ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/389500/min/candle-20231109.csv

744 lines
39 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
20231109,212100,2076569300,38900,38900,38900,38900,853
20231109,212000,2076569300,38900,38900,38900,38900,0
20231109,211900,2076569300,38900,38900,38900,38900,0
20231109,211800,2076569300,38900,38900,38900,38900,0
20231109,211700,2076569300,38900,38900,38900,38900,0
20231109,211600,2076569300,38900,38900,38900,38900,0
20231109,211500,2076569300,38900,38900,38900,38900,0
20231109,211400,2076569300,38900,38900,38900,38900,0
20231109,211300,2076569300,38900,38900,38900,38900,0
20231109,211200,2076569300,38900,38900,38900,38900,0
20231109,211100,2076569300,38900,38900,38900,38900,0
20231109,211000,2076569300,38900,38900,38900,38900,0
20231109,210900,2076569300,38900,38900,38900,38900,0
20231109,210800,2076569300,38900,38900,38900,38900,0
20231109,210700,2076569300,38900,38900,38900,38900,0
20231109,210600,2076569300,38900,38900,38900,38900,0
20231109,210500,2076569300,38900,38900,38900,38900,0
20231109,210400,2076569300,38900,38900,38900,38900,0
20231109,210300,2076569300,38900,38900,38900,38900,0
20231109,210200,2076569300,38900,38900,38900,38900,0
20231109,210100,2076569300,38900,38900,38900,38900,0
20231109,210000,2076569300,38900,38900,38900,38900,0
20231109,205900,2076569300,38900,38900,38900,38900,0
20231109,205800,2076569300,38900,38900,38900,38900,0
20231109,205700,2076569300,38900,38900,38900,38900,0
20231109,205600,2076569300,38900,38900,38900,38900,0
20231109,205500,2076569300,38900,38900,38900,38900,0
20231109,205400,2076569300,38900,38900,38900,38900,0
20231109,205300,2076569300,38900,38900,38900,38900,0
20231109,205200,2076569300,38900,38900,38900,38900,0
20231109,205100,2076569300,38900,38900,38900,38900,853
20231109,205000,2076569300,38900,38900,38900,38900,0
20231109,204900,2076569300,38900,38900,38900,38900,0
20231109,204800,2076569300,38900,38900,38900,38900,0
20231109,204700,2076569300,38900,38900,38900,38900,0
20231109,204600,2076569300,38900,38900,38900,38900,0
20231109,204500,2076569300,38900,38900,38900,38900,0
20231109,204400,2076569300,38900,38900,38900,38900,0
20231109,204300,2076569300,38900,38900,38900,38900,0
20231109,204200,2076569300,38900,38900,38900,38900,0
20231109,204100,2076569300,38900,38900,38900,38900,0
20231109,204000,2076569300,38900,38900,38900,38900,0
20231109,203900,2076569300,38900,38900,38900,38900,0
20231109,203800,2076569300,38900,38900,38900,38900,0
20231109,203700,2076569300,38900,38900,38900,38900,0
20231109,203600,2076569300,38900,38900,38900,38900,0
20231109,203500,2076569300,38900,38900,38900,38900,0
20231109,203400,2076569300,38900,38900,38900,38900,0
20231109,203300,2076569300,38900,38900,38900,38900,0
20231109,203200,2076569300,38900,38900,38900,38900,0
20231109,203100,2076569300,38900,38900,38900,38900,0
20231109,203000,2076569300,38900,38900,38900,38900,0
20231109,202900,2076569300,38900,38900,38900,38900,0
20231109,202800,2076569300,38900,38900,38900,38900,0
20231109,202700,2076569300,38900,38900,38900,38900,0
20231109,202600,2076569300,38900,38900,38900,38900,0
20231109,202500,2076569300,38900,38900,38900,38900,0
20231109,202400,2076569300,38900,38900,38900,38900,0
20231109,202300,2076569300,38900,38900,38900,38900,0
20231109,202200,2076569300,38900,38900,38900,38900,0
20231109,202100,2076569300,38900,38900,38900,38900,853
20231109,202000,2076569300,38900,38900,38900,38900,0
20231109,201900,2076569300,38900,38900,38900,38900,0
20231109,201800,2076569300,38900,38900,38900,38900,0
20231109,201700,2076569300,38900,38900,38900,38900,0
20231109,201600,2076569300,38900,38900,38900,38900,0
20231109,201500,2076569300,38900,38900,38900,38900,0
20231109,201400,2076569300,38900,38900,38900,38900,0
20231109,201300,2076569300,38900,38900,38900,38900,0
20231109,201200,2076569300,38900,38900,38900,38900,0
20231109,201100,2076569300,38900,38900,38900,38900,0
20231109,201000,2076569300,38900,38900,38900,38900,0
20231109,200900,2076569300,38900,38900,38900,38900,0
20231109,200800,2076569300,38900,38900,38900,38900,0
20231109,200700,2076569300,38900,38900,38900,38900,0
20231109,200600,2076569300,38900,38900,38900,38900,0
20231109,200500,2076569300,38900,38900,38900,38900,0
20231109,200400,2076569300,38900,38900,38900,38900,0
20231109,200300,2076569300,38900,38900,38900,38900,0
20231109,200200,2076569300,38900,38900,38900,38900,0
20231109,200100,2076569300,38900,38900,38900,38900,0
20231109,200000,2076569300,38900,38900,38900,38900,0
20231109,195900,2076569300,38900,38900,38900,38900,0
20231109,195800,2076569300,38900,38900,38900,38900,0
20231109,195700,2076569300,38900,38900,38900,38900,0
20231109,195600,2076569300,38900,38900,38900,38900,0
20231109,195500,2076569300,38900,38900,38900,38900,0
20231109,195400,2076569300,38900,38900,38900,38900,0
20231109,195300,2076569300,38900,38900,38900,38900,0
20231109,195200,2076569300,38900,38900,38900,38900,0
20231109,195100,2076569300,38900,38900,38900,38900,853
