110,202100,1281338850,43750,43750,43750,43750,0
20231110,202000,1281338850,43750,43750,43750,43750,0
20231110,201900,1281338850,43750,43750,43750,43750,0
20231110,201800,1281338850,43750,43750,43750,43750,0
20231110,201700,1281338850,43750,43750,43750,43750,0
20231110,201600,1281338850,43750,43750,43750,43750,0
20231110,201500,1281338850,43750,43750,43750,43750,0
20231110,201400,1281338850,43750,43750,43750,43750,0
20231110,201300,1281338850,43750,43750,43750,43750,0
20231110,201200,1281338850,43750,43750,43750,43750,0
20231110,201100,1281338850,43750,43750,43750,43750,0
20231110,201000,1281338850,43750,43750,43750,43750,0
20231110,200900,1281338850,43750,43750,43750,43750,988
20231110,200800,1281338850,43750,43750,43750,43750,0
20231110,200700,1281338850,43750,43750,43750,43750,0
20231110,200600,1281338850,43750,43750,43750,43750,0
20231110,200500,1281338850,43750,43750,43750,43750,0
20231110,200400,1281338850,43750,43750,43750,43750,0
20231110,200300,1281338850,43750,43750,43750,43750,0
20231110,200200,1281338850,43750,43750,43750,43750,0
20231110,200100,1281338850,43750,43750,43750,43750,0
20231110,200000,1281338850,43750,43750,43750,43750,0
20231110,195900,1281338850,43750,43750,43750,43750,0
20231110,195800,1281338850,43750,43750,43750,43750,0
20231110,195700,1281338850,43750,43750,43750,43750,0
20231110,195600,1281338850,43750,43750,43750,43750,0
20231110,195500,1281338850,43750,43750,43750,43750,0
20231110,195400,1281338850,43750,43750,43750,43750,0
20231110,195300,1281338850,43750,43750,43750,43750,0
20231110,195200,1281338850,43750,43750,43750,43750,0
20231110,195100,1281338850,43750,43750,43750,43750,0
20231110,195000,1281338850,43750,43750,43750,43750,0
20231110,194900,1281338850,43750,43750,43750,43750,0
20231110,194800,1281338850,43750,43750,43750,43750,0
20231110,194700,1281338850,43750,43750,43750,43750,0
20231110,194600,1281338850,43750,43750,43750,43750,0
20231110,194500,1281338850,43750,43750,43750,43750,0
20231110,194400,1281338850,43750,43750,43750,43750,0
20231110,194300,1281338850,43750,43750,43750,43750,0
20231110,194200,1281338850,43750,43750,43750,43750,0
20231110,194100,1281338850,43750,43750,43750,43750,0
20231110,194000,1281338850,43750,43750,43750,43750,0
20231110,193900,1281338850,43750,43750,43750,43750,988
20231110,193800,1281338850,43750,43750,43750,43750,0
20231110,193700,1281338850,43750,43750,43750,43750,0
20231110,193600,1281338850,43750,43750,43750,43750,0
20231110,193500,1281338850,43750,43750,43750,43750,0
20231110,193400,1281338850,43750,43750,43750,43750,0
20231110,193300,1281338850,43750,43750,43750,43750,0
20231110,193200,1281338850,43750,43750,43750,43750,0
20231110,193100,1281338850,43750,43750,43750,43750,0
20231110,193000,1281338850,43750,43750,43750,43750,0
20231110,192900,1281338850,43750,43750,43750,43750,0
20231110,192800,1281338850,43750,43750,43750,43750,0
20231110,192700,1281338850,43750,43750,43750,43750,0
20231110,192600,1281338850,43750,43750,43750,43750,0
20231110,192500,1281338850,43750,43750,43750,43750,0
20231110,192400,1281338850,43750,43750,43750,43750,0
20231110,192300,1281338850,43750,43750,43750,43750,0
20231110,192200,1281338850,43750,43750,43750,43750,0
20231110,192100,1281338850,43750,43750,43750,43750,0
20231110,192000,1281338850,43750,43750,43750,43750,0
20231110,191900,1281338850,43750,43750,43750,43750,0
20231110,191800,1281338850,43750,43750,43750,43750,0
20231110,191700,1281338850,43750,43750,43750,43750,0
20231110,191600,1281338850,43750,43750,43750,43750,0
20231110,191500,1281338850,43750,43750,43750,43750,0
20231110,191400,1281338850,43750,43750,43750,43750,0
20231110,191300,1281338850,43750,43750,43750,43750,0
20231110,191200,1281338850,43750,43750,43750,43750,0
20231110,191100,1281338850,43750,43750,43750,43750,0
20231110,191000,1281338850,43750,43750,43750,43750,0
20231110,190900,1281338850,43750,43750,43750,43750,988
20231110,190800,1281338850,43750,43750,43750,43750,0
20231110,190700,1281338850,43750,43750,43750,43750,0
20231110,190600,1281338850,43750,43750,43750,43750,0
20231110,190500,1281338850,43750,43750,43750,43750,0
20231110,190400,1281338850,43750,43750,43750,43750,0
20231110,190300,1281338850,43750,43750,43750,43750,0
20231110,190200,1281338850,43750,43750,43750,43750,0
20231110,190100,1281338850,43750,43750,43750,43750,0
20231110,190000,1281338850,43750,43750,43750,43750,0
20231110,185900,1281338850,43750,43750,43750,43750,0
20231110,185800,1281338850,43750,43750,43750,43750,0
20231110,185700,1281338850,43750,43750,43750,43750,0
