ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/357780/min/candle-20231122.csv

715 lines
40 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
20231122,205200,8042834000,279500,279500,279500,279500,443
20231122,205100,8042834000,279500,279500,279500,279500,0
20231122,205000,8042834000,279500,279500,279500,279500,0
20231122,204900,8042834000,279500,279500,279500,279500,0
20231122,204800,8042834000,279500,279500,279500,279500,0
20231122,204700,8042834000,279500,279500,279500,279500,0
20231122,204600,8042834000,279500,279500,279500,279500,0
20231122,204500,8042834000,279500,279500,279500,279500,0
20231122,204400,8042834000,279500,279500,279500,279500,0
20231122,204300,8042834000,279500,279500,279500,279500,0
20231122,204200,8042834000,279500,279500,279500,279500,0
20231122,204100,8042834000,279500,279500,279500,279500,0
20231122,204000,8042834000,279500,279500,279500,279500,0
20231122,203900,8042834000,279500,279500,279500,279500,0
20231122,203800,8042834000,279500,279500,279500,279500,0
20231122,203700,8042834000,279500,279500,279500,279500,0
20231122,203600,8042834000,279500,279500,279500,279500,0
20231122,203500,8042834000,279500,279500,279500,279500,0
20231122,203400,8042834000,279500,279500,279500,279500,0
20231122,203300,8042834000,279500,279500,279500,279500,0
20231122,203200,8042834000,279500,279500,279500,279500,0
20231122,203100,8042834000,279500,279500,279500,279500,0
20231122,203000,8042834000,279500,279500,279500,279500,0
20231122,202900,8042834000,279500,279500,279500,279500,0
20231122,202800,8042834000,279500,279500,279500,279500,0
20231122,202700,8042834000,279500,279500,279500,279500,0
20231122,202600,8042834000,279500,279500,279500,279500,0
20231122,202500,8042834000,279500,279500,279500,279500,0
20231122,202400,8042834000,279500,279500,279500,279500,0
20231122,202300,8042834000,279500,279500,279500,279500,0
20231122,202200,8042834000,279500,279500,279500,279500,443
20231122,202100,8042834000,279500,279500,279500,279500,0
20231122,202000,8042834000,279500,279500,279500,279500,0
20231122,201900,8042834000,279500,279500,279500,279500,0
20231122,201800,8042834000,279500,279500,279500,279500,0
20231122,201700,8042834000,279500,279500,279500,279500,0
20231122,201600,8042834000,279500,279500,279500,279500,0
20231122,201500,8042834000,279500,279500,279500,279500,0
20231122,201400,8042834000,279500,279500,279500,279500,0
20231122,201300,8042834000,279500,279500,279500,279500,0
20231122,201200,8042834000,279500,279500,279500,279500,0
20231122,201100,8042834000,279500,279500,279500,279500,0
20231122,201000,8042834000,279500,279500,279500,279500,0
20231122,200900,8042834000,279500,279500,279500,279500,0
20231122,200800,8042834000,279500,279500,279500,279500,0
20231122,200700,8042834000,279500,279500,279500,279500,0
20231122,200600,8042834000,279500,279500,279500,279500,0
20231122,200500,8042834000,279500,279500,279500,279500,0
20231122,200400,8042834000,279500,279500,279500,279500,0
20231122,200300,8042834000,279500,279500,279500,279500,0
20231122,200200,8042834000,279500,279500,279500,279500,0
20231122,200100,8042834000,279500,279500,279500,279500,0
20231122,200000,8042834000,279500,279500,279500,279500,0
20231122,195900,8042834000,279500,279500,279500,279500,0
20231122,195800,8042834000,279500,279500,279500,279500,0
20231122,195700,8042834000,279500,279500,279500,279500,0
20231122,195600,8042834000,279500,279500,279500,279500,0
20231122,195500,8042834000,279500,279500,279500,279500,0
20231122,195400,8042834000,279500,279500,279500,279500,0
20231122,195300,8042834000,279500,279500,279500,279500,0
20231122,195200,8042834000,279500,279500,279500,279500,443
20231122,195100,8042834000,279500,279500,279500,279500,0
20231122,195000,8042834000,279500,279500,279500,279500,0
20231122,194900,8042834000,279500,279500,279500,279500,0
20231122,194800,8042834000,279500,279500,279500,279500,0
20231122,194700,8042834000,279500,279500,279500,279500,0
20231122,194600,8042834000,279500,279500,279500,279500,0
20231122,194500,8042834000,279500,279500,279500,279500,0
20231122,194400,8042834000,279500,279500,279500,279500,0
20231122,194300,8042834000,279500,279500,279500,279500,0
20231122,194200,8042834000,279500,279500,279500,279500,0
20231122,194100,8042834000,279500,279500,279500,279500,0
20231122,194000,8042834000,279500,279500,279500,279500,0
20231122,193900,8042834000,279500,279500,279500,279500,0
20231122,193800,8042834000,279500,279500,279500,279500,0
20231122,193700,8042834000,279500,279500,279500,279500,0
20231122,193600,8042834000,279500,279500,279500,279500,0
20231122,193500,8042834000,279500,279500,279500,279500,0
20231122,193400,8042834000,279500,279500,279500,279500,0
20231122,193300,8042834000,279500,279500,279500,279500,0
20231122,193200,8042834000,279500,279500,279500,279500,0
20231122,193100,8042834000,279500,279500,279500,279500,0
20231122,193000,8042834000,279500,279500,279500,279500,0
