ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/051900/min/candle-20231012.csv

626 lines
36 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
20231012,192300,24187343500,426000,426000,426000,426000,10036
20231012,192200,24187343500,426000,426000,426000,426000,0
20231012,192100,24187343500,426000,426000,426000,426000,0
20231012,192000,24187343500,426000,426000,426000,426000,0
20231012,191900,24187343500,426000,426000,426000,426000,0
20231012,191800,24187343500,426000,426000,426000,426000,0
20231012,191700,24187343500,426000,426000,426000,426000,0
20231012,191600,24187343500,426000,426000,426000,426000,0
20231012,191500,24187343500,426000,426000,426000,426000,0
20231012,191400,24187343500,426000,426000,426000,426000,0
20231012,191300,24187343500,426000,426000,426000,426000,0
20231012,191200,24187343500,426000,426000,426000,426000,0
20231012,191100,24187343500,426000,426000,426000,426000,0
20231012,191000,24187343500,426000,426000,426000,426000,0
20231012,190900,24187343500,426000,426000,426000,426000,0
20231012,190800,24187343500,426000,426000,426000,426000,0
20231012,190700,24187343500,426000,426000,426000,426000,0
20231012,190600,24187343500,426000,426000,426000,426000,0
20231012,190500,24187343500,426000,426000,426000,426000,0
20231012,190400,24187343500,426000,426000,426000,426000,0
20231012,190300,24187343500,426000,426000,426000,426000,0
20231012,190200,24187343500,426000,426000,426000,426000,0
20231012,190100,24187343500,426000,426000,426000,426000,0
20231012,190000,24187343500,426000,426000,426000,426000,0
20231012,185900,24187343500,426000,426000,426000,426000,0
20231012,185800,24187343500,426000,426000,426000,426000,0
20231012,185700,24187343500,426000,426000,426000,426000,0
20231012,185600,24187343500,426000,426000,426000,426000,0
20231012,185500,24187343500,426000,426000,426000,426000,0
20231012,185400,24187343500,426000,426000,426000,426000,0
20231012,185300,24187343500,426000,426000,426000,426000,10036
20231012,185200,24187343500,426000,426000,426000,426000,0
20231012,185100,24187343500,426000,426000,426000,426000,0
20231012,185000,24187343500,426000,426000,426000,426000,0
20231012,184900,24187343500,426000,426000,426000,426000,0
20231012,184800,24187343500,426000,426000,426000,426000,0
20231012,184700,24187343500,426000,426000,426000,426000,0
20231012,184600,24187343500,426000,426000,426000,426000,0
20231012,184500,24187343500,426000,426000,426000,426000,0
20231012,184400,24187343500,426000,426000,426000,426000,0
20231012,184300,24187343500,426000,426000,426000,426000,0
20231012,184200,24187343500,426000,426000,426000,426000,0
20231012,184100,24187343500,426000,426000,426000,426000,0
20231012,184000,24187343500,426000,426000,426000,426000,0
20231012,183900,24187343500,426000,426000,426000,426000,0
20231012,183800,24187343500,426000,426000,426000,426000,0
20231012,183700,24187343500,426000,426000,426000,426000,0
20231012,183600,24187343500,426000,426000,426000,426000,0
20231012,183500,24187343500,426000,426000,426000,426000,0
20231012,183400,24187343500,426000,426000,426000,426000,0
20231012,183300,24187343500,426000,426000,426000,426000,0
20231012,183200,24187343500,426000,426000,426000,426000,0
20231012,183100,24187343500,426000,426000,426000,426000,0
20231012,183000,24187343500,426000,426000,426000,426000,0
20231012,182900,24187343500,426000,426000,426000,426000,0
20231012,182800,24187343500,426000,426000,426000,426000,0
20231012,182700,24187343500,426000,426000,426000,426000,0
20231012,182600,24187343500,426000,426000,426000,426000,0
20231012,182500,24187343500,426000,426000,426000,426000,0
20231012,182400,24187343500,426000,426000,426000,426000,0
20231012,182300,24187343500,426000,426000,426000,426000,10036
20231012,182200,24187343500,426000,426000,426000,426000,0
20231012,182100,24187343500,426000,426000,426000,426000,0
20231012,182000,24187343500,426000,426000,426000,426000,0
20231012,181900,24187343500,426000,426000,426000,426000,0
20231012,181800,24187343500,426000,426000,426000,426000,0
20231012,181700,24187343500,426000,426000,426000,426000,0
20231012,181600,24187343500,426000,426000,426000,426000,0
20231012,181500,24187343500,426000,426000,426000,426000,0
20231012,181400,24187343500,426000,426000,426000,426000,0
20231012,181300,24187343500,426000,426000,426000,426000,0
20231012,181200,24187343500,426000,426000,426000,426000,0
20231012,181100,24187343500,426000,426000,426000,426000,0
20231012,181000,24187343500,426000,426000,426000,426000,0
20231012,180900,24187343500,426000,426000,426000,426000,0
20231012,180800,24187343500,426000,426000,426000,426000,0