20231110,185600,1281338850,43750,43750,43750,43750,0
20231110,185500,1281338850,43750,43750,43750,43750,0
20231110,185400,1281338850,43750,43750,43750,43750,0
20231110,185300,1281338850,43750,43750,43750,43750,0
20231110,185200,1281338850,43750,43750,43750,43750,0
20231110,185100,1281338850,43750,43750,43750,43750,0
20231110,185000,1281338850,43750,43750,43750,43750,0
20231110,184900,1281338850,43750,43750,43750,43750,0
20231110,184800,1281338850,43750,43750,43750,43750,0
20231110,184700,1281338850,43750,43750,43750,43750,0
20231110,184600,1281338850,43750,43750,43750,43750,0
20231110,184500,1281338850,43750,43750,43750,43750,0
20231110,184400,1281338850,43750,43750,43750,43750,0
20231110,184300,1281338850,43750,43750,43750,43750,0
20231110,184200,1281338850,43750,43750,43750,43750,0
20231110,184100,1281338850,43750,43750,43750,43750,0
20231110,184000,1281338850,43750,43750,43750,43750,0
20231110,183900,1281338850,43750,43750,43750,43750,988
20231110,183800,1281338850,43750,43750,43750,43750,0
20231110,183700,1281338850,43750,43750,43750,43750,0
20231110,183600,1281338850,43750,43750,43750,43750,0
20231110,183500,1281338850,43750,43750,43750,43750,0
20231110,183400,1281338850,43750,43750,43750,43750,0
20231110,183300,1281338850,43750,43750,43750,43750,0
20231110,183200,1281338850,43750,43750,43750,43750,0
20231110,183100,1281338850,43750,43750,43750,43750,0
20231110,183000,1281338850,43750,43750,43750,43750,0
20231110,182900,1281338850,43750,43750,43750,43750,0
20231110,182800,1281338850,43750,43750,43750,43750,0
20231110,182700,1281338850,43750,43750,43750,43750,0
20231110,182600,1281338850,43750,43750,43750,43750,0
20231110,182500,1281338850,43750,43750,43750,43750,0
20231110,182400,1281338850,43750,43750,43750,43750,0
20231110,182300,1281338850,43750,43750,43750,43750,0
20231110,182200,1281338850,43750,43750,43750,43750,0
20231110,182100,1281338850,43750,43750,43750,43750,0
20231110,182000,1281338850,43750,43750,43750,43750,0
20231110,181900,1281338850,43750,43750,43750,43750,0
20231110,181800,1281338850,43750,43750,43750,43750,0
20231110,181700,1281338850,43750,43750,43750,43750,0
20231110,181600,1281338850,43750,43750,43750,43750,0
20231110,181500,1281338850,43750,43750,43750,43750,0
20231110,181400,1281338850,43750,43750,43750,43750,0
20231110,181300,1281338850,43750,43750,43750,43750,0
20231110,181200,1281338850,43750,43750,43750,43750,0
20231110,181100,1281338850,43750,43750,43750,43750,0
20231110,181000,1281338850,43750,43750,43750,43750,0
20231110,180900,1281338850,43750,43750,43750,43750,988
20231110,180800,1281338850,43750,43750,43750,43750,0
20231110,180700,1281338850,43750,43750,43750,43750,0
20231110,180600,1281338850,43750,43750,43750,43750,0
20231110,180500,1281338850,43750,43750,43750,43750,0
20231110,180400,1281338850,43750,43750,43750,43750,0
20231110,180300,1281338850,43750,43750,43750,43750,0
20231110,180200,1281338850,43750,43750,43750,43750,0
20231110,180100,1281338850,43750,43750,43750,43750,0
20231110,180000,1281338850,43750,43750,43750,43750,0
20231110,175900,1281338850,43750,43750,43750,43750,0
20231110,175800,1281338850,43750,43750,43750,43750,0
20231110,175700,1281338850,43750,43750,43750,43750,0
20231110,175600,1281338850,43750,43750,43750,43750,0
20231110,175500,1281338850,43750,43750,43750,43750,0
20231110,175400,1281338850,43750,43750,43750,43750,0
20231110,175300,1281338850,43750,43750,43750,43750,0
20231110,175200,1281338850,43750,43750,43750,43750,0
20231110,175100,1281338850,43750,43750,43750,43750,0
20231110,175000,1281338850,43750,43750,43750,43750,0
20231110,174900,1281338850,43750,43750,43750,43750,0
20231110,174800,1281338850,43750,43750,43750,43750,0
20231110,174700,1281338850,43750,43750,43750,43750,0
20231110,174600,1281338850,43750,43750,43750,43750,0
20231110,174500,1281338850,43750,43750,43750,43750,0
20231110,174400,1281338850,43750,43750,43750,43750,0
20231110,174300,1281338850,43750,43750,43750,43750,0
20231110,174200,1281338850,43750,43750,43750,43750,0
20231110,174100,1281338850,43750,43750,43750,43750,0
20231110,174000,1281338850,43750,43750,43750,43750,0
20231110,173900,1281338850,43750,43750,43750,43750,988
20231110,173800,1281338850,43750,43750,43750,43750,0
20231110,173700,1281338850,43750,43750,43750,43750,0
20231110,173600,1281338850,43750,43750,43750,43750,0
20231110,173500,1281338850,43750,43750,43750,43750,0
20231110,173400,1281338850,43750,43750,43750,43750,0
20231110,173300,1281338850,43750,43750,43750,43750,0
20231110,173200,1281338850,43750,43750,43750,43750,0
