ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/102710/min/candle-20231122.csv

656 lines
34 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
20231122,195300,2638361900,23900,23900,23900,23900,16581
20231122,195200,2638361900,23900,23900,23900,23900,0
20231122,195100,2638361900,23900,23900,23900,23900,0
20231122,195000,2638361900,23900,23900,23900,23900,0
20231122,194900,2638361900,23900,23900,23900,23900,0
20231122,194800,2638361900,23900,23900,23900,23900,0
20231122,194700,2638361900,23900,23900,23900,23900,0
20231122,194600,2638361900,23900,23900,23900,23900,0
20231122,194500,2638361900,23900,23900,23900,23900,0
20231122,194400,2638361900,23900,23900,23900,23900,0
20231122,194300,2638361900,23900,23900,23900,23900,0
20231122,194200,2638361900,23900,23900,23900,23900,0
20231122,194100,2638361900,23900,23900,23900,23900,0
20231122,194000,2638361900,23900,23900,23900,23900,0
20231122,193900,2638361900,23900,23900,23900,23900,0
20231122,193800,2638361900,23900,23900,23900,23900,0
20231122,193700,2638361900,23900,23900,23900,23900,0
20231122,193600,2638361900,23900,23900,23900,23900,0
20231122,193500,2638361900,23900,23900,23900,23900,0
20231122,193400,2638361900,23900,23900,23900,23900,0
20231122,193300,2638361900,23900,23900,23900,23900,0
20231122,193200,2638361900,23900,23900,23900,23900,0
20231122,193100,2638361900,23900,23900,23900,23900,0
20231122,193000,2638361900,23900,23900,23900,23900,0
20231122,192900,2638361900,23900,23900,23900,23900,0
20231122,192800,2638361900,23900,23900,23900,23900,0
20231122,192700,2638361900,23900,23900,23900,23900,0
20231122,192600,2638361900,23900,23900,23900,23900,0
20231122,192500,2638361900,23900,23900,23900,23900,0
20231122,192400,2638361900,23900,23900,23900,23900,0
20231122,192300,2638361900,23900,23900,23900,23900,16581
20231122,192200,2638361900,23900,23900,23900,23900,0
20231122,192100,2638361900,23900,23900,23900,23900,0
20231122,192000,2638361900,23900,23900,23900,23900,0
20231122,191900,2638361900,23900,23900,23900,23900,0
20231122,191800,2638361900,23900,23900,23900,23900,0
20231122,191700,2638361900,23900,23900,23900,23900,0
20231122,191600,2638361900,23900,23900,23900,23900,0
20231122,191500,2638361900,23900,23900,23900,23900,0
20231122,191400,2638361900,23900,23900,23900,23900,0
20231122,191300,2638361900,23900,23900,23900,23900,0
20231122,191200,2638361900,23900,23900,23900,23900,0
20231122,191100,2638361900,23900,23900,23900,23900,0
20231122,191000,2638361900,23900,23900,23900,23900,0
20231122,190900,2638361900,23900,23900,23900,23900,0
20231122,190800,2638361900,23900,23900,23900,23900,0
20231122,190700,2638361900,23900,23900,23900,23900,0
20231122,190600,2638361900,23900,23900,23900,23900,0
20231122,190500,2638361900,23900,23900,23900,23900,0
20231122,190400,2638361900,23900,23900,23900,23900,0
20231122,190300,2638361900,23900,23900,23900,23900,0
20231122,190200,2638361900,23900,23900,23900,23900,0
20231122,190100,2638361900,23900,23900,23900,23900,0
20231122,190000,2638361900,23900,23900,23900,23900,0
20231122,185900,2638361900,23900,23900,23900,23900,0
20231122,185800,2638361900,23900,23900,23900,23900,0
20231122,185700,2638361900,23900,23900,23900,23900,0
20231122,185600,2638361900,23900,23900,23900,23900,0
20231122,185500,2638361900,23900,23900,23900,23900,0
20231122,185400,2638361900,23900,23900,23900,23900,0
20231122,185300,2638361900,23900,23900,23900,23900,16581
20231122,185200,2638361900,23900,23900,23900,23900,0
20231122,185100,2638361900,23900,23900,23900,23900,0
20231122,185000,2638361900,23900,23900,23900,23900,0
20231122,184900,2638361900,23900,23900,23900,23900,0
20231122,184800,2638361900,23900,23900,23900,23900,0
20231122,184700,2638361900,23900,23900,23900,23900,0
20231122,184600,2638361900,23900,23900,23900,23900,0
20231122,184500,2638361900,23900,23900,23900,23900,0
20231122,184400,2638361900,23900,23900,23900,23900,0
20231122,184300,2638361900,23900,23900,23900,23900,0
20231122,184200,2638361900,23900,23900,23900,23900,0
20231122,184100,2638361900,23900,23900,23900,23900,0
20231122,184000,2638361900,23900,23900,23900,23900,0
20231122,183900,2638361900,23900,23900,23900,23900,0
20231122,183800,2638361900,23900,23900,23900,23900,0
20231122,183700,2638361900,23900,23900,23900,23900,0
20231122,183600,2638361900,23900,23900,23900,23900,0
20231122,183500,2638361900,23900,23900,23900,23900,0