20231012,180700,24187343500,426000,426000,426000,426000,0
20231012,180600,24187343500,426000,426000,426000,426000,0
20231012,180500,24187343500,426000,426000,426000,426000,0
20231012,180400,24187343500,426000,426000,426000,426000,0
20231012,180300,24187343500,426000,426000,426000,426000,0
20231012,180200,24187343500,426000,426000,426000,426000,0
20231012,180100,24187343500,426000,426000,426000,426000,0
20231012,180000,24187343500,426000,426000,426000,426000,0
20231012,175900,24187343500,426000,426000,426000,426000,0
20231012,175800,24187343500,426000,426000,426000,426000,0
20231012,175700,24187343500,426000,426000,426000,426000,0
20231012,175600,24187343500,426000,426000,426000,426000,0
20231012,175500,24187343500,426000,426000,426000,426000,0
20231012,175400,24187343500,426000,426000,426000,426000,0
20231012,175300,24187343500,426000,426000,426000,426000,10036
20231012,175200,24187343500,426000,426000,426000,426000,0
20231012,175100,24187343500,426000,426000,426000,426000,0
20231012,175000,24187343500,426000,426000,426000,426000,0
20231012,174900,24187343500,426000,426000,426000,426000,0
20231012,174800,24187343500,426000,426000,426000,426000,0
20231012,174700,24187343500,426000,426000,426000,426000,0
20231012,174600,24187343500,426000,426000,426000,426000,0
20231012,174500,24187343500,426000,426000,426000,426000,0
20231012,174400,24187343500,426000,426000,426000,426000,0
20231012,174300,24187343500,426000,426000,426000,426000,0
20231012,174200,24187343500,426000,426000,426000,426000,0
20231012,174100,24187343500,426000,426000,426000,426000,0
20231012,174000,24187343500,426000,426000,426000,426000,0
20231012,173900,24187343500,426000,426000,426000,426000,0
20231012,173800,24187343500,426000,426000,426000,426000,0
20231012,173700,24187343500,426000,426000,426000,426000,0
20231012,173600,24187343500,426000,426000,426000,426000,0
20231012,173500,24187343500,426000,426000,426000,426000,0
20231012,173400,24187343500,426000,426000,426000,426000,0
20231012,173300,24187343500,426000,426000,426000,426000,0
20231012,173200,24187343500,426000,426000,426000,426000,0
20231012,173100,24187343500,426000,426000,426000,426000,0
20231012,173000,24187343500,426000,426000,426000,426000,0
20231012,172900,24187343500,426000,426000,426000,426000,0
20231012,172800,24187343500,426000,426000,426000,426000,0
20231012,172700,24187343500,426000,426000,426000,426000,0
20231012,172600,24187343500,426000,426000,426000,426000,0
20231012,172500,24187343500,426000,426000,426000,426000,0
20231012,172400,24187343500,426000,426000,426000,426000,0
20231012,172300,24187343500,426000,426000,426000,426000,10036
20231012,172200,24187343500,426000,426000,426000,426000,0
20231012,172100,24187343500,426000,426000,426000,426000,0
20231012,172000,24187343500,426000,426000,426000,426000,0
20231012,171900,24187343500,426000,426000,426000,426000,0
20231012,171800,24187343500,426000,426000,426000,426000,0
20231012,171700,24187343500,426000,426000,426000,426000,0
20231012,171600,24187343500,426000,426000,426000,426000,0
20231012,171500,24187343500,426000,426000,426000,426000,0
20231012,171400,24187343500,426000,426000,426000,426000,0
20231012,171300,24187343500,426000,426000,426000,426000,0
20231012,171200,24187343500,426000,426000,426000,426000,0
20231012,171100,24187343500,426000,426000,426000,426000,0
20231012,171000,24187343500,426000,426000,426000,426000,0
20231012,170900,24187343500,426000,426000,426000,426000,0
20231012,170800,24187343500,426000,426000,426000,426000,0
20231012,170700,24187343500,426000,426000,426000,426000,0
20231012,170600,24187343500,426000,426000,426000,426000,0
20231012,170500,24187343500,426000,426000,426000,426000,0
20231012,170400,24187343500,426000,426000,426000,426000,0
20231012,170300,24187343500,426000,426000,426000,426000,0
20231012,170200,24187343500,426000,426000,426000,426000,0
20231012,170100,24187343500,426000,426000,426000,426000,0
20231012,170000,24187343500,426000,426000,426000,426000,0
20231012,165900,24187343500,426000,426000,426000,426000,0
20231012,165800,24187343500,426000,426000,426000,426000,0
20231012,165700,24187343500,426000,426000,426000,426000,0
20231012,165600,24187343500,426000,426000,426000,426000,0
20231012,165500,24187343500,426000,426000,426000,426000,0
20231012,165400,24187343500,426000,426000,426000,426000,0
20231012,165300,24187343500,426000,426000,426000,426000,10036
20231012,165200,24187343500,426000,426000,426000,426000,0
20231012,165100,24187343500,426000,426000,426000,426000,0
20231012,165000,24187343500,426000,426000,426000,426000,0
20231012,164900,24187343500,426000,426000,426000,426000,0
20231012,164800,24187343500,426000,426000,426000,426000,0