20231110,173100,1281338850,43750,43750,43750,43750,0
20231110,173000,1281338850,43750,43750,43750,43750,0
20231110,172900,1281338850,43750,43750,43750,43750,0
20231110,172800,1281338850,43750,43750,43750,43750,0
20231110,172700,1281338850,43750,43750,43750,43750,0
20231110,172600,1281338850,43750,43750,43750,43750,0
20231110,172500,1281338850,43750,43750,43750,43750,0
20231110,172400,1281338850,43750,43750,43750,43750,0
20231110,172300,1281338850,43750,43750,43750,43750,0
20231110,172200,1281338850,43750,43750,43750,43750,0
20231110,172100,1281338850,43750,43750,43750,43750,0
20231110,172000,1281338850,43750,43750,43750,43750,0
20231110,171900,1281338850,43750,43750,43750,43750,0
20231110,171800,1281338850,43750,43750,43750,43750,0
20231110,171700,1281338850,43750,43750,43750,43750,0
20231110,171600,1281338850,43750,43750,43750,43750,0
20231110,171500,1281338850,43750,43750,43750,43750,0
20231110,171400,1281338850,43750,43750,43750,43750,0
20231110,171300,1281338850,43750,43750,43750,43750,0
20231110,171200,1281338850,43750,43750,43750,43750,0
20231110,171100,1281338850,43750,43750,43750,43750,0
20231110,171000,1281338850,43750,43750,43750,43750,0
20231110,170900,1281338850,43750,43750,43750,43750,988
20231110,170800,1281338850,43750,43750,43750,43750,0
20231110,170700,1281338850,43750,43750,43750,43750,0
20231110,170600,1281338850,43750,43750,43750,43750,0
20231110,170500,1281338850,43750,43750,43750,43750,0
20231110,170400,1281338850,43750,43750,43750,43750,0
20231110,170300,1281338850,43750,43750,43750,43750,0
20231110,170200,1281338850,43750,43750,43750,43750,0
20231110,170100,1281338850,43750,43750,43750,43750,0
20231110,170000,1281338850,43750,43750,43750,43750,0
20231110,165900,1281338850,43750,43750,43750,43750,0
20231110,165800,1281338850,43750,43750,43750,43750,0
20231110,165700,1281338850,43750,43750,43750,43750,0
20231110,165600,1281338850,43750,43750,43750,43750,0
20231110,165500,1281338850,43750,43750,43750,43750,0
20231110,165400,1281338850,43750,43750,43750,43750,0
20231110,165300,1281338850,43750,43750,43750,43750,0
20231110,165200,1281338850,43750,43750,43750,43750,0
20231110,165100,1281338850,43750,43750,43750,43750,0
20231110,165000,1281338850,43750,43750,43750,43750,0
20231110,164900,1281338850,43750,43750,43750,43750,0
20231110,164800,1281338850,43750,43750,43750,43750,0
20231110,164700,1281338850,43750,43750,43750,43750,0
20231110,164600,1281338850,43750,43750,43750,43750,0
20231110,164500,1281338850,43750,43750,43750,43750,0
20231110,164400,1281338850,43750,43750,43750,43750,0
20231110,164300,1281338850,43750,43750,43750,43750,0
20231110,164200,1281338850,43750,43750,43750,43750,0
20231110,164100,1281338850,43750,43750,43750,43750,0
20231110,164000,1281338850,43750,43750,43750,43750,0
20231110,163900,1281338850,43750,43750,43750,43750,988
20231110,163800,1281338850,43750,43750,43750,43750,0
20231110,163700,1281338850,43750,43750,43750,43750,0
20231110,163600,1281338850,43750,43750,43750,43750,0
20231110,163500,1281338850,43750,43750,43750,43750,0
20231110,163400,1281338850,43750,43750,43750,43750,0
20231110,163300,1281338850,43750,43750,43750,43750,0
20231110,163200,1281338850,43750,43750,43750,43750,0
20231110,163100,1281338850,43750,43750,43750,43750,0
20231110,163000,1281338850,43750,43750,43750,43750,0
20231110,162900,1281338850,43750,43750,43750,43750,0
20231110,162800,1281338850,43750,43750,43750,43750,0
20231110,162700,1281338850,43750,43750,43750,43750,0
20231110,162600,1281338850,43750,43750,43750,43750,0
20231110,162500,1281338850,43750,43750,43750,43750,0
20231110,162400,1281338850,43750,43750,43750,43750,0
20231110,162300,1281338850,43750,43750,43750,43750,0
20231110,162200,1281338850,43750,43750,43750,43750,0
20231110,162100,1281338850,43750,43750,43750,43750,0
20231110,162000,1281338850,43750,43750,43750,43750,0
20231110,161900,1281338850,43750,43750,43750,43750,0
20231110,161800,1281338850,43750,43750,43750,43750,0
20231110,161700,1281338850,43750,43750,43750,43750,0
20231110,161600,1281338850,43750,43750,43750,43750,0
20231110,161500,1281338850,43750,43750,43750,43750,0
20231110,161400,1281338850,43750,43750,43750,43750,0
20231110,161300,1281338850,43750,43750,43750,43750,0
20231110,161200,1281338850,43750,43750,43750,43750,0
20231110,161100,1281338850,43750,43750,43750,43750,0
20231110,161000,1281338850,43750,43750,43750,43750,0
20231110,160900,1281338850,43750,43750,43750,43750,988
20231110,160800,1281338850,43750,43750,43750,43750,0
20231110,160700,1281338850,43750,43750,43750,43750,0