20231109,195000,2076569300,38900,38900,38900,38900,0
20231109,194900,2076569300,38900,38900,38900,38900,0
20231109,194800,2076569300,38900,38900,38900,38900,0
20231109,194700,2076569300,38900,38900,38900,38900,0
20231109,194600,2076569300,38900,38900,38900,38900,0
20231109,194500,2076569300,38900,38900,38900,38900,0
20231109,194400,2076569300,38900,38900,38900,38900,0
20231109,194300,2076569300,38900,38900,38900,38900,0
20231109,194200,2076569300,38900,38900,38900,38900,0
20231109,194100,2076569300,38900,38900,38900,38900,0
20231109,194000,2076569300,38900,38900,38900,38900,0
20231109,193900,2076569300,38900,38900,38900,38900,0
20231109,193800,2076569300,38900,38900,38900,38900,0
20231109,193700,2076569300,38900,38900,38900,38900,0
20231109,193600,2076569300,38900,38900,38900,38900,0
20231109,193500,2076569300,38900,38900,38900,38900,0
20231109,193400,2076569300,38900,38900,38900,38900,0
20231109,193300,2076569300,38900,38900,38900,38900,0
20231109,193200,2076569300,38900,38900,38900,38900,0
20231109,193100,2076569300,38900,38900,38900,38900,0
20231109,193000,2076569300,38900,38900,38900,38900,0
20231109,192900,2076569300,38900,38900,38900,38900,0
20231109,192800,2076569300,38900,38900,38900,38900,0
20231109,192700,2076569300,38900,38900,38900,38900,0
20231109,192600,2076569300,38900,38900,38900,38900,0
20231109,192500,2076569300,38900,38900,38900,38900,0
20231109,192400,2076569300,38900,38900,38900,38900,0
20231109,192300,2076569300,38900,38900,38900,38900,0
20231109,192200,2076569300,38900,38900,38900,38900,0
20231109,192100,2076569300,38900,38900,38900,38900,853
20231109,192000,2076569300,38900,38900,38900,38900,0
20231109,191900,2076569300,38900,38900,38900,38900,0
20231109,191800,2076569300,38900,38900,38900,38900,0
20231109,191700,2076569300,38900,38900,38900,38900,0
20231109,191600,2076569300,38900,38900,38900,38900,0
20231109,191500,2076569300,38900,38900,38900,38900,0
20231109,191400,2076569300,38900,38900,38900,38900,0
20231109,191300,2076569300,38900,38900,38900,38900,0
20231109,191200,2076569300,38900,38900,38900,38900,0
20231109,191100,2076569300,38900,38900,38900,38900,0
20231109,191000,2076569300,38900,38900,38900,38900,0
20231109,190900,2076569300,38900,38900,38900,38900,0
20231109,190800,2076569300,38900,38900,38900,38900,0
20231109,190700,2076569300,38900,38900,38900,38900,0
20231109,190600,2076569300,38900,38900,38900,38900,0
20231109,190500,2076569300,38900,38900,38900,38900,0
20231109,190400,2076569300,38900,38900,38900,38900,0
20231109,190300,2076569300,38900,38900,38900,38900,0
20231109,190200,2076569300,38900,38900,38900,38900,0
20231109,190100,2076569300,38900,38900,38900,38900,0
20231109,190000,2076569300,38900,38900,38900,38900,0
20231109,185900,2076569300,38900,38900,38900,38900,0
20231109,185800,2076569300,38900,38900,38900,38900,0
20231109,185700,2076569300,38900,38900,38900,38900,0
20231109,185600,2076569300,38900,38900,38900,38900,0
20231109,185500,2076569300,38900,38900,38900,38900,0
20231109,185400,2076569300,38900,38900,38900,38900,0
20231109,185300,2076569300,38900,38900,38900,38900,0
20231109,185200,2076569300,38900,38900,38900,38900,0
20231109,185100,2076569300,38900,38900,38900,38900,853
20231109,185000,2076569300,38900,38900,38900,38900,0
20231109,184900,2076569300,38900,38900,38900,38900,0
20231109,184800,2076569300,38900,38900,38900,38900,0
20231109,184700,2076569300,38900,38900,38900,38900,0
20231109,184600,2076569300,38900,38900,38900,38900,0
20231109,184500,2076569300,38900,38900,38900,38900,0
20231109,184400,2076569300,38900,38900,38900,38900,0
20231109,184300,2076569300,38900,38900,38900,38900,0
20231109,184200,2076569300,38900,38900,38900,38900,0
20231109,184100,2076569300,38900,38900,38900,38900,0
20231109,184000,2076569300,38900,38900,38900,38900,0
20231109,183900,2076569300,38900,38900,38900,38900,0
20231109,183800,2076569300,38900,38900,38900,38900,0
20231109,183700,2076569300,38900,38900,38900,38900,0
20231109,183600,2076569300,38900,38900,38900,38900,0
20231109,183500,2076569300,38900,38900,38900,38900,0
20231109,183400,2076569300,38900,38900,38900,38900,0
20231109,183300,2076569300,38900,38900,38900,38900,0
20231109,183200,2076569300,38900,38900,38900,38900,0
20231109,183100,2076569300,38900,38900,38900,38900,0
20231109,183000,2076569300,38900,38900,38900,38900,0
20231109,182900,2076569300,38900,38900,38900,38900,0
20231109,182800,2076569300,38900,38900,38900,38900,0
20231109,182700,2076569300,38900,38900,38900,38900,0
20231109,182600,2076569300,38900,38900,38900,38900,0
20231109,182500,2076569300,38900,38900,38900,38900,0
20231109,182400,2076569300,38900,38900,38900,38900,0
20231109,182300,2076569300,38900,38900,38900,38900,0
20231109,182200,2076569300,38900,38900,38900,38900,0
20231109,182100,2076569300,38900,38900,38900,38900,853
20231109,182000,2076569300,38900,38900,38900,38900,0
20231109,181900,2076569300,38900,38900,38900,38900,0
20231109,181800,2076569300,38900,38900,38900,38900,0
20231109,181700,2076569300,38900,38900,38900,38900,0