20231012,164700,24187343500,426000,426000,426000,426000,0
20231012,164600,24187343500,426000,426000,426000,426000,0
20231012,164500,24187343500,426000,426000,426000,426000,0
20231012,164400,24187343500,426000,426000,426000,426000,0
20231012,164300,24187343500,426000,426000,426000,426000,0
20231012,164200,24187343500,426000,426000,426000,426000,0
20231012,164100,24187343500,426000,426000,426000,426000,0
20231012,164000,24187343500,426000,426000,426000,426000,0
20231012,163900,24187343500,426000,426000,426000,426000,0
20231012,163800,24187343500,426000,426000,426000,426000,0
20231012,163700,24187343500,426000,426000,426000,426000,0
20231012,163600,24187343500,426000,426000,426000,426000,0
20231012,163500,24187343500,426000,426000,426000,426000,0
20231012,163400,24187343500,426000,426000,426000,426000,0
20231012,163300,24187343500,426000,426000,426000,426000,0
20231012,163200,24187343500,426000,426000,426000,426000,0
20231012,163100,24187343500,426000,426000,426000,426000,0
20231012,163000,24187343500,426000,426000,426000,426000,0
20231012,162900,24187343500,426000,426000,426000,426000,0
20231012,162800,24187343500,426000,426000,426000,426000,0
20231012,162700,24187343500,426000,426000,426000,426000,0
20231012,162600,24187343500,426000,426000,426000,426000,0
20231012,162500,24187343500,426000,426000,426000,426000,0
20231012,162400,24187343500,426000,426000,426000,426000,0
20231012,162300,24187343500,426000,426000,426000,426000,10036
20231012,162200,24187343500,426000,426000,426000,426000,0
20231012,162100,24187343500,426000,426000,426000,426000,0
20231012,162000,24187343500,426000,426000,426000,426000,0
20231012,161900,24187343500,426000,426000,426000,426000,0
20231012,161800,24187343500,426000,426000,426000,426000,0
20231012,161700,24187343500,426000,426000,426000,426000,0
20231012,161600,24187343500,426000,426000,426000,426000,0
20231012,161500,24187343500,426000,426000,426000,426000,0
20231012,161400,24187343500,426000,426000,426000,426000,0
20231012,161300,24187343500,426000,426000,426000,426000,0
20231012,161200,24187343500,426000,426000,426000,426000,0
20231012,161100,24187343500,426000,426000,426000,426000,0
20231012,161000,24187343500,426000,426000,426000,426000,0
20231012,160900,24187343500,426000,426000,426000,426000,0
20231012,160800,24187343500,426000,426000,426000,426000,0
20231012,160700,24187343500,426000,426000,426000,426000,0
20231012,160600,24187343500,426000,426000,426000,426000,0
20231012,160500,24187343500,426000,426000,426000,426000,0
20231012,160400,24187343500,426000,426000,426000,426000,0
20231012,160300,24187343500,426000,426000,426000,426000,0
20231012,160200,24187343500,426000,426000,426000,426000,0
20231012,160100,24187343500,426000,426000,426000,426000,0
20231012,160000,24187343500,426000,426000,426000,426000,0
20231012,155900,24187343500,426000,426000,426000,426000,0
20231012,155800,24187343500,426000,426000,426000,426000,0
20231012,155700,24187343500,426000,426000,426000,426000,0
20231012,155600,24187343500,426000,426000,426000,426000,0
20231012,155500,24187343500,426000,426000,426000,426000,0
20231012,155400,24187343500,426000,426000,426000,426000,0
20231012,155300,24187343500,426000,426000,426000,426000,10036
20231012,155200,24187343500,426000,426000,426000,426000,0
20231012,155100,24187343500,426000,426000,426000,426000,0
20231012,155000,24187343500,426000,426000,426000,426000,0
20231012,154900,24187343500,426000,426000,426000,426000,0
20231012,154800,24187343500,426000,426000,426000,426000,0
20231012,154700,24187343500,426000,426000,426000,426000,0
20231012,154600,24187343500,426000,426000,426000,426000,0
20231012,154500,24187343500,426000,426000,426000,426000,0
20231012,154400,24187343500,426000,426000,426000,426000,0
20231012,154300,24187343500,426000,426000,426000,426000,0
20231012,154200,24187343500,426000,426000,426000,426000,0
20231012,154100,24187343500,426000,426000,426000,426000,0
20231012,154000,24187343500,426000,426000,426000,426000,0
20231012,153900,24187343500,426000,426000,426000,426000,0
20231012,153800,24187343500,426000,426000,426000,426000,0
20231012,153700,24187343500,426000,426000,426000,426000,0
20231012,153600,24187343500,426000,426000,426000,426000,0
20231012,153500,24187343500,426000,426000,426000,426000,0
20231012,153400,24187343500,426000,426000,426000,426000,0
20231012,153300,24187343500,426000,426000,426000,426000,0
20231012,153200,24187343500,426000,426000,426000,426000,0
20231012,153100,24187343500,426000,426000,426000,426000,0
20231012,153000,24187343500,426000,426000,426000,426000,10036
20231012,152900,19912007500,425500,425500,425500,425500,0