20231122,192900,8042834000,279500,279500,279500,279500,0
20231122,192800,8042834000,279500,279500,279500,279500,0
20231122,192700,8042834000,279500,279500,279500,279500,0
20231122,192600,8042834000,279500,279500,279500,279500,0
20231122,192500,8042834000,279500,279500,279500,279500,0
20231122,192400,8042834000,279500,279500,279500,279500,0
20231122,192300,8042834000,279500,279500,279500,279500,0
20231122,192200,8042834000,279500,279500,279500,279500,443
20231122,192100,8042834000,279500,279500,279500,279500,0
20231122,192000,8042834000,279500,279500,279500,279500,0
20231122,191900,8042834000,279500,279500,279500,279500,0
20231122,191800,8042834000,279500,279500,279500,279500,0
20231122,191700,8042834000,279500,279500,279500,279500,0
20231122,191600,8042834000,279500,279500,279500,279500,0
20231122,191500,8042834000,279500,279500,279500,279500,0
20231122,191400,8042834000,279500,279500,279500,279500,0
20231122,191300,8042834000,279500,279500,279500,279500,0
20231122,191200,8042834000,279500,279500,279500,279500,0
20231122,191100,8042834000,279500,279500,279500,279500,0
20231122,191000,8042834000,279500,279500,279500,279500,0
20231122,190900,8042834000,279500,279500,279500,279500,0
20231122,190800,8042834000,279500,279500,279500,279500,0
20231122,190700,8042834000,279500,279500,279500,279500,0
20231122,190600,8042834000,279500,279500,279500,279500,0
20231122,190500,8042834000,279500,279500,279500,279500,0
20231122,190400,8042834000,279500,279500,279500,279500,0
20231122,190300,8042834000,279500,279500,279500,279500,0
20231122,190200,8042834000,279500,279500,279500,279500,0
20231122,190100,8042834000,279500,279500,279500,279500,0
20231122,190000,8042834000,279500,279500,279500,279500,0
20231122,185900,8042834000,279500,279500,279500,279500,0
20231122,185800,8042834000,279500,279500,279500,279500,0
20231122,185700,8042834000,279500,279500,279500,279500,0
20231122,185600,8042834000,279500,279500,279500,279500,0
20231122,185500,8042834000,279500,279500,279500,279500,0
20231122,185400,8042834000,279500,279500,279500,279500,0
20231122,185300,8042834000,279500,279500,279500,279500,0
20231122,185200,8042834000,279500,279500,279500,279500,443
20231122,185100,8042834000,279500,279500,279500,279500,0
20231122,185000,8042834000,279500,279500,279500,279500,0
20231122,184900,8042834000,279500,279500,279500,279500,0
20231122,184800,8042834000,279500,279500,279500,279500,0
20231122,184700,8042834000,279500,279500,279500,279500,0
20231122,184600,8042834000,279500,279500,279500,279500,0
20231122,184500,8042834000,279500,279500,279500,279500,0
20231122,184400,8042834000,279500,279500,279500,279500,0
20231122,184300,8042834000,279500,279500,279500,279500,0
20231122,184200,8042834000,279500,279500,279500,279500,0
20231122,184100,8042834000,279500,279500,279500,279500,0
20231122,184000,8042834000,279500,279500,279500,279500,0
20231122,183900,8042834000,279500,279500,279500,279500,0
20231122,183800,8042834000,279500,279500,279500,279500,0
20231122,183700,8042834000,279500,279500,279500,279500,0
20231122,183600,8042834000,279500,279500,279500,279500,0
20231122,183500,8042834000,279500,279500,279500,279500,0
20231122,183400,8042834000,279500,279500,279500,279500,0
20231122,183300,8042834000,279500,279500,279500,279500,0
20231122,183200,8042834000,279500,279500,279500,279500,0
20231122,183100,8042834000,279500,279500,279500,279500,0
20231122,183000,8042834000,279500,279500,279500,279500,0
20231122,182900,8042834000,279500,279500,279500,279500,0
20231122,182800,8042834000,279500,279500,279500,279500,0
20231122,182700,8042834000,279500,279500,279500,279500,0
20231122,182600,8042834000,279500,279500,279500,279500,0
20231122,182500,8042834000,279500,279500,279500,279500,0
20231122,182400,8042834000,279500,279500,279500,279500,0
20231122,182300,8042834000,279500,279500,279500,279500,0
20231122,182200,8042834000,279500,279500,279500,279500,443
20231122,182100,8042834000,279500,279500,279500,279500,0
20231122,182000,8042834000,279500,279500,279500,279500,0
20231122,181900,8042834000,279500,279500,279500,279500,0
20231122,181800,8042834000,279500,279500,279500,279500,0
20231122,181700,8042834000,279500,279500,279500,279500,0
20231122,181600,8042834000,279500,279500,279500,279500,0
20231122,181500,8042834000,279500,279500,279500,279500,0
20231122,181400,8042834000,279500,279500,279500,279500,0
20231122,181300,8042834000,279500,279500,279500,279500,0
20231122,181200,8042834000,279500,279500,279500,279500,0
20231122,181100,8042834000,279500,279500,279500,279500,0
20231122,181000,8042834000,279500,279500,279500,279500,0
20231122,180900,8042834000,279500,279500,279500,279500,0
20231122,180800,8042834000,279500,279500,279500,279500,0
20231122,180700,8042834000,279500,279500,279500,279500,0
20231122,180600,8042834000,279500,279500,279500,279500,0
20231122,180500,8042834000,279500,279500,279500,279500,0