20231110,160600,1281338850,43750,43750,43750,43750,0
20231110,160500,1281338850,43750,43750,43750,43750,0
20231110,160400,1281338850,43750,43750,43750,43750,0
20231110,160300,1281338850,43750,43750,43750,43750,0
20231110,160200,1281338850,43750,43750,43750,43750,0
20231110,160100,1281338850,43750,43750,43750,43750,0
20231110,160000,1281338850,43750,43750,43750,43750,0
20231110,155900,1281338850,43750,43750,43750,43750,0
20231110,155800,1281338850,43750,43750,43750,43750,0
20231110,155700,1281338850,43750,43750,43750,43750,0
20231110,155600,1281338850,43750,43750,43750,43750,0
20231110,155500,1281338850,43750,43750,43750,43750,0
20231110,155400,1281338850,43750,43750,43750,43750,0
20231110,155300,1281338850,43750,43750,43750,43750,0
20231110,155200,1281338850,43750,43750,43750,43750,0
20231110,155100,1281338850,43750,43750,43750,43750,0
20231110,155000,1281338850,43750,43750,43750,43750,0
20231110,154900,1281338850,43750,43750,43750,43750,0
20231110,154800,1281338850,43750,43750,43750,43750,0
20231110,154700,1281338850,43750,43750,43750,43750,0
20231110,154600,1281338850,43750,43750,43750,43750,0
20231110,154500,1281338850,43750,43750,43750,43750,0
20231110,154400,1281338850,43750,43750,43750,43750,0
20231110,154300,1281338850,43750,43750,43750,43750,0
20231110,154200,1281338850,43750,43750,43750,43750,0
20231110,154100,1281338850,43750,43750,43750,43750,0
20231110,154000,1281338850,43750,43750,43750,43750,0
20231110,153900,1281338850,43750,43750,43750,43750,988
20231110,153800,1281338850,43750,43750,43750,43750,0
20231110,153700,1281338850,43750,43750,43750,43750,0
20231110,153600,1281338850,43750,43750,43750,43750,0
20231110,153500,1281338850,43750,43750,43750,43750,0
20231110,153400,1281338850,43750,43750,43750,43750,0
20231110,153300,1281338850,43750,43750,43750,43750,0
20231110,153200,1281338850,43750,43750,43750,43750,0
20231110,153100,1281338850,43750,43750,43750,43750,0
20231110,153000,1281338850,43750,43750,43750,43750,988
20231110,152900,1238113850,43750,43750,43750,43750,0
20231110,152800,1238113850,43750,43750,43750,43750,0
20231110,152700,1238113850,43750,43750,43750,43750,0
20231110,152600,1238113850,43750,43750,43750,43750,0
20231110,152500,1238113850,43750,43750,43750,43750,0
20231110,152400,1238113850,43750,43750,43750,43750,0
20231110,152300,1238113850,43750,43750,43750,43750,0
20231110,152200,1238113850,43750,43750,43750,43750,0
20231110,152100,1238113850,43750,43750,43750,43750,0
20231110,152000,1238113850,43750,43750,43750,43750,0
20231110,151900,1238113850,43750,43750,43750,43700,38
20231110,151800,1236451800,43800,43700,43800,43700,25
20231110,151700,1235357300,43700,43800,43800,43700,229
20231110,151600,1225348250,43800,43750,43800,43750,82
20231110,151500,1221757300,43750,43800,43800,43750,217
20231110,151400,1212258850,43800,43750,43800,43750,202
20231110,151300,1203417500,43750,43750,43750,43700,116
20231110,151200,1198342650,43750,43750,43750,43750,129
20231110,151100,1192698900,43750,43750,43750,43750,46
20231110,151000,1190686400,43750,43750,43750,43700,79
20231110,150900,1187231350,43750,43700,43750,43700,78
20231110,150800,1183820550,43700,43750,43750,43650,119
20231110,150700,1178622300,43700,43800,43800,43700,208
20231110,150600,1169526650,43750,43800,43800,43750,84
20231110,150500,1165848550,43800,43800,43800,43700,131
20231110,150400,1160116550,43750,43800,43800,43750,85
20231110,150300,1156394100,43700,43800,43800,43700,127
20231110,150200,1150835600,43800,43750,43800,43750,87
20231110,150100,1147027950,43700,43850,43850,43650,97
20231110,150000,1142784400,43850,43700,43850,43600,603
20231110,145900,1116401450,43700,43750,43750,43600,134
20231110,145800,1110548950,43750,43700,43750,43700,99
20231110,145700,1106221350,43700,43700,43700,43700,194
20231110,145600,1097743550,43700,43750,43750,43700,858
20231110,145500,1060242950,43750,43750,43750,43700,53
20231110,145400,1057924250,43750,43700,43750,43650,428
20231110,145300,1039224250,43700,43700,43700,43650,256
20231110,145200,1028043700,43650,43650,43650,43650,204
20231110,145100,1019139100,43650,43650,43650,43600,147
20231110,145000,1012724100,43650,43600,43650,43600,272
20231110,144900,1000862550,43550,43600,43600,43550,185
20231110,144800,992803100,43600,43600,43600,43600,255
20231110,144700,981685100,43550,43600,43600,43550,33
20231110,144600,980247050,43600,43550,43600,43550,315
20231110,144500,966515200,43550,43550,43600,43550,144
20231110,144400,960243500,43550,43600,43600,43550,134
20231110,144300,954406950,43600,43550,43600,43550,76