20231012,152800,19912007500,425500,425500,425500,425500,0
20231012,152700,19912007500,425500,425500,425500,425500,0
20231012,152600,19912007500,425500,425500,425500,425500,0
20231012,152500,19912007500,425500,425500,425500,425500,0
20231012,152400,19912007500,425500,425500,425500,425500,0
20231012,152300,19912007500,425500,425500,425500,425500,0
20231012,152200,19912007500,425500,425500,425500,425500,0
20231012,152100,19912007500,425500,425500,425500,425500,0
20231012,152000,19912007500,425500,425500,425500,425500,0
20231012,151900,19912007500,425500,425500,425500,424000,242
20231012,151800,19809279000,424500,425500,426000,424500,265
20231012,151700,19696657000,425500,425500,426000,425500,200
20231012,151600,19611540000,425500,425500,426000,425000,128
20231012,151500,19557080500,425500,425500,426000,425000,311
20231012,151400,19424759500,425500,426000,426000,425500,41
20231012,151300,19407296500,426000,425500,426000,425500,34
20231012,151200,19392824000,425500,425000,426000,425000,56
20231012,151100,19368997000,425000,426000,426000,425000,157
20231012,151000,19302234000,425500,425500,426000,425000,162
20231012,150900,19233302500,425000,425000,425500,425000,106
20231012,150800,19188227500,425000,425000,425000,425000,43
20231012,150700,19169952500,425000,425000,425500,425000,323
20231012,150600,19032663500,425000,425500,425500,425000,14
20231012,150500,19026710500,425000,426000,426000,425000,348
20231012,150400,18878576500,426000,426000,426000,425500,99
20231012,150300,18836403000,425500,425500,425500,425500,8
20231012,150200,18832999000,425500,425500,426000,425500,77
20231012,150100,18800234500,425500,425500,425500,425000,364
20231012,150000,18645353500,425500,425500,425500,425000,53
20231012,145900,18622824000,425500,425500,425500,425000,247
20231012,145800,18517842500,425500,425500,425500,425000,33
20231012,145700,18503808500,425000,425000,425500,425000,28
20231012,145600,18491907500,425000,425000,425500,425000,288
20231012,145500,18369382000,425000,425000,425500,425000,78
20231012,145400,18336231000,425000,425000,425500,425000,53
20231012,145300,18313705000,425000,425000,425500,425000,10
20231012,145200,18309452000,425000,425000,425000,425000,173
20231012,145100,18235927000,425000,425500,425500,425000,68
20231012,145000,18206997500,425000,425000,425500,425000,47
20231012,144900,18187005000,425500,426000,426000,425000,221
20231012,144800,18092967000,425500,426000,426500,425500,171
20231012,144700,18020119000,426000,426500,426500,426000,23
20231012,144600,18010317500,426000,426000,426500,426000,228
20231012,144500,17913173000,426000,426500,426500,426000,57
20231012,144400,17888871000,426500,426500,426500,426000,88
20231012,144300,17851356000,426000,426500,426500,426000,70
20231012,144200,17821506500,426500,426000,426500,426000,8
20231012,144100,17818097500,426000,426000,426500,425500,29
20231012,144000,17805736000,426500,425500,426500,425500,537
20231012,143900,17576968500,425500,425500,425500,425500,102
20231012,143800,17533567500,425500,426000,426000,425500,47
20231012,143700,17513567500,425500,426000,426000,425500,23
20231012,143600,17503780500,425500,425500,425500,425500,12
20231012,143500,17498674500,425500,425500,426000,425500,13
20231012,143400,17493142500,425500,426000,426000,425500,98
20231012,143300,17451396000,426000,426000,426500,426000,75
20231012,143200,17419445000,426000,426000,426500,425500,47
20231012,143100,17399423000,426000,426500,426500,425500,170
20231012,143000,17327038000,426000,426500,426500,426000,38
20231012,142900,17310841500,426500,426000,426500,426000,265
20231012,142800,17197927500,426000,427000,427000,426000,170
20231012,142700,17125469000,426500,426500,426500,426000,164
20231012,142600,17055523500,426000,426000,426500,426000,105
20231012,142500,17010743000,426000,426500,426500,426000,622
20231012,142400,16745462500,426500,426500,426500,426500,48
20231012,142300,16724990500,427000,426500,427000,426500,55
20231012,142200,16701527000,426500,427500,427500,426500,119
20231012,142100,16650710500,427000,427000,427000,426500,30
20231012,142000,16637903000,427000,427000,427500,426500,99
20231012,141900,16595635500,427000,427000,427000,427000,11
20231012,141800,16590938500,427500,427000,427500,427000,383
20231012,141700,16427387000,427000,427500,427500,427000,104
20231012,141600,16382954000,427000,427500,427500,427000,2
20231012,141500,16382099500,427000,427000,427000,427000,24
20231012,141400,16371851500,427000,427000,427500,427000,11
20231012,141300,16367151000,427500,427000,427500,427000,35
20231012,141200,16352193500,427000,427500,427500,427000,332