20231122,180400,8042834000,279500,279500,279500,279500,0
20231122,180300,8042834000,279500,279500,279500,279500,0
20231122,180200,8042834000,279500,279500,279500,279500,0
20231122,180100,8042834000,279500,279500,279500,279500,0
20231122,180000,8042834000,279500,279500,279500,279500,0
20231122,175900,8042834000,279500,279500,279500,279500,0
20231122,175800,8042834000,279500,279500,279500,279500,0
20231122,175700,8042834000,279500,279500,279500,279500,0
20231122,175600,8042834000,279500,279500,279500,279500,0
20231122,175500,8042834000,279500,279500,279500,279500,0
20231122,175400,8042834000,279500,279500,279500,279500,0
20231122,175300,8042834000,279500,279500,279500,279500,0
20231122,175200,8042834000,279500,279500,279500,279500,443
20231122,175100,8042834000,279500,279500,279500,279500,0
20231122,175000,8042834000,279500,279500,279500,279500,0
20231122,174900,8042834000,279500,279500,279500,279500,0
20231122,174800,8042834000,279500,279500,279500,279500,0
20231122,174700,8042834000,279500,279500,279500,279500,0
20231122,174600,8042834000,279500,279500,279500,279500,0
20231122,174500,8042834000,279500,279500,279500,279500,0
20231122,174400,8042834000,279500,279500,279500,279500,0
20231122,174300,8042834000,279500,279500,279500,279500,0
20231122,174200,8042834000,279500,279500,279500,279500,0
20231122,174100,8042834000,279500,279500,279500,279500,0
20231122,174000,8042834000,279500,279500,279500,279500,0
20231122,173900,8042834000,279500,279500,279500,279500,0
20231122,173800,8042834000,279500,279500,279500,279500,0
20231122,173700,8042834000,279500,279500,279500,279500,0
20231122,173600,8042834000,279500,279500,279500,279500,0
20231122,173500,8042834000,279500,279500,279500,279500,0
20231122,173400,8042834000,279500,279500,279500,279500,0
20231122,173300,8042834000,279500,279500,279500,279500,0
20231122,173200,8042834000,279500,279500,279500,279500,0
20231122,173100,8042834000,279500,279500,279500,279500,0
20231122,173000,8042834000,279500,279500,279500,279500,0
20231122,172900,8042834000,279500,279500,279500,279500,0
20231122,172800,8042834000,279500,279500,279500,279500,0
20231122,172700,8042834000,279500,279500,279500,279500,0
20231122,172600,8042834000,279500,279500,279500,279500,0
20231122,172500,8042834000,279500,279500,279500,279500,0
20231122,172400,8042834000,279500,279500,279500,279500,0
20231122,172300,8042834000,279500,279500,279500,279500,0
20231122,172200,8042834000,279500,279500,279500,279500,443
20231122,172100,8042834000,279500,279500,279500,279500,0
20231122,172000,8042834000,279500,279500,279500,279500,0
20231122,171900,8042834000,279500,279500,279500,279500,0
20231122,171800,8042834000,279500,279500,279500,279500,0
20231122,171700,8042834000,279500,279500,279500,279500,0
20231122,171600,8042834000,279500,279500,279500,279500,0
20231122,171500,8042834000,279500,279500,279500,279500,0
20231122,171400,8042834000,279500,279500,279500,279500,0
20231122,171300,8042834000,279500,279500,279500,279500,0
20231122,171200,8042834000,279500,279500,279500,279500,0
20231122,171100,8042834000,279500,279500,279500,279500,0
20231122,171000,8042834000,279500,279500,279500,279500,0
20231122,170900,8042834000,279500,279500,279500,279500,0
20231122,170800,8042834000,279500,279500,279500,279500,0
20231122,170700,8042834000,279500,279500,279500,279500,0
20231122,170600,8042834000,279500,279500,279500,279500,0
20231122,170500,8042834000,279500,279500,279500,279500,0
20231122,170400,8042834000,279500,279500,279500,279500,0
20231122,170300,8042834000,279500,279500,279500,279500,0
20231122,170200,8042834000,279500,279500,279500,279500,0
20231122,170100,8042834000,279500,279500,279500,279500,0
20231122,170000,8042834000,279500,279500,279500,279500,0
20231122,165900,8042834000,279500,279500,279500,279500,0
20231122,165800,8042834000,279500,279500,279500,279500,0
20231122,165700,8042834000,279500,279500,279500,279500,0
20231122,165600,8042834000,279500,279500,279500,279500,0
20231122,165500,8042834000,279500,279500,279500,279500,0
20231122,165400,8042834000,279500,279500,279500,279500,0
20231122,165300,8042834000,279500,279500,279500,279500,0
20231122,165200,8042834000,279500,279500,279500,279500,443
20231122,165100,8042834000,279500,279500,279500,279500,0
20231122,165000,8042834000,279500,279500,279500,279500,0
20231122,164900,8042834000,279500,279500,279500,279500,0
20231122,164800,8042834000,279500,279500,279500,279500,0
20231122,164700,8042834000,279500,279500,279500,279500,0
20231122,164600,8042834000,279500,279500,279500,279500,0
20231122,164500,8042834000,279500,279500,279500,279500,0
20231122,164400,8042834000,279500,279500,279500,279500,0
20231122,164300,8042834000,279500,279500,279500,279500,0
20231122,164200,8042834000,279500,279500,279500,279500,0
20231122,164100,8042834000,279500,279500,279500,279500,0
20231122,164000,8042834000,279500,279500,279500,279500,0