20231109,181600,2076569300,38900,38900,38900,38900,0
20231109,181500,2076569300,38900,38900,38900,38900,0
20231109,181400,2076569300,38900,38900,38900,38900,0
20231109,181300,2076569300,38900,38900,38900,38900,0
20231109,181200,2076569300,38900,38900,38900,38900,0
20231109,181100,2076569300,38900,38900,38900,38900,0
20231109,181000,2076569300,38900,38900,38900,38900,0
20231109,180900,2076569300,38900,38900,38900,38900,0
20231109,180800,2076569300,38900,38900,38900,38900,0
20231109,180700,2076569300,38900,38900,38900,38900,0
20231109,180600,2076569300,38900,38900,38900,38900,0
20231109,180500,2076569300,38900,38900,38900,38900,0
20231109,180400,2076569300,38900,38900,38900,38900,0
20231109,180300,2076569300,38900,38900,38900,38900,0
20231109,180200,2076569300,38900,38900,38900,38900,0
20231109,180100,2076569300,38900,38900,38900,38900,0
20231109,180000,2076569300,38900,38900,38900,38900,0
20231109,175900,2076569300,38900,38900,38900,38900,0
20231109,175800,2076569300,38900,38900,38900,38900,0
20231109,175700,2076569300,38900,38900,38900,38900,0
20231109,175600,2076569300,38900,38900,38900,38900,0
20231109,175500,2076569300,38900,38900,38900,38900,0
20231109,175400,2076569300,38900,38900,38900,38900,0
20231109,175300,2076569300,38900,38900,38900,38900,0
20231109,175200,2076569300,38900,38900,38900,38900,0
20231109,175100,2076569300,38900,38900,38900,38900,853
20231109,175000,2076569300,38900,38900,38900,38900,0
20231109,174900,2076569300,38900,38900,38900,38900,0
20231109,174800,2076569300,38900,38900,38900,38900,0
20231109,174700,2076569300,38900,38900,38900,38900,0
20231109,174600,2076569300,38900,38900,38900,38900,0
20231109,174500,2076569300,38900,38900,38900,38900,0
20231109,174400,2076569300,38900,38900,38900,38900,0
20231109,174300,2076569300,38900,38900,38900,38900,0
20231109,174200,2076569300,38900,38900,38900,38900,0
20231109,174100,2076569300,38900,38900,38900,38900,0
20231109,174000,2076569300,38900,38900,38900,38900,0
20231109,173900,2076569300,38900,38900,38900,38900,0
20231109,173800,2076569300,38900,38900,38900,38900,0
20231109,173700,2076569300,38900,38900,38900,38900,0
20231109,173600,2076569300,38900,38900,38900,38900,0
20231109,173500,2076569300,38900,38900,38900,38900,0
20231109,173400,2076569300,38900,38900,38900,38900,0
20231109,173300,2076569300,38900,38900,38900,38900,0
20231109,173200,2076569300,38900,38900,38900,38900,0
20231109,173100,2076569300,38900,38900,38900,38900,0
20231109,173000,2076569300,38900,38900,38900,38900,0
20231109,172900,2076569300,38900,38900,38900,38900,0
20231109,172800,2076569300,38900,38900,38900,38900,0
20231109,172700,2076569300,38900,38900,38900,38900,0
20231109,172600,2076569300,38900,38900,38900,38900,0
20231109,172500,2076569300,38900,38900,38900,38900,0
20231109,172400,2076569300,38900,38900,38900,38900,0
20231109,172300,2076569300,38900,38900,38900,38900,0
20231109,172200,2076569300,38900,38900,38900,38900,0
20231109,172100,2076569300,38900,38900,38900,38900,853
20231109,172000,2076569300,38900,38900,38900,38900,0
20231109,171900,2076569300,38900,38900,38900,38900,0
20231109,171800,2076569300,38900,38900,38900,38900,0
20231109,171700,2076569300,38900,38900,38900,38900,0
20231109,171600,2076569300,38900,38900,38900,38900,0
20231109,171500,2076569300,38900,38900,38900,38900,0
20231109,171400,2076569300,38900,38900,38900,38900,0
20231109,171300,2076569300,38900,38900,38900,38900,0
20231109,171200,2076569300,38900,38900,38900,38900,0
20231109,171100,2076569300,38900,38900,38900,38900,0
20231109,171000,2076569300,38900,38900,38900,38900,0
20231109,170900,2076569300,38900,38900,38900,38900,0
20231109,170800,2076569300,38900,38900,38900,38900,0
20231109,170700,2076569300,38900,38900,38900,38900,0
20231109,170600,2076569300,38900,38900,38900,38900,0
20231109,170500,2076569300,38900,38900,38900,38900,0
20231109,170400,2076569300,38900,38900,38900,38900,0
20231109,170300,2076569300,38900,38900,38900,38900,0
20231109,170200,2076569300,38900,38900,38900,38900,0
20231109,170100,2076569300,38900,38900,38900,38900,0
20231109,170000,2076569300,38900,38900,38900,38900,0
20231109,165900,2076569300,38900,38900,38900,38900,0
20231109,165800,2076569300,38900,38900,38900,38900,0
20231109,165700,2076569300,38900,38900,38900,38900,0
20231109,165600,2076569300,38900,38900,38900,38900,0
20231109,165500,2076569300,38900,38900,38900,38900,0
20231109,165400,2076569300,38900,38900,38900,38900,0
20231109,165300,2076569300,38900,38900,38900,38900,0
20231109,165200,2076569300,38900,38900,38900,38900,0
20231109,165100,2076569300,38900,38900,38900,38900,853
20231109,165000,2076569300,38900,38900,38900,38900,0
20231109,164900,2076569300,38900,38900,38900,38900,0
20231109,164800,2076569300,38900,38900,38900,38900,0
20231109,164700,2076569300,38900,38900,38900,38900,0
20231109,164600,2076569300,38900,38900,38900,38900,0
20231109,164500,2076569300,38900,38900,38900,38900,0
20231109,164400,2076569300,38900,38900,38900,38900,0