20231110,144200,951096200,43550,43550,43600,43550,196
20231110,144100,942557750,43550,43550,43550,43550,32
20231110,144000,941164150,43550,43500,43550,43450,61
20231110,143900,938509100,43450,43550,43550,43450,56
20231110,143800,936071450,43550,43550,43550,43500,134
20231110,143700,930238050,43550,43600,43600,43550,343
20231110,143600,915297700,43600,43600,43600,43550,56
20231110,143500,912856950,43550,43550,43600,43500,504
20231110,143400,890905100,43500,43500,43500,43450,192
20231110,143300,882553400,43500,43500,43500,43450,404
20231110,143200,864985350,43500,43500,43500,43450,313
20231110,143100,851372050,43500,43450,43500,43450,106
20231110,143000,846763750,43450,43450,43450,43400,298
20231110,142900,833822850,43450,43450,43450,43400,97
20231110,142800,829609250,43450,43450,43450,43400,59
20231110,142700,827046000,43450,43500,43500,43400,80
20231110,142600,823569900,43500,43450,43500,43450,221
20231110,142500,813957100,43450,43450,43500,43450,226
20231110,142400,804134600,43450,43500,43500,43450,145
20231110,142300,797831850,43450,43500,43500,43450,115
20231110,142200,792833400,43500,43450,43500,43450,40
20231110,142100,791093750,43450,43450,43500,43400,91
20231110,142000,787139350,43450,43550,43550,43450,236
20231110,141900,776871200,43500,43500,43500,43450,39
20231110,141800,775175000,43500,43500,43500,43450,72
20231110,141700,772043300,43500,43450,43500,43450,89
20231110,141600,768173250,43450,43450,43500,43400,246
20231110,141500,757485800,43450,43550,43550,43450,152
20231110,141400,750874100,43550,43500,43550,43500,89
20231110,141300,746999000,43550,43600,43600,43500,304
20231110,141200,733770000,43600,43600,43600,43500,120
20231110,141100,728544400,43600,43650,43650,43500,145
20231110,141000,722225450,43650,43600,43650,43500,257
20231110,140900,711018000,43600,43500,43600,43500,318
20231110,140800,697169600,43500,43500,43500,43450,68
20231110,140700,694212300,43500,43400,43500,43400,112
20231110,140600,689347700,43400,43450,43450,43400,284
20231110,140500,677020400,43450,43400,43450,43400,302
20231110,140400,663900200,43400,43450,43450,43400,169
20231110,140300,656562450,43450,43500,43500,43450,65
20231110,140200,653737550,43450,43450,43500,43400,97
20231110,140100,649521950,43450,43500,43500,43450,79
20231110,140000,646086800,43500,43400,43500,43400,177
20231110,135900,638395300,43450,43400,43450,43400,70
20231110,135800,635354500,43400,43400,43450,43400,78
20231110,135700,631968700,43400,43400,43450,43350,141
20231110,135600,625848100,43400,43350,43400,43300,84
20231110,135500,622206400,43350,43350,43350,43300,183
20231110,135400,614276050,43300,43350,43350,43300,49
20231110,135300,612153750,43350,43500,43500,43350,227
20231110,135200,602296850,43500,43500,43550,43500,50
20231110,135100,600121400,43450,43400,43450,43400,100
20231110,135000,595779700,43400,43550,43550,43400,163
20231110,134900,588699900,43550,43500,43650,43500,253
20231110,134800,577687750,43500,43450,43500,43450,274
20231110,134700,565774250,43450,43400,43450,43350,366
20231110,134600,549887450,43400,43500,43550,43350,173
20231110,134500,542373650,43550,43200,43550,43200,1441
20231110,134400,479751600,43200,43250,43250,43200,252
20231110,134300,468859100,43250,43200,43250,43100,172
20231110,134200,461423950,43200,43150,43200,43150,312
20231110,134100,447952900,43100,43000,43100,42950,257
20231110,134000,436899350,43000,42900,43000,42900,250
20231110,133900,426168350,42850,42750,42850,42700,382
20231110,133800,409816850,42750,42650,42750,42600,136
20231110,133700,404007000,42650,42400,42700,42400,324
20231110,133600,390202600,42400,42300,42450,42300,110
20231110,133500,385536150,42350,42250,42350,42250,51
20231110,133400,383379100,42300,42250,42300,42250,12
20231110,133300,382871800,42250,42250,42250,42250,17
20231110,133200,382153550,42250,42300,42300,42250,600
20231110,133100,356799650,42350,42300,42350,42300,9
20231110,133000,356418800,42350,42300,42350,42300,18
20231110,132900,355657350,42300,42300,42300,42300,14
20231110,132800,355065150,42300,42300,42300,42300,6
20231110,132700,354811350,42300,42300,42300,42300,17
20231110,132600,354092250,42350,42350,42350,42350,0
20231110,132500,354092250,42350,42350,42350,42350,452
20231110,132400,334950050,42400,42350,42400,42350,69
20231110,132300,332025300,42350,42350,42350,42350,0
20231110,132200,332025300,42350,42350,42350,42350,46
20231110,132100,330077200,42350,42350,42350,42350,11
20231110,132000,329611350,42350,42350,42350,42350,1
20231110,131900,329569000,42350,42400,42400,42350,336
20231110,131800,315327300,42450,42400,42450,42400,19