20231122,183400,2638361900,23900,23900,23900,23900,0
20231122,183300,2638361900,23900,23900,23900,23900,0
20231122,183200,2638361900,23900,23900,23900,23900,0
20231122,183100,2638361900,23900,23900,23900,23900,0
20231122,183000,2638361900,23900,23900,23900,23900,0
20231122,182900,2638361900,23900,23900,23900,23900,0
20231122,182800,2638361900,23900,23900,23900,23900,0
20231122,182700,2638361900,23900,23900,23900,23900,0
20231122,182600,2638361900,23900,23900,23900,23900,0
20231122,182500,2638361900,23900,23900,23900,23900,0
20231122,182400,2638361900,23900,23900,23900,23900,0
20231122,182300,2638361900,23900,23900,23900,23900,16581
20231122,182200,2638361900,23900,23900,23900,23900,0
20231122,182100,2638361900,23900,23900,23900,23900,0
20231122,182000,2638361900,23900,23900,23900,23900,0
20231122,181900,2638361900,23900,23900,23900,23900,0
20231122,181800,2638361900,23900,23900,23900,23900,0
20231122,181700,2638361900,23900,23900,23900,23900,0
20231122,181600,2638361900,23900,23900,23900,23900,0
20231122,181500,2638361900,23900,23900,23900,23900,0
20231122,181400,2638361900,23900,23900,23900,23900,0
20231122,181300,2638361900,23900,23900,23900,23900,0
20231122,181200,2638361900,23900,23900,23900,23900,0
20231122,181100,2638361900,23900,23900,23900,23900,0
20231122,181000,2638361900,23900,23900,23900,23900,0
20231122,180900,2638361900,23900,23900,23900,23900,0
20231122,180800,2638361900,23900,23900,23900,23900,0
20231122,180700,2638361900,23900,23900,23900,23900,0
20231122,180600,2638361900,23900,23900,23900,23900,0
20231122,180500,2638361900,23900,23900,23900,23900,0
20231122,180400,2638361900,23900,23900,23900,23900,0
20231122,180300,2638361900,23900,23900,23900,23900,0
20231122,180200,2638361900,23900,23900,23900,23900,0
20231122,180100,2638361900,23900,23900,23900,23900,0
20231122,180000,2638361900,23900,23900,23900,23900,0
20231122,175900,2638361900,23900,23900,23900,23900,0
20231122,175800,2638361900,23900,23900,23900,23900,0
20231122,175700,2638361900,23900,23900,23900,23900,0
20231122,175600,2638361900,23900,23900,23900,23900,0
20231122,175500,2638361900,23900,23900,23900,23900,0
20231122,175400,2638361900,23900,23900,23900,23900,0
20231122,175300,2638361900,23900,23900,23900,23900,16581
20231122,175200,2638361900,23900,23900,23900,23900,0
20231122,175100,2638361900,23900,23900,23900,23900,0
20231122,175000,2638361900,23900,23900,23900,23900,0
20231122,174900,2638361900,23900,23900,23900,23900,0
20231122,174800,2638361900,23900,23900,23900,23900,0
20231122,174700,2638361900,23900,23900,23900,23900,0
20231122,174600,2638361900,23900,23900,23900,23900,0
20231122,174500,2638361900,23900,23900,23900,23900,0
20231122,174400,2638361900,23900,23900,23900,23900,0
20231122,174300,2638361900,23900,23900,23900,23900,0
20231122,174200,2638361900,23900,23900,23900,23900,0
20231122,174100,2638361900,23900,23900,23900,23900,0
20231122,174000,2638361900,23900,23900,23900,23900,0
20231122,173900,2638361900,23900,23900,23900,23900,0
20231122,173800,2638361900,23900,23900,23900,23900,0
20231122,173700,2638361900,23900,23900,23900,23900,0
20231122,173600,2638361900,23900,23900,23900,23900,0
20231122,173500,2638361900,23900,23900,23900,23900,0
20231122,173400,2638361900,23900,23900,23900,23900,0
20231122,173300,2638361900,23900,23900,23900,23900,0
20231122,173200,2638361900,23900,23900,23900,23900,0
20231122,173100,2638361900,23900,23900,23900,23900,0
20231122,173000,2638361900,23900,23900,23900,23900,0
20231122,172900,2638361900,23900,23900,23900,23900,0
20231122,172800,2638361900,23900,23900,23900,23900,0
20231122,172700,2638361900,23900,23900,23900,23900,0
20231122,172600,2638361900,23900,23900,23900,23900,0
20231122,172500,2638361900,23900,23900,23900,23900,0
20231122,172400,2638361900,23900,23900,23900,23900,0
20231122,172300,2638361900,23900,23900,23900,23900,16581
20231122,172200,2638361900,23900,23900,23900,23900,0
20231122,172100,2638361900,23900,23900,23900,23900,0
20231122,172000,2638361900,23900,23900,23900,23900,0
20231122,171900,2638361900,23900,23900,23900,23900,0
20231122,171800,2638361900,23900,23900,23900,23900,0
20231122,171700,2638361900,23900,23900,23900,23900,0
20231122,171600,2638361900,23900,23900,23900,23900,0
20231122,171500,2638361900,23900,23900,23900,23900,0
20231122,171400,2638361900,23900,23900,23900,23900,0
20231122,171300,2638361900,23900,23900,23900,23900,0
20231122,171200,2638361900,23900,23900,23900,23900,0