20231122,163900,8042834000,279500,279500,279500,279500,0
20231122,163800,8042834000,279500,279500,279500,279500,0
20231122,163700,8042834000,279500,279500,279500,279500,0
20231122,163600,8042834000,279500,279500,279500,279500,0
20231122,163500,8042834000,279500,279500,279500,279500,0
20231122,163400,8042834000,279500,279500,279500,279500,0
20231122,163300,8042834000,279500,279500,279500,279500,0
20231122,163200,8042834000,279500,279500,279500,279500,0
20231122,163100,8042834000,279500,279500,279500,279500,0
20231122,163000,8042834000,279500,279500,279500,279500,0
20231122,162900,8042834000,279500,279500,279500,279500,0
20231122,162800,8042834000,279500,279500,279500,279500,0
20231122,162700,8042834000,279500,279500,279500,279500,0
20231122,162600,8042834000,279500,279500,279500,279500,0
20231122,162500,8042834000,279500,279500,279500,279500,0
20231122,162400,8042834000,279500,279500,279500,279500,0
20231122,162300,8042834000,279500,279500,279500,279500,0
20231122,162200,8042834000,279500,279500,279500,279500,443
20231122,162100,8042834000,279500,279500,279500,279500,0
20231122,162000,8042834000,279500,279500,279500,279500,0
20231122,161900,8042834000,279500,279500,279500,279500,0
20231122,161800,8042834000,279500,279500,279500,279500,0
20231122,161700,8042834000,279500,279500,279500,279500,0
20231122,161600,8042834000,279500,279500,279500,279500,0
20231122,161500,8042834000,279500,279500,279500,279500,0
20231122,161400,8042834000,279500,279500,279500,279500,0
20231122,161300,8042834000,279500,279500,279500,279500,0
20231122,161200,8042834000,279500,279500,279500,279500,0
20231122,161100,8042834000,279500,279500,279500,279500,0
20231122,161000,8042834000,279500,279500,279500,279500,0
20231122,160900,8042834000,279500,279500,279500,279500,0
20231122,160800,8042834000,279500,279500,279500,279500,0
20231122,160700,8042834000,279500,279500,279500,279500,0
20231122,160600,8042834000,279500,279500,279500,279500,0
20231122,160500,8042834000,279500,279500,279500,279500,0
20231122,160400,8042834000,279500,279500,279500,279500,0
20231122,160300,8042834000,279500,279500,279500,279500,0
20231122,160200,8042834000,279500,279500,279500,279500,0
20231122,160100,8042834000,279500,279500,279500,279500,0
20231122,160000,8042834000,279500,279500,279500,279500,0
20231122,155900,8042834000,279500,279500,279500,279500,0
20231122,155800,8042834000,279500,279500,279500,279500,0
20231122,155700,8042834000,279500,279500,279500,279500,0
20231122,155600,8042834000,279500,279500,279500,279500,0
20231122,155500,8042834000,279500,279500,279500,279500,0
20231122,155400,8042834000,279500,279500,279500,279500,0
20231122,155300,8042834000,279500,279500,279500,279500,0
20231122,155200,8042834000,279500,279500,279500,279500,443
20231122,155100,8042834000,279500,279500,279500,279500,0
20231122,155000,8042834000,279500,279500,279500,279500,0
20231122,154900,8042834000,279500,279500,279500,279500,0
20231122,154800,8042834000,279500,279500,279500,279500,0
20231122,154700,8042834000,279500,279500,279500,279500,0
20231122,154600,8042834000,279500,279500,279500,279500,0
20231122,154500,8042834000,279500,279500,279500,279500,0
20231122,154400,8042834000,279500,279500,279500,279500,0
20231122,154300,8042834000,279500,279500,279500,279500,0
20231122,154200,8042834000,279500,279500,279500,279500,0
20231122,154100,8042834000,279500,279500,279500,279500,0
20231122,154000,8042834000,279500,279500,279500,279500,0
20231122,153900,8042834000,279500,279500,279500,279500,0
20231122,153800,8042834000,279500,279500,279500,279500,0
20231122,153700,8042834000,279500,279500,279500,279500,0
20231122,153600,8042834000,279500,279500,279500,279500,0
20231122,153500,8042834000,279500,279500,279500,279500,0
20231122,153400,8042834000,279500,279500,279500,279500,0
20231122,153300,8042834000,279500,279500,279500,279500,0
20231122,153200,8042834000,279500,279500,279500,279500,0
20231122,153100,8042834000,279500,279500,279500,279500,0
20231122,153000,8042834000,279500,279500,279500,279500,443
20231122,152900,7919015500,279500,279500,279500,279500,0
20231122,152800,7919015500,279500,279500,279500,279500,0
20231122,152700,7919015500,279500,279500,279500,279500,0
20231122,152600,7919015500,279500,279500,279500,279500,0
20231122,152500,7919015500,279500,279500,279500,279500,0
20231122,152400,7919015500,279500,279500,279500,279500,0
20231122,152300,7919015500,279500,279500,279500,279500,0
20231122,152200,7919015500,279500,279500,279500,279500,0
20231122,152100,7919015500,279500,279500,279500,279500,0
20231122,152000,7919015500,279500,279500,279500,279500,0
20231122,151900,7919015500,279500,280000,280000,279500,40
20231122,151800,7907823000,279500,280500,280500,279500,90
20231122,151700,7882588500,280500,280000,280500,279500,182
20231122,151600,7831656500,280000,280500,280500,280000,90
20231122,151500,7806426000,280500,280500,280500,280000,72