20231012,141100,16210288000,428000,428000,428000,428000,51
20231012,141000,16188460000,427500,427500,428500,427500,89
20231012,140900,16150380000,428000,428500,428500,428000,50
20231012,140800,16128961000,428000,428500,428500,428000,27
20231012,140700,16117396000,428000,428500,428500,427500,131
20231012,140600,16061319500,428000,428000,428500,428000,75
20231012,140500,16029205000,428000,428500,428500,428000,32
20231012,140400,16015495500,428000,428500,428500,428000,48
20231012,140300,15994936000,428000,428000,428500,427500,22
20231012,140200,15985513500,428000,428000,428000,427500,43
20231012,140100,15967114000,427500,428000,428000,427500,82
20231012,140000,15932036500,428000,428000,428000,427500,68
20231012,135900,15902939500,429000,429000,429000,428000,154
20231012,135800,15836947000,429000,428500,429000,428500,83
20231012,135700,15801367500,428500,428500,428500,428000,31
20231012,135600,15788085000,428500,427500,428500,427500,88
20231012,135500,15750423500,427500,427500,428500,427500,23
20231012,135400,15740572000,428000,428500,428500,428000,74
20231012,135300,15708873500,427500,427500,428000,427500,251
20231012,135200,15601548000,427000,427500,427500,427000,21
20231012,135100,15592580500,427000,427000,427000,426500,72
20231012,135000,15561841000,426500,427000,427000,426500,53
20231012,134900,15539233500,426500,427000,427500,426500,228
20231012,134800,15441887000,427500,427500,427500,427000,35
20231012,134700,15426931000,427000,427500,427500,427000,22
20231012,134600,15417530500,427500,427000,427500,427000,65
20231012,134500,15389773500,427000,426500,427000,426500,72
20231012,134400,15359052500,426500,426500,427000,426500,19
20231012,134300,15350948500,427000,427000,427000,426500,46
20231012,134200,15331308500,427000,427000,427000,426500,79
20231012,134100,15297587000,426500,427000,427000,426500,33
20231012,134000,15283502500,427000,426500,427500,426500,73
20231012,133900,15252336500,427000,426500,427000,426500,196
20231012,133800,15168677000,426500,427500,427500,426500,290
20231012,133700,15044881000,427000,427000,427000,427000,3
20231012,133600,15043600000,427000,427000,427000,427000,9
20231012,133500,15039757000,427000,427000,427500,427000,77
20231012,133400,15006848500,427000,427500,427500,427000,79
20231012,133300,14973082500,427500,427000,427500,427000,38
20231012,133200,14956839000,427000,427000,427500,426500,31
20231012,133100,14943600500,427000,426500,427500,426500,29
20231012,133000,14931213500,427500,427000,427500,426500,280
20231012,132900,14811645500,427000,427000,427500,427000,103
20231012,132800,14767650500,427000,427000,427000,427000,23
20231012,132700,14757829500,427000,426500,427500,426500,75
20231012,132600,14725784000,426500,427000,427000,426500,75
20231012,132500,14693766000,427000,426500,427500,426500,58
20231012,132400,14668997500,426500,426500,427000,426500,33
20231012,132300,14654918500,426500,427000,427500,426500,177
20231012,132200,14579348000,426500,427000,427000,426500,335
20231012,132100,14436322500,427000,427500,427500,427000,49
20231012,132000,14415390500,427000,427000,427500,427000,39
20231012,131900,14398728500,427000,427000,427500,427000,98
20231012,131800,14356865000,427500,427500,428000,427500,304
20231012,131700,14226894500,427500,427500,428000,427000,562
20231012,131600,13986574500,427500,427500,428000,427500,12
20231012,131500,13981443500,427500,427500,427500,427500,47
20231012,131400,13961351000,427500,427500,427500,427500,26
20231012,131300,13950236000,427500,427500,428000,427500,53
20231012,131200,13927578000,427500,427500,427500,427500,27
20231012,131100,13916035500,427500,427500,428000,427500,70
20231012,131000,13886110000,427500,428000,428000,427500,4
20231012,130900,13884399500,427500,428000,428000,427500,23
20231012,130800,13874557500,428000,428000,428000,427500,130
20231012,130700,13818929500,428000,428500,428500,428000,117
20231012,130600,13768820500,428000,428500,428500,428000,168
20231012,130500,13696833000,429000,428500,429000,428500,60
20231012,130400,13671118000,428500,429000,429000,428500,70
20231012,130300,13641093000,428500,428500,428500,428500,9
20231012,130200,13637236500,428500,429000,429000,428500,207
20231012,130100,13548450500,429000,429000,429500,429000,34
20231012,130000,13533860500,429500,429000,429500,429000,122
20231012,125900,13481463000,429000,429000,429000,429000,30
20231012,125800,13468593000,429000,429500,429500,429000,39
20231012,125700,13451851000,429000,429000,429500,429000,156
20231012,125600,13384904000,429000,429000,429000,429000,12
20231012,125500,13379756000,429000,429500,429500,429000,6
20231012,125400,13377181500,429500,429000,429500,428500,187