20231122,171100,2638361900,23900,23900,23900,23900,0
20231122,171000,2638361900,23900,23900,23900,23900,0
20231122,170900,2638361900,23900,23900,23900,23900,0
20231122,170800,2638361900,23900,23900,23900,23900,0
20231122,170700,2638361900,23900,23900,23900,23900,0
20231122,170600,2638361900,23900,23900,23900,23900,0
20231122,170500,2638361900,23900,23900,23900,23900,0
20231122,170400,2638361900,23900,23900,23900,23900,0
20231122,170300,2638361900,23900,23900,23900,23900,0
20231122,170200,2638361900,23900,23900,23900,23900,0
20231122,170100,2638361900,23900,23900,23900,23900,0
20231122,170000,2638361900,23900,23900,23900,23900,0
20231122,165900,2638361900,23900,23900,23900,23900,0
20231122,165800,2638361900,23900,23900,23900,23900,0
20231122,165700,2638361900,23900,23900,23900,23900,0
20231122,165600,2638361900,23900,23900,23900,23900,0
20231122,165500,2638361900,23900,23900,23900,23900,0
20231122,165400,2638361900,23900,23900,23900,23900,0
20231122,165300,2638361900,23900,23900,23900,23900,16581
20231122,165200,2638361900,23900,23900,23900,23900,0
20231122,165100,2638361900,23900,23900,23900,23900,0
20231122,165000,2638361900,23900,23900,23900,23900,0
20231122,164900,2638361900,23900,23900,23900,23900,0
20231122,164800,2638361900,23900,23900,23900,23900,0
20231122,164700,2638361900,23900,23900,23900,23900,0
20231122,164600,2638361900,23900,23900,23900,23900,0
20231122,164500,2638361900,23900,23900,23900,23900,0
20231122,164400,2638361900,23900,23900,23900,23900,0
20231122,164300,2638361900,23900,23900,23900,23900,0
20231122,164200,2638361900,23900,23900,23900,23900,0
20231122,164100,2638361900,23900,23900,23900,23900,0
20231122,164000,2638361900,23900,23900,23900,23900,0
20231122,163900,2638361900,23900,23900,23900,23900,0
20231122,163800,2638361900,23900,23900,23900,23900,0
20231122,163700,2638361900,23900,23900,23900,23900,0
20231122,163600,2638361900,23900,23900,23900,23900,0
20231122,163500,2638361900,23900,23900,23900,23900,0
20231122,163400,2638361900,23900,23900,23900,23900,0
20231122,163300,2638361900,23900,23900,23900,23900,0
20231122,163200,2638361900,23900,23900,23900,23900,0
20231122,163100,2638361900,23900,23900,23900,23900,0
20231122,163000,2638361900,23900,23900,23900,23900,0
20231122,162900,2638361900,23900,23900,23900,23900,0
20231122,162800,2638361900,23900,23900,23900,23900,0
20231122,162700,2638361900,23900,23900,23900,23900,0
20231122,162600,2638361900,23900,23900,23900,23900,0
20231122,162500,2638361900,23900,23900,23900,23900,0
20231122,162400,2638361900,23900,23900,23900,23900,0
20231122,162300,2638361900,23900,23900,23900,23900,16581
20231122,162200,2638361900,23900,23900,23900,23900,0
20231122,162100,2638361900,23900,23900,23900,23900,0
20231122,162000,2638361900,23900,23900,23900,23900,0
20231122,161900,2638361900,23900,23900,23900,23900,0
20231122,161800,2638361900,23900,23900,23900,23900,0
20231122,161700,2638361900,23900,23900,23900,23900,0
20231122,161600,2638361900,23900,23900,23900,23900,0
20231122,161500,2638361900,23900,23900,23900,23900,0
20231122,161400,2638361900,23900,23900,23900,23900,0
20231122,161300,2638361900,23900,23900,23900,23900,0
20231122,161200,2638361900,23900,23900,23900,23900,0
20231122,161100,2638361900,23900,23900,23900,23900,0
20231122,161000,2638361900,23900,23900,23900,23900,0
20231122,160900,2638361900,23900,23900,23900,23900,0
20231122,160800,2638361900,23900,23900,23900,23900,0
20231122,160700,2638361900,23900,23900,23900,23900,0
20231122,160600,2638361900,23900,23900,23900,23900,0
20231122,160500,2638361900,23900,23900,23900,23900,0
20231122,160400,2638361900,23900,23900,23900,23900,0
20231122,160300,2638361900,23900,23900,23900,23900,0
20231122,160200,2638361900,23900,23900,23900,23900,0
20231122,160100,2638361900,23900,23900,23900,23900,0
20231122,160000,2638361900,23900,23900,23900,23900,0
20231122,155900,2638361900,23900,23900,23900,23900,0
20231122,155800,2638361900,23900,23900,23900,23900,0
20231122,155700,2638361900,23900,23900,23900,23900,0
20231122,155600,2638361900,23900,23900,23900,23900,0
20231122,155500,2638361900,23900,23900,23900,23900,0
20231122,155400,2638361900,23900,23900,23900,23900,0
20231122,155300,2638361900,23900,23900,23900,23900,16581
20231122,155200,2638361900,23900,23900,23900,23900,0
20231122,155100,2638361900,23900,23900,23900,23900,0
20231122,155000,2638361900,23900,23900,23900,23900,0