20231110,131700,314521600,42400,42400,42400,42400,0
20231110,131600,314521600,42400,42400,42400,42400,6
20231110,131500,314267200,42450,42400,42450,42400,19
20231110,131400,313461500,42400,42400,42400,42400,0
20231110,131300,313461500,42400,42400,42400,42400,6
20231110,131200,313207100,42400,42350,42400,42350,32
20231110,131100,311851150,42350,42350,42350,42350,0
20231110,131000,311851150,42350,42350,42350,42350,6
20231110,130900,311597050,42400,42400,42400,42400,264
20231110,130800,300403450,42400,42400,42400,42400,0
20231110,130700,300403450,42400,42400,42400,42400,6
20231110,130600,300149050,42400,42450,42450,42400,13
20231110,130500,299597750,42400,42400,42400,42400,0
20231110,130400,299597750,42400,42400,42400,42400,6
20231110,130300,299343350,42450,42450,42450,42450,22
20231110,130200,298409450,42450,42450,42450,42450,2
20231110,130100,298324550,42400,42400,42400,42400,6
20231110,130000,298070150,42400,42400,42400,42400,19
20231110,125900,297264550,42450,42450,42450,42450,2
20231110,125800,297179650,42400,42400,42400,42400,6
20231110,125700,296925250,42500,42500,42500,42500,1
20231110,125600,296882750,42500,42450,42500,42450,30
20231110,125500,295608000,42400,42450,42450,42400,8
20231110,125400,295268700,42450,42400,42450,42400,19
20231110,125300,294463000,42400,42400,42400,42400,0
20231110,125200,294463000,42400,42400,42400,42400,6
20231110,125100,294208600,42400,42400,42400,42400,17
20231110,125000,293487800,42450,42450,42450,42450,0
20231110,124900,293487800,42450,42400,42450,42400,8
20231110,124800,293148500,42400,42400,42400,42400,17
20231110,124700,292427700,42400,42400,42400,42400,0
20231110,124600,292427700,42400,42400,42400,42400,6
20231110,124500,292173300,42400,42400,42400,42400,11
20231110,124400,291706900,42450,42450,42450,42450,0
20231110,124300,291706900,42450,42400,42450,42400,9
20231110,124200,291325150,42400,42450,42450,42400,21
20231110,124100,290434500,42450,42450,42450,42450,1
20231110,124000,290392050,42400,42400,42400,42400,6
20231110,123900,290137650,42450,42450,42450,42400,14
20231110,123800,289543900,42500,42500,42500,42500,0
20231110,123700,289543900,42500,42450,42500,42450,16
20231110,123600,288864600,42450,42500,42500,42450,11
20231110,123500,288397550,42450,42450,42450,42450,15
20231110,123400,287760800,42450,42400,42450,42400,7
20231110,123300,287463950,42450,42400,42450,42400,18
20231110,123200,286700700,42450,42450,42450,42450,4
20231110,123100,286530900,42400,42400,42400,42400,10
20231110,123000,286106900,42450,42450,42450,42450,35
20231110,122900,284621150,42500,42500,42500,42500,0
20231110,122800,284621150,42500,42500,42500,42500,94
20231110,122700,280626150,42500,42550,42550,42500,18
20231110,122600,279861100,42550,42550,42550,42550,0
20231110,122500,279861100,42550,42500,42550,42500,7
20231110,122400,279563550,42550,42500,42550,42500,13
20231110,122300,279010950,42550,42550,42550,42550,10
20231110,122200,278585450,42500,42500,42500,42500,64
20231110,122100,275865450,42500,42500,42500,42500,17
20231110,122000,275142950,42500,42500,42500,42500,0
20231110,121900,275142950,42500,42550,42550,42500,8
20231110,121800,274802850,42500,42500,42500,42500,17
20231110,121700,274080350,42600,42600,42600,42600,0
20231110,121600,274080350,42600,42600,42600,42600,0
20231110,121500,274080350,42600,42500,42600,42500,23
20231110,121400,273101950,42600,42550,42600,42550,20
20231110,121300,272250650,42500,42500,42500,42500,6
20231110,121200,271995650,42500,42500,42500,42500,17
20231110,121100,271273150,42500,42500,42500,42500,0
20231110,121000,271273150,42500,42500,42550,42500,18
20231110,120900,270508050,42500,42500,42500,42500,17
20231110,120800,269785550,42550,42550,42550,42550,3
20231110,120700,269657900,42500,42500,42500,42500,6
20231110,120600,269402900,42500,42500,42500,42500,17
20231110,120500,268680400,42550,42550,42550,42550,2
20231110,120400,268595300,42550,42550,42550,42550,0
20231110,120300,268595300,42550,42500,42550,42500,17
20231110,120200,267872500,42550,42550,42550,42550,10
20231110,120100,267447000,42550,42500,42550,42500,8
20231110,120000,267106900,42500,42500,42500,42500,17
20231110,115900,266384400,42500,42500,42500,42500,0
20231110,115800,266384400,42500,42500,42500,42500,6
20231110,115700,266129400,42500,42500,42500,42500,27
20231110,115600,264981900,42500,42500,42500,42500,0
20231110,115500,264981900,42500,42500,42500,42500,7
20231110,115400,264684400,42500,42500,42500,42500,17
20231110,115300,263961900,42500,42500,42500,42500,0
20231110,115200,263961900,42500,42500,42500,42500,6