20231012,125300,13296967000,429000,429000,429500,429000,69
20231012,125200,13267364000,429500,429000,429500,429000,52
20231012,125100,13245047500,429000,428500,429500,428500,105
20231012,125000,13199989000,428500,428500,429000,428500,29
20231012,124900,13187562000,429000,428500,429000,428500,13
20231012,124800,13181986500,428500,428500,429000,428500,137
20231012,124700,13123243000,428500,428500,428500,428500,11
20231012,124600,13118529500,428500,429000,429000,428500,111
20231012,124500,13070922000,429000,429000,429000,429000,48
20231012,124400,13050330000,429500,429000,429500,429000,61
20231012,124300,13024138000,429000,429000,429500,429000,19
20231012,124200,13015981000,429000,429000,429000,429000,42
20231012,124100,12997963000,429000,429000,429000,428500,74
20231012,124000,12966223500,429000,429000,429000,429000,31
20231012,123900,12952924500,429000,429000,429000,429000,27
20231012,123800,12941341500,428500,428500,429000,428500,60
20231012,123700,12915607000,428500,428500,429000,428500,19
20231012,123600,12907463000,428500,428500,428500,428500,31
20231012,123500,12894179500,428500,429000,429500,428500,283
20231012,123400,12772780500,429500,429500,430000,429000,103
20231012,123300,12728546000,430000,429500,430000,429500,482
20231012,123200,12521520000,429500,429000,429500,428500,754
20231012,123100,12197923500,428500,428500,429000,428500,17
20231012,123000,12190634500,429000,428500,429000,428500,67
20231012,122900,12161923500,429000,428500,429000,428500,78
20231012,122800,12128465500,428500,428500,429000,428500,30
20231012,122700,12115610000,429000,428500,429000,428500,14
20231012,122600,12109604500,428500,428500,429000,428500,37
20231012,122500,12093749000,429000,428500,429000,428500,97
20231012,122400,12052156500,428500,429000,429000,428500,56
20231012,122300,12028149000,429000,428500,429000,428500,43
20231012,122200,12009717500,428500,428000,428500,428000,91
20231012,122100,11970728500,428500,428500,428500,428000,21
20231012,122000,11961730500,428500,428000,428500,428000,30
20231012,121900,11948879500,428000,428500,428500,427500,128
20231012,121800,11894072500,427500,428500,428500,427500,83
20231012,121700,11858543500,428000,428000,428500,428000,113
20231012,121600,11810157500,428500,428000,428500,428000,44
20231012,121500,11791317000,428000,428500,428500,428000,30
20231012,121400,11778469500,428500,427500,428500,427500,46
20231012,121300,11758793500,428000,428000,428500,428000,256
20231012,121200,11649221000,428000,427000,428000,427000,177
20231012,121100,11573552000,427000,427500,427500,427000,35
20231012,121000,11558598500,427000,427000,427500,427000,72
20231012,120900,11527836500,427000,427500,428000,427000,188
20231012,120800,11447460500,427500,428000,428000,427500,19
20231012,120700,11439329000,427500,428000,428000,427500,28
20231012,120600,11427351500,427500,428000,428000,427500,93
20231012,120500,11387558500,428000,428000,428000,427500,68
20231012,120400,11358480000,428000,427500,428000,427500,31
20231012,120300,11345218500,427500,427500,428000,427500,126
20231012,120200,11291314500,428000,427500,428000,427500,33
20231012,120100,11277198000,428000,428000,428000,427500,42
20231012,120000,11259229500,428000,427500,428000,427500,87
20231012,115900,11222003500,428000,428000,428500,428000,88
20231012,115800,11184330000,428500,428000,428500,428000,79
20231012,115700,11150506500,428000,428000,428500,428000,27
20231012,115600,11138943000,427500,428000,428500,427500,14
20231012,115500,11132947000,428000,428500,428500,427500,54
20231012,115400,11109836000,428500,428500,428500,428500,10
20231012,115300,11105551000,428000,427000,428000,427000,246
20231012,115200,11000280500,427500,427000,427500,427000,104
20231012,115100,10955826500,427500,427000,427500,427000,64
20231012,115000,10928483500,427000,427000,427500,427000,94
20231012,114900,10888316500,427000,428000,428000,427000,97
20231012,114800,10846847500,427500,427500,428000,427500,43
20231012,114700,10828457000,428000,428000,428000,427500,114
20231012,114600,10779686500,427500,427500,428000,427500,29
20231012,114500,10767280000,428000,427500,428000,427500,31
20231012,114400,10754016500,427500,427500,428000,427500,140
20231012,114300,10694116500,427500,427500,428000,427500,46
20231012,114200,10674442000,428000,427500,428000,427000,64
20231012,114100,10647073000,427500,428000,428500,427500,100
20231012,114000,10604273500,427500,427500,428000,427500,37
20231012,113900,10588447500,427500,428000,428000,427500,68
20231012,113800,10559364500,427500,427500,428500,427500,33
20231012,113700,10545243000,428000,427500,428000,427500,116
20231012,113600,10495611500,427500,428000,428500,427500,65