20231122,151400,7786236500,280500,280500,280500,280000,100
20231122,151300,7758188000,280500,280500,280500,280000,106
20231122,151200,7728460500,280000,280000,280500,279500,113
20231122,151100,7696805500,280000,280000,280000,280000,95
20231122,151000,7670205500,280000,280000,280000,279500,63
20231122,150900,7652571000,280000,280000,280000,279500,54
20231122,150800,7637461000,280000,280000,280000,279500,35
20231122,150700,7627662000,280000,280000,280000,279500,47
20231122,150600,7614505500,280000,280000,280000,279500,45
20231122,150500,7601908000,280000,280000,280000,279500,80
20231122,150400,7579509500,280000,280000,280000,280000,30
20231122,150300,7571109500,280000,280000,280000,280000,34
20231122,150200,7561589500,280000,280500,280500,279500,55
20231122,150100,7546177500,280500,280000,280500,279500,43
20231122,150000,7534136500,279000,280000,280000,279000,49
20231122,145900,7520430500,280500,280000,280500,279500,77
20231122,145800,7498846500,280000,280000,280500,279500,55
20231122,145700,7483443500,280000,280000,280000,279500,101
20231122,145600,7455174000,280000,279500,280000,279500,39
20231122,145500,7444254500,280000,279500,280000,279500,33
20231122,145400,7435022500,279000,280000,280500,278500,180
20231122,145300,7384795000,280000,280500,280500,280000,49
20231122,145200,7371055000,279500,280000,280500,279000,106
20231122,145100,7341383000,280500,280000,280500,280000,91
20231122,145000,7315882500,280000,280000,280000,279500,49
20231122,144900,7302164000,280000,280000,280000,279500,45
20231122,144800,7289565000,280000,280000,280000,279500,81
20231122,144700,7266894000,279500,279000,279500,279000,73
20231122,144600,7246491000,279500,280000,280000,279500,139
20231122,144500,7207624500,280000,280500,280500,279500,109
20231122,144400,7177099500,280000,280500,280500,280000,39
20231122,144300,7166165500,280500,280000,280500,280000,61
20231122,144200,7149056500,280500,280000,280500,280000,31
20231122,144100,7140370500,280000,279500,280500,279500,103
20231122,144000,7111531000,280000,280000,280000,279500,74
20231122,143900,7090812500,280000,280000,280000,279500,44
20231122,143800,7078496000,279500,280000,280000,279500,62
20231122,143700,7061144500,279500,280500,280500,279500,177
20231122,143600,7011592500,280000,280000,280500,280000,115
20231122,143500,6979377500,280500,280500,280500,280000,47
20231122,143400,6966195000,280500,280500,280500,280000,42
20231122,143300,6954416000,280500,280500,280500,280000,40
20231122,143200,6943199000,280500,280500,280500,280000,41
20231122,143100,6931699000,280000,280000,280500,280000,54
20231122,143000,6916568000,280500,279500,280500,279500,62
20231122,142900,6899209500,280000,280000,280000,280000,124
20231122,142800,6864489500,279500,280000,280000,279500,56
20231122,142700,6848816000,280000,280000,280000,279500,129
20231122,142600,6812748000,280000,279500,280000,279500,32
20231122,142500,6803792000,279500,279500,279500,279000,28
20231122,142400,6795970500,279500,280500,280500,279500,63
20231122,142300,6778326000,280500,280500,280500,280000,32
20231122,142200,6769352500,280500,279500,280500,279500,53
20231122,142100,6754503000,279500,279500,280500,279000,41
20231122,142000,6743043500,279500,281000,281000,279500,62
20231122,141900,6725660500,279500,281000,281000,279500,265
20231122,141800,6651354500,281000,280500,281000,280500,65
20231122,141700,6633096000,280500,281000,281000,280500,56
20231122,141600,6617377500,281000,281000,281000,280500,46
20231122,141500,6604452000,281000,281000,281000,280500,207
20231122,141400,6546285500,281000,281000,281000,280500,54
20231122,141300,6531124000,281000,281000,281000,280500,37
20231122,141200,6520733000,281000,280500,281000,280500,34
20231122,141100,6511180000,280500,280500,281000,280500,28
20231122,141000,6503313500,281000,281000,281000,280500,36
20231122,140900,6493205500,281000,281000,281000,280500,50
20231122,140800,6479166000,281000,280500,281000,280500,37
20231122,140700,6468770500,281000,281000,281000,280500,27
20231122,140600,6461189000,281000,280500,281000,280500,36
20231122,140500,6451075500,281000,281000,281000,280500,46
20231122,140400,6438160000,281000,281000,281000,281000,28
20231122,140300,6430292000,281000,281000,281000,280500,36
20231122,140200,6420176500,281000,281000,281000,280500,64
20231122,140100,6402216000,281000,281000,281000,280500,39
20231122,140000,6391259500,281000,281000,281000,280500,29
20231122,135900,6383111500,281000,281000,281000,281000,32
20231122,135800,6374119500,281000,281000,281000,281000,15
20231122,135700,6369904500,281000,281000,281000,280500,45
20231122,135600,6357264000,281000,281000,281000,281000,23
20231122,135500,6350801000,281000,281000,281000,281000,45
20231122,135400,6338156000,281000,281000,281000,280500,33
20231122,135300,6328884000,281000,281000,281000,280500,22
20231122,135200,6322702500,281000,281000,281000,280500,44
20231122,135100,6310341500,281000,281000,281000,280500,37