20231110,115100,263706900,42600,42600,42600,42600,0
20231110,115000,263706900,42600,42600,42600,42600,134
20231110,114900,257998500,42600,42600,42600,42600,24
20231110,114800,256976100,42600,42600,42600,42600,6
20231110,114700,256720500,42600,42650,42650,42600,150
20231110,114600,250328050,42650,42650,42650,42650,6
20231110,114500,250072150,42650,42650,42650,42650,39
20231110,114400,248408800,42700,42700,42700,42700,2
20231110,114300,248323400,42650,42650,42650,42650,0
20231110,114200,248323400,42650,42650,42650,42650,31
20231110,114100,247001250,42700,42700,42700,42700,2
20231110,114000,246915850,42700,42700,42700,42700,0
20231110,113900,246915850,42700,42650,42700,42650,76
20231110,113800,243671200,42700,42700,42700,42700,2
20231110,113700,243585800,42650,42650,42650,42650,0
20231110,113600,243585800,42650,42650,42650,42650,16
20231110,113500,242903400,42700,42700,42700,42700,2
20231110,113400,242818000,42650,42650,42650,42650,0
20231110,113300,242818000,42650,42650,42650,42650,11
20231110,113200,242348850,42700,42700,42700,42700,46
20231110,113100,240384650,42750,42750,42750,42750,2
20231110,113000,240299150,42750,42750,42750,42750,0
20231110,112900,240299150,42750,42750,42750,42750,0
20231110,112800,240299150,42750,42750,42750,42750,10
20231110,112700,239871650,42800,42800,42800,42800,5
20231110,112600,239657650,42800,42800,42800,42800,5
20231110,112500,239443650,42800,42800,42800,42800,0
20231110,112400,239443650,42800,42800,42800,42800,2
20231110,112300,239358050,42750,42750,42750,42750,0
20231110,112200,239358050,42750,42750,42750,42750,1
20231110,112100,239315300,42800,42800,42800,42800,2
20231110,112000,239229700,42800,42800,42800,42800,0
20231110,111900,239229700,42800,42800,42800,42800,2
20231110,111800,239144100,42800,42800,42800,42800,0
20231110,111700,239144100,42800,42800,42800,42800,2
20231110,111600,239058500,42800,42800,42800,42800,0
20231110,111500,239058500,42800,42800,42800,42800,7
20231110,111400,238758900,42800,42800,42800,42800,2
20231110,111300,238673300,42800,42800,42800,42800,3
20231110,111200,238544900,42800,42800,42800,42800,20
20231110,111100,237688900,42800,42800,42800,42800,2
20231110,111000,237603300,42750,42750,42750,42750,5
20231110,110900,237389550,42800,42800,42800,42800,0
20231110,110800,237389550,42800,42800,42800,42800,16
20231110,110700,236704750,42850,42850,42850,42850,2
20231110,110600,236619050,42850,42850,42850,42850,0
20231110,110500,236619050,42850,42850,42850,42850,2
20231110,110400,236533350,42850,42850,42850,42850,0
20231110,110300,236533350,42850,42850,42850,42850,0
20231110,110200,236533350,42850,42850,42850,42850,2
20231110,110100,236447650,42850,42850,42850,42850,20
20231110,110000,235590650,42850,42800,42850,42800,2
20231110,105900,235505000,42800,42800,42800,42800,0
20231110,105800,235505000,42800,42800,42800,42800,0
20231110,105700,235505000,42800,42800,42800,42800,2
20231110,105600,235419400,42800,42800,42800,42800,0
20231110,105500,235419400,42800,42800,42800,42800,0
20231110,105400,235419400,42800,42800,42800,42800,2
20231110,105300,235333800,42650,42650,42650,42650,198
20231110,105200,226889100,42650,42650,42650,42650,2
20231110,105100,226803800,42650,42650,42650,42650,0
20231110,105000,226803800,42650,42650,42650,42650,0
20231110,104900,226803800,42650,42600,42650,42600,13
20231110,104800,226249900,42600,42600,42600,42600,0
20231110,104700,226249900,42600,42600,42600,42600,2
20231110,104600,226164700,42600,42600,42600,42600,2
20231110,104500,226079500,42500,42500,42500,42500,0
20231110,104400,226079500,42500,42500,42500,42500,0
20231110,104300,226079500,42500,42500,42500,42500,0
20231110,104200,226079500,42500,42600,42600,42500,113
20231110,104100,221271200,42650,42650,42650,42650,0
20231110,104000,221271200,42650,42650,42650,42650,0
20231110,103900,221271200,42650,42650,42650,42650,5
20231110,103800,221057950,42600,42600,42600,42600,0
20231110,103700,221057950,42600,42600,42600,42600,0
20231110,103600,221057950,42600,42600,42600,42600,0
20231110,103500,221057950,42600,42600,42600,42600,0
20231110,103400,221057950,42600,42600,42600,42600,0
20231110,103300,221057950,42600,42600,42600,42600,6
20231110,103200,220802350,42650,42650,42650,42650,0
20231110,103100,220802350,42650,42650,42700,42650,510
20231110,103000,199050150,42700,42700,42700,42700,0
20231110,102900,199050150,42700,42650,42700,42650,238
20231110,102800,188898800,42650,42650,42650,42650,0
20231110,102700,188898800,42650,42650,42650,42650,2
20231110,102600,188813500,42650,42650,42650,42650,0