20231109,164300,2076569300,38900,38900,38900,38900,0
20231109,164200,2076569300,38900,38900,38900,38900,0
20231109,164100,2076569300,38900,38900,38900,38900,0
20231109,164000,2076569300,38900,38900,38900,38900,0
20231109,163900,2076569300,38900,38900,38900,38900,0
20231109,163800,2076569300,38900,38900,38900,38900,0
20231109,163700,2076569300,38900,38900,38900,38900,0
20231109,163600,2076569300,38900,38900,38900,38900,0
20231109,163500,2076569300,38900,38900,38900,38900,0
20231109,163400,2076569300,38900,38900,38900,38900,0
20231109,163300,2076569300,38900,38900,38900,38900,0
20231109,163200,2076569300,38900,38900,38900,38900,0
20231109,163100,2076569300,38900,38900,38900,38900,0
20231109,163000,2076569300,38900,38900,38900,38900,0
20231109,162900,2076569300,38900,38900,38900,38900,0
20231109,162800,2076569300,38900,38900,38900,38900,0
20231109,162700,2076569300,38900,38900,38900,38900,0
20231109,162600,2076569300,38900,38900,38900,38900,0
20231109,162500,2076569300,38900,38900,38900,38900,0
20231109,162400,2076569300,38900,38900,38900,38900,0
20231109,162300,2076569300,38900,38900,38900,38900,0
20231109,162200,2076569300,38900,38900,38900,38900,0
20231109,162100,2076569300,38900,38900,38900,38900,853
20231109,162000,2076569300,38900,38900,38900,38900,0
20231109,161900,2076569300,38900,38900,38900,38900,0
20231109,161800,2076569300,38900,38900,38900,38900,0
20231109,161700,2076569300,38900,38900,38900,38900,0
20231109,161600,2076569300,38900,38900,38900,38900,0
20231109,161500,2076569300,38900,38900,38900,38900,0
20231109,161400,2076569300,38900,38900,38900,38900,0
20231109,161300,2076569300,38900,38900,38900,38900,0
20231109,161200,2076569300,38900,38900,38900,38900,0
20231109,161100,2076569300,38900,38900,38900,38900,0
20231109,161000,2076569300,38900,38900,38900,38900,0
20231109,160900,2076569300,38900,38900,38900,38900,0
20231109,160800,2076569300,38900,38900,38900,38900,0
20231109,160700,2076569300,38900,38900,38900,38900,0
20231109,160600,2076569300,38900,38900,38900,38900,0
20231109,160500,2076569300,38900,38900,38900,38900,0
20231109,160400,2076569300,38900,38900,38900,38900,0
20231109,160300,2076569300,38900,38900,38900,38900,0
20231109,160200,2076569300,38900,38900,38900,38900,0
20231109,160100,2076569300,38900,38900,38900,38900,0
20231109,160000,2076569300,38900,38900,38900,38900,0
20231109,155900,2076569300,38900,38900,38900,38900,0
20231109,155800,2076569300,38900,38900,38900,38900,0
20231109,155700,2076569300,38900,38900,38900,38900,0
20231109,155600,2076569300,38900,38900,38900,38900,0
20231109,155500,2076569300,38900,38900,38900,38900,0
20231109,155400,2076569300,38900,38900,38900,38900,0
20231109,155300,2076569300,38900,38900,38900,38900,0
20231109,155200,2076569300,38900,38900,38900,38900,0
20231109,155100,2076569300,38900,38900,38900,38900,853
20231109,155000,2076569300,38900,38900,38900,38900,0
20231109,154900,2076569300,38900,38900,38900,38900,0
20231109,154800,2076569300,38900,38900,38900,38900,0
20231109,154700,2076569300,38900,38900,38900,38900,0
20231109,154600,2076569300,38900,38900,38900,38900,0
20231109,154500,2076569300,38900,38900,38900,38900,0
20231109,154400,2076569300,38900,38900,38900,38900,0
20231109,154300,2076569300,38900,38900,38900,38900,0
20231109,154200,2076569300,38900,38900,38900,38900,0
20231109,154100,2076569300,38900,38900,38900,38900,0
20231109,154000,2076569300,38900,38900,38900,38900,0
20231109,153900,2076569300,38900,38900,38900,38900,0
20231109,153800,2076569300,38900,38900,38900,38900,0
20231109,153700,2076569300,38900,38900,38900,38900,0
20231109,153600,2076569300,38900,38900,38900,38900,0
20231109,153500,2076569300,38900,38900,38900,38900,0
20231109,153400,2076569300,38900,38900,38900,38900,0
20231109,153300,2076569300,38900,38900,38900,38900,0
20231109,153200,2076569300,38900,38900,38900,38900,0
20231109,153100,2076569300,38900,38900,38900,38900,0
20231109,153000,2076569300,38900,38900,38900,38900,853
20231109,152900,2043387600,38850,38850,38850,38850,0
20231109,152800,2043387600,38850,38850,38850,38850,0
20231109,152700,2043387600,38850,38850,38850,38850,0
20231109,152600,2043387600,38850,38850,38850,38850,0
20231109,152500,2043387600,38850,38850,38850,38850,0
20231109,152400,2043387600,38850,38850,38850,38850,0
20231109,152300,2043387600,38850,38850,38850,38850,0
20231109,152200,2043387600,38850,38850,38850,38850,0
20231109,152100,2043387600,38850,38850,38850,38850,0
20231109,152000,2043387600,38850,38850,38850,38850,0
20231109,151900,2043387600,38850,38800,38850,38800,660
20231109,151800,2017778700,38850,38800,38850,38800,85
20231109,151700,2014480600,38800,38850,38850,38800,126
20231109,151600,2009590550,38850,38800,38850,38800,262
20231109,151500,1999421650,38800,38800,38850,38800,297
20231109,151400,1987897850,38800,38800,38850,38800,69
20231109,151300,1985220550,38800,38800,38850,38800,757
20231109,151200,1955848900,38800,38800,38850,38800,1654
20231109,151100,1891672200,38800,38850,38850,38800,476
20231109,151000,1873182850,38850,38850,38900,38850,308