20231012,113500,10467803500,428000,428000,428500,428000,62
20231012,113400,10441259500,428000,428000,428500,428000,151
20231012,113300,10376590000,428000,428000,428500,428000,45
20231012,113200,10357321500,428000,428000,428500,428000,31
20231012,113100,10344045500,428500,427000,428500,427000,144
20231012,113000,10282432500,427000,427000,428000,427000,44
20231012,112900,10263624500,428000,427500,428000,427000,25
20231012,112800,10252931000,427500,427000,427500,427000,57
20231012,112700,10228565500,427500,428000,428000,427500,73
20231012,112600,10197328500,428000,428500,428500,427500,109
20231012,112500,10150720000,428500,428000,428500,428000,117
20231012,112400,10100636500,427500,427500,428000,427500,40
20231012,112300,10083520500,428000,427500,428000,427500,406
20231012,112200,9909764000,427500,427500,428000,427500,104
20231012,112100,9865295500,427000,427000,427500,427000,61
20231012,112000,9839239000,427000,427500,427500,427000,127
20231012,111900,9784979500,427000,427500,427500,427000,20
20231012,111800,9776430000,427000,426500,427500,426000,39
20231012,111700,9759778000,426500,426500,426500,426000,18
20231012,111600,9752102500,426500,426000,426500,426000,28
20231012,111500,9740164000,426000,426500,426500,426000,461
20231012,111400,9543655500,426500,427500,427500,426500,183
20231012,111300,9465506500,427000,427000,427000,427000,43
20231012,111200,9447145500,427000,427000,427500,427000,71
20231012,111100,9416796000,427000,427000,427000,427000,21
20231012,111000,9407829000,427000,427500,427500,427000,113
20231012,110900,9359574000,427000,427500,427500,427000,106
20231012,110800,9314265000,427000,427500,427500,427000,55
20231012,110700,9290758500,427000,427500,428000,427000,14
20231012,110600,9284770500,428000,427000,428000,427000,102
20231012,110500,9241160500,427000,427500,428000,427000,109
20231012,110400,9194564000,427500,427500,428000,427500,102
20231012,110300,9150956000,427500,428000,428000,427500,45
20231012,110200,9131706500,428000,427500,428000,427500,88
20231012,110100,9094059000,427500,428000,428000,427500,7
20231012,110000,9091066000,428000,427000,428000,427000,43
20231012,105900,9072689000,427000,427500,428000,427000,164
20231012,105800,9002575500,427000,427500,428000,427000,443
20231012,105700,8813218000,427500,427500,427500,427500,48
20231012,105600,8792698000,427500,427500,428000,427500,64
20231012,105500,8765316000,428000,428000,428000,427500,155
20231012,105400,8698980000,428000,428000,428500,428000,152
20231012,105300,8633921500,428000,428000,428500,428000,61
20231012,105200,8607786000,428000,427500,428000,427500,107
20231012,105100,8561992500,427500,428000,428500,427500,144
20231012,105000,8500371000,428000,427500,428000,427500,126
20231012,104900,8446447000,428000,427500,428500,427500,537
20231012,104800,8216607500,427500,427500,428000,427500,75
20231012,104700,8184532000,427500,427500,428000,427500,68
20231012,104600,8155449000,428000,427000,428000,427000,239
20231012,104500,8053245000,427500,427000,427500,427000,44
20231012,104400,8034446000,427500,427000,427500,427000,46
20231012,104300,8014789500,427000,427000,427500,426500,181
20231012,104200,7937494500,427000,427000,427000,427000,21
20231012,104100,7928527500,426500,427000,427500,426500,41
20231012,104000,7911016500,427000,427000,427500,426500,125
20231012,103900,7857645500,427500,427500,428000,427000,216
20231012,103800,7765332000,427500,426500,427500,426500,434
20231012,103700,7579905500,426500,426500,427000,426500,82
20231012,103600,7544896000,426500,426500,427000,426500,43
20231012,103500,7526543000,427000,426000,427000,426000,43
20231012,103400,7508192500,427000,426000,427000,426000,167
20231012,103300,7436957500,426500,426000,426500,426000,54
20231012,103200,7413937500,426500,426000,426500,426000,137
20231012,103100,7355537500,426000,426000,426000,426000,24
20231012,103000,7345313500,426000,425500,426000,425500,85
20231012,102900,7309116500,426000,425500,426000,425500,19
20231012,102800,7301026000,425500,426000,426500,425500,167
20231012,102700,7229902500,426500,426000,426500,426000,139
20231012,102600,7170640500,426500,426000,426500,426000,57
20231012,102500,7146339000,426500,426000,426500,426000,47
20231012,102400,7126302000,426500,425500,426500,425500,62
20231012,102300,7099897000,426000,426000,426000,425500,23
20231012,102200,7090106000,425500,426000,426000,425500,75
20231012,102100,7058163000,426000,426000,426500,426000,207
20231012,102000,6969951000,426000,426500,426500,426000,49
20231012,101900,6949074000,426000,425500,427000,425500,44
20231012,101800,6930330000,426000,425500,426000,425500,144