20231122,154900,2638361900,23900,23900,23900,23900,0
20231122,154800,2638361900,23900,23900,23900,23900,0
20231122,154700,2638361900,23900,23900,23900,23900,0
20231122,154600,2638361900,23900,23900,23900,23900,0
20231122,154500,2638361900,23900,23900,23900,23900,0
20231122,154400,2638361900,23900,23900,23900,23900,0
20231122,154300,2638361900,23900,23900,23900,23900,0
20231122,154200,2638361900,23900,23900,23900,23900,0
20231122,154100,2638361900,23900,23900,23900,23900,0
20231122,154000,2638361900,23900,23900,23900,23900,0
20231122,153900,2638361900,23900,23900,23900,23900,0
20231122,153800,2638361900,23900,23900,23900,23900,0
20231122,153700,2638361900,23900,23900,23900,23900,0
20231122,153600,2638361900,23900,23900,23900,23900,0
20231122,153500,2638361900,23900,23900,23900,23900,0
20231122,153400,2638361900,23900,23900,23900,23900,0
20231122,153300,2638361900,23900,23900,23900,23900,0
20231122,153200,2638361900,23900,23900,23900,23900,0
20231122,153100,2638361900,23900,23900,23900,23900,0
20231122,153000,2638361900,23900,23900,23900,23900,16581
20231122,152900,2242076000,23850,23850,23850,23850,0
20231122,152800,2242076000,23850,23850,23850,23850,0
20231122,152700,2242076000,23850,23850,23850,23850,0
20231122,152600,2242076000,23850,23850,23850,23850,0
20231122,152500,2242076000,23850,23850,23850,23850,0
20231122,152400,2242076000,23850,23850,23850,23850,0
20231122,152300,2242076000,23850,23850,23850,23850,0
20231122,152200,2242076000,23850,23850,23850,23850,0
20231122,152100,2242076000,23850,23850,23850,23850,0
20231122,152000,2242076000,23850,23850,23850,23850,0
20231122,151900,2242076000,23850,23800,23850,23800,15
20231122,151800,2241718350,23850,23800,23850,23800,287
20231122,151700,2234887250,23800,23800,23850,23800,271
20231122,151600,2228437200,23800,23800,23850,23800,1189
20231122,151500,2200137500,23800,23850,23850,23800,125
20231122,151400,2197161250,23800,23800,23800,23800,670
20231122,151300,2181215250,23800,23800,23800,23750,166
20231122,151200,2177271250,23750,23800,23800,23750,439
20231122,151100,2166832400,23750,23800,23800,23750,458
20231122,151000,2155953800,23800,23800,23850,23800,746
20231122,150900,2138198950,23800,23800,23800,23800,202
20231122,150800,2133391350,23850,23850,23850,23850,202
20231122,150700,2128573650,23850,23800,23850,23800,211
20231122,150600,2123550600,23800,23750,23800,23750,1437
20231122,150500,2089356850,23750,23750,23750,23750,393
20231122,150400,2080023100,23750,23750,23750,23750,979
20231122,150300,2056771850,23750,23750,23750,23700,564
20231122,150200,2043377100,23750,23750,23750,23750,577
20231122,150100,2029673350,23750,23750,23750,23750,353
20231122,150000,2021289600,23750,23750,23750,23750,472
20231122,145900,2010079600,23750,23750,23750,23750,281
20231122,145800,2003405850,23800,23800,23800,23800,10
20231122,145700,2003167850,23800,23800,23800,23800,0
20231122,145600,2003167850,23800,23800,23800,23800,5
20231122,145500,2003048850,23750,23750,23750,23750,139
20231122,145400,1999747600,23750,23750,23750,23750,935
20231122,145300,1977541350,23700,23700,23700,23700,136
20231122,145200,1974318150,23750,23700,23750,23700,191
20231122,145100,1969788700,23750,23750,23750,23750,22
20231122,145000,1969266200,23750,23750,23750,23750,1
20231122,144900,1969242450,23750,23750,23750,23750,1
20231122,144800,1969218700,23700,23700,23700,23700,298
20231122,144700,1962156100,23700,23700,23700,23700,80
20231122,144600,1960260100,23650,23650,23650,23650,188
20231122,144500,1955813900,23650,23650,23650,23650,136
20231122,144400,1952597500,23650,23650,23650,23650,953
20231122,144300,1930059050,23650,23700,23700,23650,529
20231122,144200,1917534550,23700,23700,23700,23700,544
20231122,144100,1904641750,23700,23700,23700,23700,2327
20231122,144000,1849491850,23700,23700,23700,23700,1
20231122,143900,1849468150,23750,23750,23750,23750,9
20231122,143800,1849254400,23750,23750,23750,23750,160
20231122,143700,1845454400,23750,23750,23750,23750,734
20231122,143600,1828021900,23750,23750,23750,23750,310
20231122,143500,1820659400,23750,23750,23750,23750,9
20231122,143400,1820445650,23700,23700,23700,23700,272
20231122,143300,1813999250,23700,23700,23700,23700,536
20231122,143200,1801296050,23700,23700,23700,23700,141
20231122,143100,1797954350,23750,23750,23750,23750,176
20231122,143000,1793774350,23750,23750,23750,23750,196
20231122,142900,1789119350,23750,23750,23800,23750,86