20231109,150900,1861216400,38900,38900,38900,38900,3
20231109,150800,1861099700,38850,38850,38900,38850,71
20231109,150700,1858339350,38850,38900,38900,38850,164
20231109,150600,1851967800,38900,38900,38900,38850,751
20231109,150500,1822781400,38900,38850,38900,38850,7
20231109,150400,1822509350,38850,38850,38850,38850,6
20231109,150300,1822276250,38850,38850,38850,38850,403
20231109,150200,1806619700,38850,38850,38850,38850,79
20231109,150100,1803550550,38900,38850,38900,38850,2
20231109,150000,1803472800,38900,38900,38900,38900,214
20231109,145900,1795148200,38950,38900,38950,38900,284
20231109,145800,1784098300,38850,38850,38850,38850,40
20231109,145700,1782544300,38850,38850,38850,38850,72
20231109,145600,1779747100,38900,38900,38900,38900,7
20231109,145500,1779474800,38900,38850,38900,38850,33
20231109,145400,1778192150,38850,38850,38850,38850,196
20231109,145300,1770577550,38900,38900,38900,38900,10
20231109,145200,1770188550,38850,38900,38900,38850,9
20231109,145100,1769838700,38850,38850,38850,38800,300
20231109,145000,1758184700,38900,38900,38900,38900,341
20231109,144900,1744919800,38950,38950,38950,38950,0
20231109,144800,1744919800,38950,38950,38950,38950,50
20231109,144700,1742972300,38950,39000,39000,38950,105
20231109,144600,1738881900,39000,39000,39000,39000,0
20231109,144500,1738881900,39000,39000,39000,39000,114
20231109,144400,1734435900,39000,39050,39050,39000,64
20231109,144300,1731939200,39050,39050,39050,39050,38
20231109,144200,1730455300,39050,39050,39050,39050,104
20231109,144100,1726394100,39050,39050,39050,39050,9
20231109,144000,1726042650,39050,39050,39050,39050,8
20231109,143900,1725730250,39050,39050,39050,39050,14
20231109,143800,1725183550,39050,39050,39050,39050,2
20231109,143700,1725105450,39050,39050,39050,39050,2
20231109,143600,1725027350,39050,39050,39050,39050,35
20231109,143500,1723660600,39050,39050,39050,39050,15
20231109,143400,1723074850,39050,39050,39100,39050,63
20231109,143300,1720614250,39050,39050,39050,39050,15
20231109,143200,1720028500,39050,39050,39050,39050,2
20231109,143100,1719950400,39050,39050,39050,39050,1
20231109,143000,1719911350,39100,39050,39100,39050,6
20231109,142900,1719676950,39100,39100,39100,39100,1
20231109,142800,1719637850,39100,39000,39100,39000,49
20231109,142700,1717723900,39000,39050,39050,39000,12
20231109,142600,1717255350,39050,39050,39050,39050,20
20231109,142500,1716474350,39000,39000,39000,39000,100
20231109,142400,1712574350,39000,39000,39000,39000,64
20231109,142300,1710078350,39000,39000,39000,39000,9
20231109,142200,1709727350,39050,39050,39050,39050,32
20231109,142100,1708477750,39050,39050,39050,39050,7
20231109,142000,1708204400,39050,39050,39050,39050,38
20231109,141900,1706720500,39050,39050,39050,39050,20
20231109,141800,1705939500,39050,39050,39050,39050,0
20231109,141700,1705939500,39050,39050,39050,39050,1
20231109,141600,1705900450,39050,39100,39100,39050,43
20231109,141500,1704219800,39100,39100,39100,39100,3
20231109,141400,1704102500,39150,39150,39150,39150,20
20231109,141300,1703319500,39150,39100,39150,39100,29
20231109,141200,1702184600,39100,39050,39100,39000,186
20231109,141100,1694912850,39050,39050,39050,39050,15
20231109,141000,1694327100,39050,39050,39050,39050,4
20231109,140900,1694170900,39000,38900,39000,38850,379
20231109,140800,1679402950,38900,38900,38950,38800,158
20231109,140700,1673267100,38900,38900,38900,38900,57
20231109,140600,1671049800,38850,38800,38850,38800,3
20231109,140500,1670933300,38850,38950,38950,38800,3468
20231109,140400,1536008250,38950,38950,38950,38950,2
20231109,140300,1535930350,38950,38950,38950,38950,609
20231109,140200,1512209800,38950,38950,38950,38950,36
20231109,140100,1510807600,38950,38950,38950,38950,76
20231109,140000,1507847400,38950,38950,39000,38950,54
20231109,135900,1505744050,38950,38950,38950,38950,1
20231109,135800,1505705100,38950,38950,38950,38950,11
20231109,135700,1505276650,38950,38950,38950,38950,425
20231109,135600,1488722900,38950,38950,38950,38950,54
20231109,135500,1486619600,38950,38950,38950,38950,0
20231109,135400,1486619600,38950,38950,38950,38950,17
20231109,135300,1485957450,38950,38950,38950,38950,313
20231109,135200,1473766100,38950,38950,38950,38950,1
20231109,135100,1473727150,38950,38950,38950,38950,0
20231109,135000,1473727150,38950,38950,38950,38950,0
20231109,134900,1473727150,38950,38950,38950,38950,10
20231109,134800,1473337650,38950,39000,39000,38950,300
20231109,134700,1461649800,39000,39000,39000,39000,3
20231109,134600,1461532800,39000,39000,39000,39000,3
20231109,134500,1461415800,39000,39000,39000,39000,147
20231109,134400,1455682800,39000,39000,39000,39000,1
20231109,134300,1455643800,38950,39000,39000,38950,371
20231109,134200,1441176700,39000,39000,39050,39000,83
20231109,134100,1437939600,38950,38950,39000,38950,179
20231109,134000,1430967500,38950,39000,39000,38950,140
20231109,133900,1425514400,39000,39000,39000,39000,11
20231109,133800,1425085400,39100,39100,39100,39100,0