20231122,135000,6299950000,281000,281000,281000,281000,25
20231122,134900,6292925000,281000,281000,281000,281000,29
20231122,134800,6284776000,281000,280500,281000,280500,31
20231122,134700,6276066000,281000,281000,281000,280500,45
20231122,134600,6263424000,281000,281000,281000,281000,19
20231122,134500,6258085000,281000,281000,281000,281000,26
20231122,134400,6250779000,281000,281000,281500,281000,27
20231122,134300,6243185000,281000,281000,281000,281000,51
20231122,134200,6228854000,281000,280500,281500,280500,67
20231122,134100,6210025500,281000,281000,281000,281000,55
20231122,134000,6194570500,281000,281000,281000,281000,28
20231122,133900,6186702500,281000,281000,281000,281000,32
20231122,133800,6177710500,281000,281000,281000,280500,43
20231122,133700,6165628000,281000,281000,281000,280500,40
20231122,133600,6154400500,281000,281000,281000,280500,28
20231122,133500,6146533500,281000,281000,281000,280500,40
20231122,133400,6135298000,280500,281000,281500,280500,32
20231122,133300,6126296500,281500,281000,281500,281000,303
20231122,133200,6041145000,281000,281000,281000,280500,19
20231122,133100,6035806500,281000,281000,281000,280500,39
20231122,133000,6024853500,281000,280500,281000,280500,51
20231122,132900,6010523000,281000,281000,281000,280500,12
20231122,132800,6007152000,280500,281000,281000,280500,40
20231122,132700,5995913500,281000,281000,281000,281000,20
20231122,132600,5990293500,280500,281000,281000,280500,45
20231122,132500,5977653000,281000,280500,281000,280500,52
20231122,132400,5963056500,280500,280500,280500,280000,35
20231122,132300,5953239500,280500,280500,280500,280500,28
20231122,132200,5945385500,280500,280500,280500,280500,41
20231122,132100,5933885000,280500,280500,280500,280000,30
20231122,132000,5925471500,280500,280500,280500,280000,36
20231122,131900,5915374500,280500,280500,280500,280500,18
20231122,131800,5910325500,280500,280000,280500,280000,42
20231122,131700,5898546500,280500,280500,280500,280000,29
20231122,131600,5890414000,280500,280500,280500,280000,54
20231122,131500,5875278000,280500,280500,280500,280000,37
20231122,131400,5864900000,280500,280500,280500,280000,30
20231122,131300,5856487000,280500,280500,280500,280000,54
20231122,131200,5841341000,280500,280500,280500,280000,27
20231122,131100,5833769000,280500,280500,280500,280000,41
20231122,131000,5822269500,280500,280500,280500,280500,31
20231122,130900,5813574000,280500,280500,280500,280000,62
20231122,130800,5796184000,280500,280500,280500,280000,76
20231122,130700,5774872500,280500,280500,280500,280500,62
20231122,130600,5757481500,280000,279500,280500,279500,57
20231122,130500,5741496000,280500,280500,280500,280000,86
20231122,130400,5717386000,280500,280500,280500,280500,32
20231122,130300,5708410000,280000,280500,280500,280000,92
20231122,130200,5682630000,280500,280500,280500,280000,40
20231122,130100,5671415000,280500,280500,280500,280000,74
20231122,130000,5650669000,280500,280500,280500,280000,54
20231122,125900,5635524000,280500,279500,280500,279000,644
20231122,125800,5455334000,279500,279500,279500,279000,26
20231122,125700,5448067500,279500,279500,279500,279500,121
20231122,125600,5414248000,279500,280000,280000,279500,254
20231122,125500,5343250000,280000,280000,280000,279500,28
20231122,125400,5335410500,280000,280000,280000,279500,35
20231122,125300,5325615500,280000,280000,280000,279500,45
20231122,125200,5313021000,280000,280000,280000,280000,30
20231122,125100,5304621000,280000,280000,280000,280000,21
20231122,125000,5298741000,280000,279500,280000,279500,28
20231122,124900,5290901500,280000,280000,280000,279500,30
20231122,124800,5282504500,280000,280000,280000,279500,67
20231122,124700,5263763500,279500,280000,280000,279500,50
20231122,124600,5249778500,280000,280000,280000,279500,75
20231122,124500,5228803500,280000,280000,280000,279500,31
20231122,124400,5220128000,280000,279500,280000,279500,33
20231122,124300,5210890000,279500,280000,280000,279500,9
20231122,124200,5208371500,280000,280000,280000,278000,147
20231122,124100,5167314000,280000,280000,280000,279500,46
20231122,124000,5154450000,280000,279500,280000,279500,32
20231122,123900,5145490500,279500,280000,280000,279500,44
20231122,123800,5133181500,280000,280000,280000,279500,24
20231122,123700,5126462000,280000,280000,280000,279500,28
20231122,123600,5118622500,280000,280500,280500,280000,29
20231122,123500,5110496500,280500,279500,280500,279500,28
20231122,123400,5102648000,280000,280500,280500,279500,77
20231122,123300,5081097500,280500,280500,280500,280500,41
20231122,123200,5069597000,280500,281000,281000,280000,40
20231122,123100,5058376500,281000,281000,281000,280500,47
20231122,123000,5045177000,281000,280500,281000,280500,45
20231122,122900,5032537000,281000,281000,281000,281000,22
20231122,122800,5026355000,281000,281000,281000,281000,42
20231122,122700,5014553000,281000,280500,281000,280500,24