20231122,142800,1787076750,23750,23750,23750,23750,79
20231122,142700,1785200500,23800,23800,23800,23800,0
20231122,142600,1785200500,23800,23800,23800,23800,0
20231122,142500,1785200500,23800,23800,23800,23800,2
20231122,142400,1785152900,23800,23800,23800,23800,83
20231122,142300,1783177500,23800,23800,23800,23800,3
20231122,142200,1783106100,23850,23750,23850,23750,3601
20231122,142100,1697325800,23750,23700,23750,23700,161
20231122,142000,1693504200,23700,23700,23700,23700,10
20231122,141900,1693267200,23700,23700,23700,23700,30
20231122,141800,1692556200,23700,23700,23700,23700,0
20231122,141700,1692556200,23700,23700,23700,23700,0
20231122,141600,1692556200,23700,23700,23700,23700,0
20231122,141500,1692556200,23700,23700,23700,23700,20
20231122,141400,1692082200,23700,23700,23700,23700,30
20231122,141300,1691371200,23700,23700,23750,23700,230
20231122,141200,1685917950,23700,23700,23700,23700,140
20231122,141100,1682599950,23700,23700,23700,23700,0
20231122,141000,1682599950,23700,23700,23700,23700,0
20231122,140900,1682599950,23700,23700,23700,23650,265
20231122,140800,1676319500,23700,23700,23700,23700,3
20231122,140700,1676248400,23750,23750,23750,23750,0
20231122,140600,1676248400,23750,23600,23750,23600,1001
20231122,140500,1652495200,23600,23650,23650,23600,282
20231122,140400,1645839550,23650,23650,23650,23650,1
20231122,140300,1645815900,23600,23600,23600,23600,105
20231122,140200,1643337900,23600,23600,23600,23600,2
20231122,140100,1643290700,23600,23600,23600,23600,0
20231122,140000,1643290700,23600,23600,23600,23600,4
20231122,135900,1643196300,23600,23600,23600,23600,0
20231122,135800,1643196300,23600,23600,23600,23600,0
20231122,135700,1643196300,23600,23600,23600,23600,100
20231122,135600,1640836300,23600,23750,23750,23600,3480
20231122,135500,1558192100,23800,23800,23800,23800,43
20231122,135400,1557168700,23800,23800,23800,23800,1
20231122,135300,1557144900,23800,23800,23800,23800,1379
20231122,135200,1524324700,23800,23750,23800,23750,153
20231122,135100,1520683850,23750,23750,23750,23750,100
20231122,135000,1518308850,23750,23800,23800,23750,11
20231122,134900,1518047100,23750,23750,23750,23750,109
20231122,134800,1515458350,23750,23750,23750,23700,551
20231122,134700,1502372150,23750,23750,23750,23750,1
20231122,134600,1502348400,23750,23600,23750,23600,2766
20231122,134500,1436769800,23650,23650,23650,23650,0
20231122,134400,1436769800,23650,23700,23700,23650,419
20231122,134300,1426860400,23650,23650,23650,23650,0
20231122,134200,1426860400,23650,23700,23700,23650,91
20231122,134100,1424703750,23650,23650,23650,23650,1
20231122,134000,1424680100,23650,23650,23650,23650,1
20231122,133900,1424656450,23600,23650,23650,23600,100
20231122,133800,1422295900,23650,23650,23650,23650,89
20231122,133700,1420191050,23650,23650,23650,23650,112
20231122,133600,1417542250,23650,23600,23650,23600,11
20231122,133500,1417282350,23600,23600,23600,23600,100
20231122,133400,1414922350,23650,23650,23650,23650,0
20231122,133300,1414922350,23650,23650,23650,23650,0
20231122,133200,1414922350,23650,23650,23650,23650,2
20231122,133100,1414875050,23700,23700,23700,23700,0
20231122,133000,1414875050,23700,23700,23700,23700,0
20231122,132900,1414875050,23700,23700,23700,23700,0
20231122,132800,1414875050,23700,23700,23700,23700,2
20231122,132700,1414827650,23700,23600,23700,23600,1419
20231122,132600,1381242250,23550,23550,23550,23550,117
20231122,132500,1378486900,23500,23500,23500,23500,10
20231122,132400,1378251900,23550,23550,23550,23550,1
20231122,132300,1378228350,23550,23500,23550,23500,1900
20231122,132200,1333558350,23550,23500,23550,23500,210
20231122,132100,1328613350,23500,23500,23500,23500,40
20231122,132000,1327673350,23500,23500,23500,23500,196
20231122,131900,1323067350,23500,23500,23500,23500,74
20231122,131800,1321328350,23450,23450,23450,23450,0
20231122,131700,1321328350,23450,23450,23450,23450,210
20231122,131600,1316403850,23500,23500,23500,23500,47
20231122,131500,1315299350,23500,23500,23550,23500,192
20231122,131400,1310787300,23500,23500,23500,23500,31
20231122,131300,1310058800,23500,23500,23500,23450,4
20231122,131200,1309964850,23500,23500,23500,23500,1
20231122,131100,1309941350,23450,23450,23450,23450,5
20231122,131000,1309824100,23500,23500,23500,23500,20
20231122,130900,1309354100,23500,23500,23500,23500,174
20231122,130800,1305265100,23500,23500,23500,23500,69