20231109,133700,1425085400,39100,39000,39100,38950,28
20231109,133600,1423994300,38950,38950,38950,38950,0
20231109,133500,1423994300,38950,39000,39100,38950,136
20231109,133400,1418695250,39000,39000,39000,39000,378
20231109,133300,1403953250,39050,39050,39050,39050,33
20231109,133200,1402664600,39050,39050,39050,39000,26
20231109,133100,1401650300,39050,39050,39050,39050,55
20231109,133000,1399502550,39050,39050,39050,39050,123
20231109,132900,1394699400,39050,39050,39050,39000,113
20231109,132800,1390289200,39000,39000,39000,39000,7
20231109,132700,1390016200,39000,39000,39000,39000,2
20231109,132600,1389938200,39000,39000,39000,39000,22
20231109,132500,1389080200,39000,39000,39000,39000,4
20231109,132400,1388924200,39150,39100,39150,39100,208
20231109,132300,1380782000,39100,39100,39100,39100,223
20231109,132200,1372062700,39100,39100,39100,39100,18
20231109,132100,1371358900,38900,38950,38950,38900,8
20231109,132000,1371047400,39100,39100,39100,39100,30
20231109,131900,1369874400,39050,39050,39050,39050,167
20231109,131800,1363353050,39050,39050,39050,39050,1
20231109,131700,1363314000,39050,39050,39050,39050,11
20231109,131600,1362884450,38900,38950,38950,38900,23
20231109,131500,1361989700,38900,38900,38900,38900,20
20231109,131400,1361211700,38900,38900,38900,38900,0
20231109,131300,1361211700,38900,38900,38900,38900,47
20231109,131200,1359383400,38900,38900,38900,38900,10
20231109,131100,1358994400,38850,38850,38850,38850,83
20231109,131000,1355769850,38850,38850,38850,38850,12
20231109,130900,1355303650,38900,38850,38900,38850,66
20231109,130800,1352739100,38850,38850,38850,38850,2
20231109,130700,1352661400,38850,38850,38850,38850,189
20231109,130600,1345318750,38850,38850,38850,38850,10
20231109,130500,1344930250,38850,38850,38850,38800,142
20231109,130400,1339420500,38850,38850,38850,38800,95
20231109,130300,1335733300,38850,38900,38900,38850,501
20231109,130200,1316268900,38900,38900,38900,38900,1
20231109,130100,1316230000,38900,38900,38900,38900,1102
20231109,130000,1273362200,38950,38950,38950,38950,7
20231109,125900,1273089550,38950,38950,38950,38950,62
20231109,125800,1270674650,39050,39050,39050,39050,100
20231109,125700,1266769650,38900,38900,39000,38900,214
20231109,125600,1258444550,38900,38950,38950,38900,775
20231109,125500,1228272650,39000,39000,39000,39000,4
20231109,125400,1228116650,39000,39000,39000,39000,146
20231109,125300,1222422650,39000,39100,39100,39000,6
20231109,125200,1222188550,39000,39000,39000,39000,0
20231109,125100,1222188550,39000,39000,39000,39000,131
20231109,125000,1217079550,39000,39000,39000,39000,0
20231109,124900,1217079550,39000,39100,39100,39000,157
20231109,124800,1210954150,39100,39100,39100,39100,0
20231109,124700,1210954150,39100,39000,39100,39000,180
20231109,124600,1203922350,39000,39000,39000,39000,25
20231109,124500,1202947350,39000,38950,39000,38950,4
20231109,124400,1202791500,38950,38950,38950,38950,5
20231109,124300,1202596750,38950,38950,38950,38950,22
20231109,124200,1201739850,39000,38950,39000,38950,3
20231109,124100,1201622900,39000,39000,39000,39000,120
20231109,124000,1196942900,39000,39000,39000,39000,75
20231109,123900,1194017900,39000,39000,39000,39000,1
20231109,123800,1193978900,39000,39000,39000,39000,1
20231109,123700,1193939900,39000,39000,39000,39000,5
20231109,123600,1193744900,39000,39000,39000,39000,16
20231109,123500,1193120900,39000,39000,39000,39000,10
20231109,123400,1192730900,39000,39000,39000,39000,0
20231109,123300,1192730900,39000,39150,39150,39000,63
20231109,123200,1190273750,39150,39150,39150,39150,0
20231109,123100,1190273750,39150,39150,39150,39150,0
20231109,123000,1190273750,39150,39000,39150,39000,57
20231109,122900,1188050300,39000,39000,39000,39000,105
20231109,122800,1183955300,39000,39000,39000,39000,10
20231109,122700,1183565300,39000,39000,39000,39000,13
20231109,122600,1183058300,39000,38950,39000,38950,2
20231109,122500,1182980350,39200,39150,39200,39150,20
20231109,122400,1182196600,39200,39200,39200,39200,0
20231109,122300,1182196600,39200,39000,39200,39000,53
20231109,122200,1180122200,39000,39000,39000,39000,5
20231109,122100,1179927200,39000,39000,39000,39000,80
20231109,122000,1176807200,38950,38950,38950,38950,0
20231109,121900,1176807200,38950,38950,38950,38950,0
20231109,121800,1176807200,38950,38950,38950,38950,52
20231109,121700,1174781800,38950,38950,38950,38950,5
20231109,121600,1174587050,38950,38950,39000,38950,460
20231109,121500,1156670000,39000,39000,39000,39000,65
20231109,121400,1154135000,39000,39100,39100,39000,194
20231109,121300,1146568600,39100,39050,39100,39050,55
20231109,121200,1144419550,39050,39050,39050,39050,0
20231109,121100,1144419550,39050,39050,39050,39050,7
20231109,121000,1144146200,39050,39050,39050,39050,359
20231109,120900,1130127250,39050,39100,39100,39050,195
20231109,120800,1122509600,39100,39100,39100,39100,20
20231109,120700,1121727600,39100,39100,39100,39100,2
20231109,120600,1121649400,39100,39100,39100,39100,22