20231110,102500,188813500,42650,42650,42650,42650,2
20231110,102400,188728200,42650,42650,42650,42650,5
20231110,102300,188514950,42650,42650,42650,42650,2
20231110,102200,188429650,42650,42650,42650,42650,3
20231110,102100,188301700,42650,42650,42650,42650,2
20231110,102000,188216400,42600,42600,42600,42600,0
20231110,101900,188216400,42600,42600,42600,42600,10
20231110,101800,187790400,42600,42650,42650,42600,3
20231110,101700,187662500,42550,42550,42550,42550,10
20231110,101600,187237000,42550,42550,42550,42550,21
20231110,101500,186343450,42600,42600,42600,42600,11
20231110,101400,185874850,42650,42650,42650,42650,0
20231110,101300,185874850,42650,42650,42650,42650,0
20231110,101200,185874850,42650,42650,42650,42650,1
20231110,101100,185832200,42600,42600,42600,42600,0
20231110,101000,185832200,42600,42600,42600,42600,25
20231110,100900,184767200,42550,42550,42550,42550,0
20231110,100800,184767200,42550,42550,42550,42550,0
20231110,100700,184767200,42550,42550,42550,42550,186
20231110,100600,176852900,42500,42500,42500,42500,28
20231110,100500,175662900,42500,42500,42500,42500,0
20231110,100400,175662900,42500,42500,42500,42500,0
20231110,100300,175662900,42500,42500,42500,42500,0
20231110,100200,175662900,42500,42500,42500,42500,0
20231110,100100,175662900,42500,42500,42500,42500,0
20231110,100000,175662900,42500,42500,42500,42500,28
20231110,095900,174472900,42450,42450,42450,42450,0
20231110,095800,174472900,42450,42450,42450,42450,0
20231110,095700,174472900,42450,42400,42450,42400,202
20231110,095600,165908050,42400,42400,42400,42400,0
20231110,095500,165908050,42400,42400,42400,42400,0
20231110,095400,165908050,42400,42400,42400,42250,603
20231110,095300,140393850,42400,42400,42400,42400,1
20231110,095200,140351450,42400,42400,42400,42400,49
20231110,095100,138273850,42400,42450,42450,42400,69
20231110,095000,135345850,42450,42450,42450,42450,2
20231110,094900,135260950,42400,42400,42400,42400,0
20231110,094800,135260950,42400,42400,42400,42400,0
20231110,094700,135260950,42400,42400,42400,42400,1
20231110,094600,135218550,42400,42400,42400,42400,19
20231110,094500,134412950,42400,42400,42400,42400,9
20231110,094400,134031350,42400,42400,42400,42400,0
20231110,094300,134031350,42400,42400,42400,42400,31
20231110,094200,132716950,42500,42500,42500,42500,0
20231110,094100,132716950,42500,42500,42500,42500,0
20231110,094000,132716950,42500,42500,42500,42500,1
20231110,093900,132674450,42500,42500,42500,42500,1
20231110,093800,132631950,42500,42450,42500,42350,180
20231110,093700,125000550,42500,42500,42500,42500,5
20231110,093600,124788050,42500,42550,42550,42500,20
20231110,093500,123937950,42550,42550,42550,42550,2
20231110,093400,123852850,42550,42550,42550,42550,0
20231110,093300,123852850,42550,42550,42550,42500,51
20231110,093200,121684300,42500,42500,42500,42500,0
20231110,093100,121684300,42500,42700,42700,42500,737
20231110,093000,90259950,42750,42750,42750,42750,2
20231110,092900,90174450,42800,42800,42800,42800,50
20231110,092800,88034450,42800,42800,42800,42800,1
20231110,092700,87991650,42700,42800,42800,42700,53
20231110,092600,85728250,42800,42800,42800,42800,0
20231110,092500,85728250,42800,42800,42800,42800,0
20231110,092400,85728250,42800,42700,42800,42700,31
20231110,092300,84404450,42700,42750,42750,42700,334
20231110,092200,70142600,42850,42850,42850,42850,1
20231110,092100,70099750,42800,42800,42800,42800,3
20231110,092000,69971350,42800,42800,42800,42800,1
20231110,091900,69928550,42750,42900,42900,42750,71
20231110,091800,66890150,42900,42900,42900,42900,153
20231110,091700,60326450,42900,42900,42900,42900,36
20231110,091600,58782050,43000,42900,43000,42900,312
20231110,091500,45376950,42900,42900,42900,42900,1
20231110,091400,45334050,42850,42800,42850,42800,14
20231110,091300,44734350,42750,42750,42750,42750,10
20231110,091200,44306850,42950,42800,42950,42750,115
20231110,091100,39389750,43000,42700,43000,42700,221
20231110,091000,29908850,42750,42700,42800,42700,65
20231110,090900,27129700,42750,42700,42750,42700,8
20231110,090800,26788000,42650,42650,42650,42650,0
20231110,090700,26788000,42650,42650,42650,42650,0
20231110,090600,26788000,42650,42650,42650,42650,0
20231110,090500,26788000,42650,42650,42650,42650,0
20231110,090400,26788000,42650,42650,42650,42650,0
20231110,090300,26788000,42650,42650,42650,42650,0
20231110,090200,26788000,42650,42550,42650,42550,75
20231110,090100,23592600,42600,42850,42850,42600,14
20231110,090000,22995950,42350,42200,42350,42200,544
Reference in New Issue Copy Permalink