20231012,101700,6869031500,426000,426500,426500,425500,120
20231012,101600,6817885500,426500,427500,427500,426500,407
20231012,101500,6644124000,427000,426500,427500,426500,302
20231012,101400,6515152000,426500,426500,427000,426500,78
20231012,101300,6481862000,426500,426500,427000,426500,53
20231012,101200,6459241000,427000,426500,427000,426500,59
20231012,101100,6434060500,427000,426500,427000,426500,228
20231012,101000,6336758000,427000,427000,427000,426500,86
20231012,100900,6300043000,426500,426500,427000,426500,72
20231012,100800,6269318000,426500,426500,427000,426000,489
20231012,100700,6060764500,426500,426000,426500,425500,243
20231012,100600,5957242000,425500,426000,426000,425500,44
20231012,100500,5938501000,425500,425500,426000,425500,223
20231012,100400,5843602000,425000,425000,425500,425000,339
20231012,100300,5699511000,424500,424000,425000,424000,287
20231012,100200,5577693500,424000,423500,424000,423500,93
20231012,100100,5538274500,423500,423500,424000,423500,49
20231012,100000,5517521500,424000,424000,424000,423500,161
20231012,095900,5449296000,423500,424000,424000,423500,71
20231012,095800,5419195000,423500,423500,424000,423500,55
20231012,095700,5395901500,423500,423500,424000,423500,31
20231012,095600,5382772500,423500,423500,424000,423500,22
20231012,095500,5373454000,424000,423500,424000,423500,160
20231012,095400,5305638500,423500,424000,424000,423500,80
20231012,095300,5271726000,424000,424000,424500,424000,44
20231012,095200,5253065000,424000,423500,424000,423500,54
20231012,095100,5230176500,424000,425000,425000,423000,464
20231012,095000,5033305000,425000,424000,425000,424000,219
20231012,094900,4940343500,424500,423500,424500,423500,282
20231012,094800,4820754500,424000,423500,424000,423500,60
20231012,094700,4795321000,424000,423500,424000,423500,84
20231012,094600,4759730000,424000,423000,424000,423000,38
20231012,094500,4743626500,423000,423000,423500,423000,73
20231012,094400,4712716000,423000,423500,424000,423000,88
20231012,094300,4675457000,424000,423500,424000,423000,211
20231012,094200,4586057500,423500,424000,424000,423500,49
20231012,094100,4565283000,424000,423000,424000,423000,126
20231012,094000,4511915000,423000,423000,423000,422500,35
20231012,093900,4497113500,422500,422500,422500,422500,92
20231012,093800,4458243500,422500,422500,423000,422500,256
20231012,093700,4350063500,422000,422000,422500,422000,76
20231012,093600,4317991000,422000,422000,422000,422000,37
20231012,093500,4302377000,422000,422500,422500,422000,181
20231012,093400,4225965500,422500,422500,422500,422500,69
20231012,093300,4196813000,422500,422000,423000,422000,103
20231012,093200,4153280500,421500,423500,423500,421500,417
20231012,093100,3976953000,424000,424000,425000,423500,251
20231012,093000,3870541500,424500,424500,424500,424000,446
20231012,092900,3681224000,424000,424500,424500,424000,67
20231012,092800,3652792000,424500,424500,424500,424000,102
20231012,092700,3609517000,424500,423500,424500,423500,160
20231012,092600,3541669500,423500,423000,423500,423000,108
20231012,092500,3495935000,423000,422500,423000,422500,187
20231012,092400,3416881500,422000,422500,422500,422000,96
20231012,092300,3376322000,423000,423000,423000,421500,520
20231012,092200,3156695500,423000,422500,423000,422500,34
20231012,092100,3142318000,422500,422500,422500,422500,11
20231012,092000,3137670500,422500,424500,424500,422500,675
20231012,091900,2851710500,424500,424000,424500,424000,148
20231012,091800,2788887500,424500,424000,424500,424000,422
20231012,091700,2609914500,424000,424000,424000,423500,139
20231012,091600,2551016000,423500,422500,424000,422500,480
20231012,091500,2347925000,423000,422000,423000,422000,83
20231012,091400,2312865500,421500,422000,422500,421500,158
20231012,091300,2246190500,422500,420500,422500,420500,285
20231012,091200,2126100000,421500,421500,421500,420500,696
20231012,091100,1833248000,421000,422000,422500,421000,452
20231012,091000,1642664500,422000,423000,423000,422000,220
20231012,090900,1549745500,422500,423000,423500,422500,140
20231012,090800,1490532000,423000,422000,423000,422000,259
20231012,090700,1381116000,422500,422500,423500,422000,387
20231012,090600,1217495000,423000,421500,423000,421000,391
20231012,090500,1052487000,421000,421000,422000,420500,720
20231012,090400,749364000,421500,421500,422000,421500,220
20231012,090300,656623000,421500,422500,422500,421500,233
20231012,090200,558278500,422500,422000,422500,422000,193
20231012,090100,476768500,422500,421500,423000,421000,261
20231012,090000,366726500,421500,424000,424000,421000,867
Reference in New Issue Copy Permalink