20231109,120500,1120789200,39100,39250,39250,39100,538
20231109,120400,1099717800,39350,39350,39350,39350,5
20231109,120300,1099521050,39350,39350,39350,39350,0
20231109,120200,1099521050,39350,39300,39350,39300,351
20231109,120100,1085709250,39300,39300,39300,39300,0
20231109,120000,1085709250,39300,39300,39300,39300,152
20231109,115900,1079735650,39250,39250,39250,39250,0
20231109,115800,1079735650,39250,39250,39250,39250,0
20231109,115700,1079735650,39250,39250,39250,39250,11
20231109,115600,1079303900,39300,39300,39300,39300,5
20231109,115500,1079107400,39300,39300,39300,39300,5
20231109,115400,1078910900,39300,39250,39300,39250,124
20231109,115300,1074038850,39300,39300,39300,39300,0
20231109,115200,1074038850,39300,39300,39300,39300,97
20231109,115100,1070226750,39200,39200,39200,39200,41
20231109,115000,1068619550,39200,39300,39300,39200,22
20231109,114900,1067755750,39300,39300,39300,39300,2
20231109,114800,1067677150,39300,39300,39300,39300,4
20231109,114700,1067519950,39300,39300,39300,39300,4
20231109,114600,1067362750,39300,39200,39300,39200,10
20231109,114500,1066970350,39200,39300,39300,39200,25
20231109,114400,1065990250,39300,39300,39300,39300,3
20231109,114300,1065872350,39300,39300,39300,39300,0
20231109,114200,1065872350,39300,39300,39300,39300,0
20231109,114100,1065872350,39300,39300,39300,39300,1
20231109,114000,1065833050,39300,39300,39300,39300,41
20231109,113900,1064221750,39300,39300,39300,39300,11
20231109,113800,1063789450,39350,39350,39350,39350,6
20231109,113700,1063553350,39300,39300,39300,39300,0
20231109,113600,1063553350,39300,39300,39300,39300,1
20231109,113500,1063514050,39200,39200,39200,39200,116
20231109,113400,1058966850,39300,39300,39300,39300,50
20231109,113300,1057001850,39300,39300,39300,39300,35
20231109,113200,1055626350,39300,39300,39300,39300,77
20231109,113100,1052600250,39150,39150,39150,39150,12
20231109,113000,1052130450,39300,39300,39300,39300,31
20231109,112900,1050912150,39200,39150,39200,39150,85
20231109,112800,1047580650,39200,39200,39200,39200,1
20231109,112700,1047541450,39150,39250,39250,39150,505
20231109,112600,1027745500,39250,39250,39250,39250,1
20231109,112500,1027706250,39250,39250,39250,39250,0
20231109,112400,1027706250,39250,39300,39300,39250,26
20231109,112300,1026684700,39300,39300,39300,39300,2
20231109,112200,1026606100,39300,39200,39300,39200,20
20231109,112100,1025821100,39200,39200,39200,39200,0
20231109,112000,1025821100,39200,39200,39200,39200,0
20231109,111900,1025821100,39200,39200,39200,39200,10
20231109,111800,1025429100,39200,39200,39200,39200,1
20231109,111700,1025389900,39250,39250,39250,39250,95
20231109,111600,1021661150,39250,39250,39250,39250,37
20231109,111500,1020208900,39250,39250,39250,39250,2
20231109,111400,1020130400,39250,39250,39250,39250,166
20231109,111300,1013614900,39300,39350,39350,39300,427
20231109,111200,996833750,39300,39300,39300,39300,6
20231109,111100,996597950,39300,39350,39350,39300,51
20231109,111000,994591500,39400,39350,39400,39350,107
20231109,110900,990376050,39400,39400,39400,39400,35
20231109,110800,988997050,39450,39450,39450,39450,11
20231109,110700,988563100,39500,39500,39500,39500,0
20231109,110600,988563100,39500,39350,39500,39350,17
20231109,110500,987894000,39300,39300,39300,39300,94
20231109,110400,984199800,39300,39300,39300,39300,11
20231109,110300,983767500,39200,39200,39200,39200,72
20231109,110200,980945100,39200,39200,39200,39200,105
20231109,110100,976829100,39200,39200,39200,39200,0
20231109,110000,976829100,39200,39300,39300,39200,16
20231109,105900,976201100,39300,39300,39300,39300,11
20231109,105800,975768800,39200,39200,39200,39200,10
20231109,105700,975376800,39200,39200,39200,39200,1
20231109,105600,975337600,39150,39400,39400,39150,7
20231109,105500,975062300,39150,39350,39350,39150,709
20231109,105400,947180950,39350,39450,39450,39350,117
20231109,105300,942571350,39450,39450,39450,39450,17
20231109,105200,941900700,39500,39500,39500,39500,20
20231109,105100,941110700,39500,39500,39500,39500,50
20231109,105000,939135700,39500,39500,39500,39500,51
20231109,104900,937121200,39500,39550,39550,39500,47
20231109,104800,935264600,39500,39500,39500,39500,1
20231109,104700,935225100,39500,39500,39500,39500,0
20231109,104600,935225100,39500,39500,39500,39500,0
20231109,104500,935225100,39500,39500,39500,39500,0
20231109,104400,935225100,39500,39500,39500,39500,1
20231109,104300,935185600,39500,39500,39500,39500,1
20231109,104200,935146100,39500,39500,39500,39500,19
20231109,104100,934395600,39500,39400,39500,39400,137
20231109,104000,928987200,39400,39400,39400,39400,31
20231109,103900,927765800,39400,39450,39450,39400,10
20231109,103800,927371750,39400,39450,39450,39400,145
20231109,103700,921656100,39550,39650,39650,39550,16
20231109,103600,921023000,39650,39600,39650,39600,21
20231109,103500,920191300,39600,39550,39600,39550,56
20231109,103400,917973950,39400,39500,39500,39400,291
20231109,103300,906480450,39500,39500,39500,39500,44
20231109,103200,904742450,39500,39500,39500,39450,550