20231122,122600,5007810500,281000,281000,281000,280500,25
20231122,122500,5000787000,281000,281500,281500,280500,83
20231122,122400,4977439500,281500,281000,281500,281000,76
20231122,122300,4956077500,281000,281500,281500,281000,91
20231122,122200,4930473000,281500,281500,281500,281000,61
20231122,122100,4913326500,281500,281500,281500,281000,41
20231122,122000,4901786000,281500,281500,281500,281500,33
20231122,121900,4892496500,281500,281500,281500,281000,46
20231122,121800,4879551500,281000,281000,281500,281000,24
20231122,121700,4872798000,281500,281500,281500,281000,52
20231122,121600,4858161000,281500,281500,281500,281000,33
20231122,121500,4848881000,281500,281500,281500,281000,39
20231122,121400,4837904000,281500,281500,281500,281000,80
20231122,121300,4815385000,281500,281500,281500,281500,30
20231122,121200,4806940000,281500,281500,281500,281000,43
20231122,121100,4794838500,281500,281500,281500,281500,52
20231122,121000,4780200500,281500,281500,281500,281000,58
20231122,120900,4763883500,281500,281000,281500,281000,27
20231122,120800,4756286500,281000,281000,281000,280500,37
20231122,120700,4745892500,281000,281000,281000,280500,46
20231122,120600,4732968500,281000,281000,281000,280500,86
20231122,120500,4708803000,281000,281000,281000,281000,27
20231122,120400,4701216000,281000,281000,281000,281000,35
20231122,120300,4691381000,281000,281500,281500,281000,97
20231122,120200,4664107500,281500,281500,281500,281000,36
20231122,120100,4653981000,281500,281000,281500,281000,35
20231122,120000,4644144500,281000,281000,281000,280500,96
20231122,115900,4617171500,281000,281000,281000,280500,29
20231122,115800,4609023000,281000,281000,281000,281000,62
20231122,115700,4591601000,281000,281000,281000,280500,59
20231122,115600,4575024000,281000,281000,281000,280500,58
20231122,115500,4558727500,281000,281000,281000,280500,53
20231122,115400,4543836500,281000,281000,281000,280500,32
20231122,115300,4534845000,281000,281000,281000,280500,28
20231122,115200,4526977500,281000,281000,281000,281000,53
20231122,115100,4512084500,281000,281000,281000,281000,31
20231122,115000,4503373500,281000,281000,281000,280500,35
20231122,114900,4493540500,281000,281000,281000,280500,34
20231122,114800,4483987000,281000,281000,281000,280500,40
20231122,114700,4472748000,281000,280500,281000,280000,84
20231122,114600,4449182000,280500,280500,280500,280500,66
20231122,114500,4430669000,280500,281000,281000,280500,93
20231122,114400,4404581500,281000,280500,281000,280500,77
20231122,114300,4382958500,280500,280500,280500,280500,32
20231122,114200,4373982500,280500,280500,280500,280000,32
20231122,114100,4365009000,280500,280500,281000,280000,83
20231122,114000,4341726000,281000,280500,281000,280000,42
20231122,113900,4329941500,280500,280500,280500,280500,53
20231122,113800,4315075000,280500,280500,280500,280500,30
20231122,113700,4306660000,280500,280500,280500,280500,42
20231122,113600,4294879000,280500,280000,280500,280000,22
20231122,113500,4288712500,280000,280000,280500,280000,53
20231122,113400,4273868500,280000,280000,280000,280000,38
20231122,113300,4263228500,280000,280000,280000,280000,42
20231122,113200,4251468500,280000,280000,280000,279500,50
20231122,113100,4237472500,280000,280000,280000,280000,32
20231122,113000,4228512500,280000,280000,280000,279500,54
20231122,112900,4213398000,280000,280000,280000,279500,55
20231122,112800,4198010500,280000,280000,280000,279500,18
20231122,112700,4192975000,280000,279500,280000,279500,74
20231122,112600,4172286500,279500,279500,279500,279000,65
20231122,112500,4154119500,279500,278500,279500,278500,157
20231122,112400,4110361500,278500,277500,278500,277500,63
20231122,112300,4092826000,278000,277500,278000,277500,26
20231122,112200,4085604000,278000,278000,278000,277000,81
20231122,112100,4063107500,277500,278000,278500,277500,108
20231122,112000,4033090500,278000,278000,278500,278000,20
20231122,111900,4027527000,278500,278000,278500,278000,8
20231122,111800,4025300000,278000,278000,278500,278000,10
20231122,111700,4022517000,278500,278000,278500,278000,26
20231122,111600,4015283500,278000,278000,278000,278000,18
20231122,111500,4010279500,278500,278500,278500,278000,12
20231122,111400,4006938000,278000,278000,278000,278000,7
20231122,111300,4004992000,278000,278000,278000,278000,35
20231122,111200,3995262000,278000,278000,278000,277500,59
20231122,111100,3978860500,277500,277500,277500,277500,21
20231122,111000,3973033000,278000,278000,278000,278000,16
20231122,110900,3968585000,278000,278500,278500,278000,51
20231122,110800,3954385500,279000,279000,279000,279000,20
20231122,110700,3948805500,278500,278500,278500,278500,33
20231122,110600,3939615000,278500,278000,279000,278000,92
20231122,110500,3914013000,278000,278500,278500,277500,118
20231122,110400,3881230500,278500,278500,278500,278000,9
20231122,110300,3878727000,278500,278000,278500,278000,20