20231122,130700,1303643600,23500,23450,23500,23450,276
20231122,130600,1297159500,23450,23450,23450,23450,432
20231122,130500,1287029100,23400,23400,23400,23400,0
20231122,130400,1287029100,23400,23400,23400,23400,32
20231122,130300,1286280300,23400,23450,23450,23400,174
20231122,130200,1282204900,23500,23500,23500,23500,30
20231122,130100,1281499900,23500,23500,23500,23500,53
20231122,130000,1280254400,23500,23500,23500,23500,290
20231122,125900,1273439400,23550,23550,23550,23550,100
20231122,125800,1271084400,23500,23500,23500,23500,0
20231122,125700,1271084400,23500,23500,23500,23500,415
20231122,125600,1261331900,23500,23500,23500,23500,0
20231122,125500,1261331900,23500,23500,23500,23500,89
20231122,125400,1259240400,23500,23500,23500,23500,0
20231122,125300,1259240400,23500,23550,23550,23500,213
20231122,125200,1254231800,23550,23550,23550,23550,0
20231122,125100,1254231800,23550,23550,23550,23550,0
20231122,125000,1254231800,23550,23550,23550,23550,5
20231122,124900,1254114050,23550,23550,23550,23550,72
20231122,124800,1252418450,23550,23600,23600,23550,36
20231122,124700,1251569400,23600,23550,23600,23550,6
20231122,124600,1251428050,23550,23550,23550,23550,10
20231122,124500,1251192550,23550,23550,23550,23550,132
20231122,124400,1248083950,23550,23550,23550,23550,122
20231122,124300,1245210850,23550,23550,23550,23550,192
20231122,124200,1240689250,23600,23650,23650,23600,107
20231122,124100,1238162550,23700,23700,23700,23700,0
20231122,124000,1238162550,23700,23700,23700,23700,30
20231122,123900,1237451550,23700,23650,23700,23650,188
20231122,123800,1232997150,23650,23650,23750,23650,817
20231122,123700,1213645150,23650,23650,23650,23650,221
20231122,123600,1208418500,23700,23700,23700,23700,169
20231122,123500,1204413200,23700,23700,23700,23700,92
20231122,123400,1202232800,23650,23600,23650,23600,85
20231122,123300,1200223300,23550,23550,23550,23550,1178
20231122,123200,1172481400,23550,23550,23550,23550,14
20231122,123100,1172151700,23600,23550,23600,23550,482
20231122,123000,1160778300,23600,23550,23600,23550,59
20231122,122900,1159386350,23600,23550,23600,23550,207
20231122,122800,1154501250,23600,23700,23800,23550,1982
20231122,122700,1107403500,23700,23800,23800,23600,1081
20231122,122600,1081891200,23600,23650,23650,23600,185
20231122,122500,1077516050,23650,23850,23850,23650,1358
20231122,122400,1045185850,23850,23650,23850,23650,1530
20231122,122300,1008815900,23650,23800,24000,23600,3765
20231122,122200,919020850,23800,23500,24050,23500,12377
20231122,122100,623019100,23450,23250,23700,23200,9475
20231122,122000,400448750,23200,23200,23200,23200,0
20231122,121900,400448750,23200,23200,23200,23200,0
20231122,121800,400448750,23200,23200,23200,23200,315
20231122,121700,393140750,23150,23150,23150,23150,266
20231122,121600,386982850,23100,23000,23100,23000,652
20231122,121500,371939050,23000,23000,23000,23000,588
20231122,121400,358415050,23000,23000,23000,23000,0
20231122,121300,358415050,23000,23000,23000,23000,236
20231122,121200,352987050,23000,23000,23000,23000,200
20231122,121100,348387050,23000,23000,23000,23000,2
20231122,121000,348341050,23000,23000,23000,23000,424
20231122,120900,338589050,23000,23000,23000,23000,100
20231122,120800,336289050,23000,23000,23000,23000,0
20231122,120700,336289050,23000,23000,23000,23000,457
20231122,120600,325778050,22950,22950,22950,22950,1
20231122,120500,325755100,22950,22950,22950,22950,1
20231122,120400,325732150,22900,22900,22900,22900,0
20231122,120300,325732150,22900,22900,22900,22900,0
20231122,120200,325732150,22900,22850,22900,22850,1715
20231122,120100,286495200,22850,22850,22850,22850,1
20231122,120000,286472350,22850,22850,22850,22850,0
20231122,115900,286472350,22850,22850,22850,22850,10
20231122,115800,286243850,22850,22850,22850,22850,0
20231122,115700,286243850,22850,22850,22850,22850,77
20231122,115600,284484400,22850,22850,22850,22850,0
20231122,115500,284484400,22850,22850,22900,22850,328
20231122,115400,276976550,22850,22850,22850,22850,179
20231122,115300,272886400,22850,22850,22850,22850,0
20231122,115200,272886400,22850,22850,22850,22850,0
20231122,115100,272886400,22850,22850,22850,22850,0
20231122,115000,272886400,22850,22850,22850,22850,0
20231122,114900,272886400,22850,22850,22850,22850,0
20231122,114800,272886400,22850,22850,22850,22850,0
20231122,114700,272886400,22850,22850,22850,22850,0
20231122,114600,272886400,22850,22850,22850,22850,0