20231109,103100,883030700,39500,39500,39500,39500,0
20231109,103000,883030700,39500,39500,39500,39500,334
20231109,102900,869837700,39500,39450,39500,39450,34
20231109,102800,868495900,39450,39450,39450,39450,85
20231109,102700,865142650,39450,39450,39450,39450,88
20231109,102600,861671050,39450,39450,39450,39400,191
20231109,102500,854137600,39350,39350,39350,39300,39
20231109,102400,852603400,39300,39300,39350,39300,153
20231109,102300,846590350,39350,39350,39350,39350,24
20231109,102200,845645950,39450,39450,39450,39450,3
20231109,102100,845527600,39500,39400,39500,39350,63
20231109,102000,843046300,39500,39400,39500,39400,131
20231109,101900,837875300,39400,39450,39450,39400,4
20231109,101800,837717650,39450,39300,39450,39300,236
20231109,101700,828418550,39300,39300,39300,39300,40
20231109,101600,826846550,39300,39150,39300,39150,90
20231109,101500,823320650,39200,39100,39200,39050,1160
20231109,101400,777926000,39100,39100,39100,39100,138
20231109,101300,772530200,39100,39100,39100,39100,92
20231109,101200,768933000,39100,39100,39100,39100,163
20231109,101100,762559700,39100,39050,39100,39050,74
20231109,101000,759667450,39000,39000,39000,39000,27
20231109,100900,758614450,39000,39050,39050,38950,111
20231109,100800,754280700,39050,39000,39050,39000,106
20231109,100700,750145550,39000,39050,39050,39000,35
20231109,100600,748779650,39050,39000,39050,39000,113
20231109,100500,744370550,39000,39050,39050,39000,54
20231109,100400,742264150,39050,39150,39150,39050,342
20231109,100300,728897650,39150,39150,39150,39150,34
20231109,100200,727566550,39100,39100,39150,39000,254
20231109,100100,717635000,39000,38850,39000,38850,780
20231109,100000,687258900,38850,38900,38900,38850,796
20231109,095900,656334200,38900,38900,38900,38900,10
20231109,095800,655945200,38850,38950,38950,38850,414
20231109,095700,639855650,38950,38900,38950,38900,189
20231109,095600,632503350,38950,38900,38950,38900,2
20231109,095500,632425500,38900,38900,38900,38900,232
20231109,095400,623400700,38900,38900,38900,38900,60
20231109,095300,621066700,38900,38850,38900,38850,186
20231109,095200,613840450,38850,38950,38950,38850,391
20231109,095100,598624800,38950,39000,39000,38950,221
20231109,095000,590016750,39000,39050,39050,39000,364
20231109,094900,575819750,39000,39050,39050,39000,59
20231109,094800,573518200,39050,39050,39050,39050,5
20231109,094700,573322950,38950,38950,38950,38950,0
20231109,094600,573322950,38950,38950,39000,38950,238
20231109,094500,564052750,38950,39100,39100,38950,1648
20231109,094400,499728650,39100,39100,39100,39100,740
20231109,094300,470794650,39100,39150,39150,39100,243
20231109,094200,461281550,39150,39150,39150,39150,0
20231109,094100,461281550,39150,39150,39150,39150,53
20231109,094000,459206600,39150,39150,39150,39100,75
20231109,093900,456271350,39150,39200,39200,39150,255
20231109,093800,446287200,39200,39350,39350,39200,11
20231109,093700,445854500,39350,39200,39400,39150,220
20231109,093600,437216950,39200,39400,39400,39200,19
20231109,093500,436471150,39400,39250,39400,39200,550
20231109,093400,414890650,39250,39300,39300,39200,335
20231109,093300,401733600,39300,39300,39300,39300,10
20231109,093200,401340600,39300,39300,39300,39300,28
20231109,093100,400240200,39200,39200,39200,39200,203
20231109,093000,392282600,39200,39300,39300,39200,129
20231109,092900,387214600,39300,39400,39450,39300,155
20231109,092800,381108100,39400,39450,39450,39300,966
20231109,092700,343056500,39450,39450,39500,39450,36
20231109,092600,341635650,39500,39550,39550,39500,50
20231109,092500,339659100,39550,39600,39600,39550,85
20231109,092400,336296950,39600,39400,39600,39400,25
20231109,092300,335307150,39600,39350,39600,39350,262
20231109,092200,324997200,39350,39350,39350,39300,18
20231109,092100,324289350,39300,39650,39650,39300,511
20231109,092000,304105050,39650,39650,39650,39550,201
20231109,091900,296135600,39800,39500,39800,39500,250
20231109,091800,286241550,39500,39450,39500,39450,33
20231109,091700,284938600,39400,39350,39450,39300,102
20231109,091600,280927950,39400,39150,39400,39150,558
20231109,091500,259012850,39150,39300,39300,39150,235
20231109,091400,249810550,39300,39300,39300,39300,1
20231109,091300,249771250,39250,39100,39250,39000,131
20231109,091200,244648000,39000,39000,39000,38950,414
20231109,091100,228505750,39000,39200,39200,39000,915
20231109,091000,192790250,39300,39200,39300,39100,705
20231109,090900,165210900,39300,39300,39450,39150,867
20231109,090800,131214200,39300,39400,39450,39300,156
20231109,090700,125077250,39400,39450,39500,39400,328
20231109,090600,112132750,39450,39500,39550,39450,131
20231109,090500,106955850,39700,39500,39700,39450,255
20231109,090400,96885000,39700,39600,39700,39500,368
20231109,090300,82345000,39700,39750,39950,39700,342
20231109,090200,68736750,39750,39550,39750,39550,313
20231109,090100,56325200,39500,39500,39500,39250,812
20231109,090000,24276300,39500,39600,39600,39500,607
Reference in New Issue Copy Permalink