20231122,114500,272886400,22850,22850,22850,22850,0
20231122,114400,272886400,22850,22850,22850,22850,0
20231122,114300,272886400,22850,22850,22850,22850,0
20231122,114200,272886400,22850,22850,22850,22850,22
20231122,114100,272383700,22850,22850,22850,22850,100
20231122,114000,270098700,22850,22850,22850,22850,1
20231122,113900,270075850,22850,22850,22850,22850,0
20231122,113800,270075850,22850,22850,22850,22850,19
20231122,113700,269641700,22850,22850,22850,22850,0
20231122,113600,269641700,22850,22850,22850,22850,400
20231122,113500,260501700,22850,22850,22850,22850,0
20231122,113400,260501700,22850,22850,22850,22850,0
20231122,113300,260501700,22850,22850,22850,22850,0
20231122,113200,260501700,22850,22850,22850,22850,176
20231122,113100,256480100,22850,22850,22850,22850,176
20231122,113000,252458500,22850,22850,22850,22850,190
20231122,112900,248117000,22850,22850,22850,22850,172
20231122,112800,244186800,22850,22850,22850,22850,251
20231122,112700,238451450,22850,22850,22850,22850,0
20231122,112600,238451450,22850,22850,22850,22850,0
20231122,112500,238451450,22850,22850,22850,22850,0
20231122,112400,238451450,22850,22850,22850,22850,20
20231122,112300,237994450,22850,22850,22850,22850,0
20231122,112200,237994450,22850,22850,22850,22850,0
20231122,112100,237994450,22850,22850,22850,22850,0
20231122,112000,237994450,22850,22850,22850,22850,0
20231122,111900,237994450,22850,22850,22850,22850,12
20231122,111800,237720250,22850,22850,22850,22850,0
20231122,111700,237720250,22850,22850,22850,22850,0
20231122,111600,237720250,22850,22850,22850,22850,145
20231122,111500,234407000,22850,22850,22850,22850,0
20231122,111400,234407000,22850,22850,22850,22850,0
20231122,111300,234407000,22850,22850,22850,22850,0
20231122,111200,234407000,22850,22850,22850,22850,0
20231122,111100,234407000,22850,22850,22850,22850,6
20231122,111000,234269900,22850,22850,22850,22850,2
20231122,110900,234224200,22900,22900,22900,22900,0
20231122,110800,234224200,22900,22900,22900,22900,0
20231122,110700,234224200,22900,22900,22900,22900,0
20231122,110600,234224200,22900,22900,22900,22900,2
20231122,110500,234178400,22900,22900,22900,22900,22
20231122,110400,233674600,22900,22900,22900,22900,0
20231122,110300,233674600,22900,22900,22900,22900,725
20231122,110200,217072100,22900,22900,22900,22900,168
20231122,110100,213224900,22900,22900,22900,22900,0
20231122,110000,213224900,22900,22900,22900,22900,0
20231122,105900,213224900,22900,22900,22900,22900,0
20231122,105800,213224900,22900,22900,22900,22900,2
20231122,105700,213179100,22900,22900,22900,22900,22
20231122,105600,212675300,22900,22900,22900,22900,0
20231122,105500,212675300,22900,22900,22900,22900,1
20231122,105400,212652400,22900,22900,22900,22900,0
20231122,105300,212652400,22900,22900,22900,22900,12
20231122,105200,212377600,22900,22900,22900,22900,0
20231122,105100,212377600,22900,22900,22900,22900,0
20231122,105000,212377600,22900,22900,22900,22900,0
20231122,104900,212377600,22900,22900,22900,22900,15
20231122,104800,212034100,22900,22950,22950,22900,246
20231122,104700,206396550,23000,22950,23000,22950,23
20231122,104600,205868600,22950,22950,22950,22950,0
20231122,104500,205868600,22950,22950,22950,22950,0
20231122,104400,205868600,22950,22950,22950,22950,1
20231122,104300,205845650,22950,22950,22950,22950,0
20231122,104200,205845650,22950,22950,22950,22950,0
20231122,104100,205845650,22950,22950,22950,22950,1
20231122,104000,205822700,22950,22950,22950,22950,30
20231122,103900,205134200,22950,22950,22950,22950,0
20231122,103800,205134200,22950,22950,22950,22950,0
20231122,103700,205134200,22950,22950,22950,22950,250
20231122,103600,199396700,22900,23000,23000,22900,1000
20231122,103500,176450550,23000,23000,23000,23000,0
20231122,103400,176450550,23000,23000,23000,23000,0
20231122,103300,176450550,23000,23000,23000,23000,2
20231122,103200,176404550,22950,22950,22950,22950,9
20231122,103100,176198000,22950,22950,22950,22950,0
20231122,103000,176198000,22950,22950,22950,22950,40
20231122,102900,175280000,22950,22950,22950,22950,0
20231122,102800,175280000,22950,22950,22950,22950,15
20231122,102700,174935750,23000,23000,23000,23000,0
20231122,102600,174935750,23000,23000,23000,23000,0
20231122,102500,174935750,23000,22950,23000,22950,160
20231122,102400,171263700,22950,22950,22950,22950,0
20231122,102300,171263700,22950,22950,22950,22950,0
20231122,102200,171263700,22950,22950,22950,22950,1
20231122,102100,171240750,22950,22950,22950,22950,0
20231122,102000,171240750,22950,22950,22950,22950,0
20231122,101900,171240750,22950,22950,22950,22950,0
20231122,101800,171240750,22950,22950,22950,22950,1
20231122,101700,171217800,23000,23000,23000,23000,0
20231122,101600,171217800,23000,23000,23000,23000,0
20231122,101500,171217800,23000,23000,23000,23000,0
20231122,101400,171217800,23000,23000,23000,23000,166
20231122,101300,167399800,23000,23000,23000,23000,0
20231122,101200,167399800,23000,23000,23000,23000,0
20231122,101100,167399800,23000,23000,23000,23000,28
20231122,101000,166755800,23000,23000,23000,23000,0
20231122,100900,166755800,23000,23000,23000,23000,0
20231122,100800,166755800,23000,23000,23000,23000,0
20231122,100700,166755800,23000,23000,23000,23000,52
20231122,100600,165559800,23000,23000,23000,23000,200
20231122,100500,160959800,23000,23000,23000,23000,0
20231122,100400,160959800,23000,23000,23000,23000,0
20231122,100300,160959800,23000,23000,23000,23000,80
20231122,100200,159119800,23000,23000,23000,23000,5
20231122,100100,159004800,23000,23000,23000,23000,0
20231122,100000,159004800,23000,23000,23000,23000,5
20231122,095900,158889800,23000,23000,23000,23000,0
20231122,095800,158889800,23000,23000,23000,23000,0
20231122,095700,158889800,23000,23000,23000,23000,18
20231122,095600,158475800,23000,23000,23000,23000,300
20231122,095500,151575800,22950,22950,22950,22950,0
20231122,095400,151575800,22950,23000,23000,22950,400
20231122,095300,142389250,23050,23050,23050,23050,0
20231122,095200,142389250,23050,23000,23050,23000,79
20231122,095100,140568550,22950,22950,22950,22950,0
20231122,095000,140568550,22950,22950,22950,22950,0
20231122,094900,140568550,22950,22950,22950,22950,10
20231122,094800,140339050,22950,22950,22950,22950,19
20231122,094700,139903000,23050,23050,23050,23050,30
20231122,094600,139211500,23050,23050,23050,23050,0
20231122,094500,139211500,23050,23050,23050,23050,0
20231122,094400,139211500,23050,23050,23050,23050,0
20231122,094300,139211500,23050,23050,23050,23050,50
20231122,094200,138059000,23000,23000,23000,23000,0
20231122,094100,138059000,23000,23000,23000,23000,141
20231122,094000,134816000,23100,23100,23100,23100,0
20231122,093900,134816000,23100,23100,23100,23100,42
20231122,093800,133845800,23100,23000,23100,23000,365
20231122,093700,125428300,23000,23000,23000,23000,2
20231122,093600,125382300,23050,23050,23050,23050,0
20231122,093500,125382300,23050,23050,23050,23050,0
20231122,093400,125382300,23050,23050,23050,23050,0
20231122,093300,125382300,23050,23050,23050,23050,0
20231122,093200,125382300,23050,23000,23050,23000,12
20231122,093100,125105900,23000,23000,23000,23000,1
20231122,093000,125082900,23000,23000,23000,23000,285
20231122,092900,118527900,23000,23000,23000,23000,1
20231122,092800,118504900,23000,23000,23000,23000,1
20231122,092700,118481900,23050,23050,23050,23050,500
20231122,092600,106956900,23100,23150,23150,23100,924
20231122,092500,85590050,23150,23150,23150,23150,0
20231122,092400,85590050,23150,23150,23150,23150,50
20231122,092300,84432550,23150,23150,23150,23150,1
20231122,092200,84409400,23200,23200,23200,23200,20
20231122,092100,83945400,23200,23200,23200,23200,10
20231122,092000,83713400,23200,23150,23200,23150,57
20231122,091900,82391600,23150,23150,23150,23150,80
20231122,091800,80539600,23150,23150,23150,23150,210
20231122,091700,75678100,23150,23150,23150,23150,111
20231122,091600,73108450,23200,23100,23200,23100,708
20231122,091500,56750450,23050,23100,23100,23050,7
20231122,091400,56589050,23050,23050,23100,23050,729
20231122,091300,39785550,23050,23000,23050,23000,883
20231122,091200,19458950,22900,22900,22900,22900,0
20231122,091100,19458950,22900,22900,22900,22900,120
20231122,091000,16710950,22900,22850,22900,22850,153
20231122,090900,13207650,22850,22850,22850,22850,0
20231122,090800,13207650,22850,22900,22900,22850,172
20231122,090700,9271350,22800,22800,22800,22800,101
20231122,090600,6968550,22800,22800,22800,22800,11
20231122,090500,6717750,22800,22800,22800,22800,3
20231122,090400,6649350,22800,22800,22800,22800,60
20231122,090300,5281350,22800,22800,22800,22800,165
20231122,090200,1519350,22800,22800,22800,22800,3
20231122,090100,1450950,22850,22850,22850,22850,0
20231122,090000,1450950,22850,23050,23050,22850,63
Reference in New Issue Copy Permalink