20231122,110200,3873162500,278500,278000,278500,278000,5
20231122,110100,3871771000,278000,278500,278500,278000,44
20231122,110000,3859533000,278500,279500,279500,278500,65
20231122,105900,3841414500,279500,280000,280000,279000,61
20231122,105800,3824368500,280000,280000,280000,279500,78
20231122,105700,3802538500,280000,280500,281000,278500,362
20231122,105600,3701261000,280500,280500,281000,280500,17
20231122,105500,3696490000,280500,280500,281000,280500,29
20231122,105400,3688353000,280500,280500,281000,280000,28
20231122,105300,3680499000,280500,280500,280500,280500,15
20231122,105200,3676291500,280500,280000,281000,280000,23
20231122,105100,3669842000,280500,280500,281000,280500,56
20231122,105000,3654123000,280500,281500,281500,280500,50
20231122,104900,3640075000,281500,282000,282000,280000,891
20231122,104800,3389086000,281500,281500,282000,281500,119
20231122,104700,3355554500,281500,280000,281500,279500,1743
20231122,104600,2866803500,280000,279000,280000,279000,447
20231122,104500,2741952000,279000,278500,279000,278500,33
20231122,104400,2732745500,278500,278500,278500,278500,49
20231122,104300,2719099000,278500,278500,278500,278500,38
20231122,104200,2708516000,278500,278500,278500,278000,28
20231122,104100,2700719000,278500,278500,278500,278500,21
20231122,104000,2694870500,278500,278500,278500,278500,5
20231122,103900,2693478000,278500,278000,278500,278000,106
20231122,103800,2663961500,278000,278000,278500,278000,7
20231122,103700,2662015000,278500,277500,278500,277500,30
20231122,103600,2653681000,278000,278000,278000,277500,186
20231122,103500,2601988500,277500,277500,277500,277500,12
20231122,103400,2598658500,277500,277500,278000,277500,43
20231122,103300,2586722000,277500,277500,277500,277500,66
20231122,103200,2568407000,277500,278000,278000,277500,16
20231122,103100,2563965000,278000,277500,278000,277500,27
20231122,103000,2556468500,277500,277500,278000,277500,28
20231122,102900,2548697500,277500,277500,277500,277000,59
20231122,102800,2532328500,277500,277000,277500,277000,5
20231122,102700,2530942000,277000,277500,278000,277000,23
20231122,102600,2524557500,278000,277500,278000,277500,146
20231122,102500,2484042000,277500,277000,277500,277000,44
20231122,102400,2471853500,277500,277500,277500,277500,21
20231122,102300,2466026000,277500,277500,277500,277000,132
20231122,102200,2429396500,277000,278000,278000,277000,53
20231122,102100,2414710500,278000,277500,278000,277500,84
20231122,102000,2391397500,277000,277000,277500,277000,87
20231122,101900,2367298000,277000,276500,277000,276500,44
20231122,101800,2355110500,276500,276000,276500,276000,142
20231122,101700,2315856000,276000,276500,276500,276000,106
20231122,101600,2286570000,276500,276500,277000,276500,22
20231122,101500,2280486000,276500,276500,277000,276500,11
20231122,101400,2277443000,277000,277000,277000,276500,21
20231122,101300,2271628000,277500,276500,277500,276500,17
20231122,101200,2266921500,277000,277500,277500,276500,57
20231122,101100,2251132500,277000,277500,277500,277000,83
20231122,101000,2228138000,277500,277500,277500,277000,76
20231122,100900,2207052000,278000,277500,278000,277500,14
20231122,100800,2203165500,277500,278000,278000,277500,7
20231122,100700,2201221000,278000,277500,278000,277500,4
20231122,100600,2200110000,278000,277500,278000,277000,75
20231122,100500,2179282500,278000,278000,278000,278000,2
20231122,100400,2178726500,277500,278500,278500,277500,107
20231122,100300,2148998500,278000,278000,278000,278000,12
20231122,100200,2145662500,278000,278000,278000,278000,48
20231122,100100,2132318500,277000,277000,277500,277000,52
20231122,100000,2117906000,277500,277000,277500,277000,32
20231122,095900,2109035000,277000,277500,277500,277000,57
20231122,095800,2093233000,278000,278000,278500,277500,63
20231122,095700,2075730000,278000,278000,278000,278000,45
20231122,095600,2063220000,278000,278500,278500,278000,69
20231122,095500,2044036000,278500,278000,278500,278000,225
20231122,095400,1981432000,278000,277000,278000,277000,376
20231122,095300,1877253500,278000,277500,278000,277000,93
20231122,095200,1851431000,278000,278000,278000,277500,46
20231122,095100,1838643500,277500,277500,278000,277500,37
20231122,095000,1828358500,277500,277000,277500,277000,94
20231122,094900,1802279000,277500,277000,277500,277000,126
20231122,094800,1767341000,276500,278000,278500,276500,178
20231122,094700,1717919000,277500,278000,278000,277500,16
20231122,094600,1713473000,278000,278500,278500,277500,46
20231122,094500,1700671500,279000,278500,279000,277500,87
20231122,094400,1676453000,278000,278000,278000,277500,116
20231122,094300,1644232000,277500,277500,278000,276500,221
20231122,094200,1582935500,278500,278500,278500,278500,46
20231122,094100,1570124500,278500,277500,278500,277000,110
20231122,094000,1539622000,277000,278000,278500,277000,60
20231122,093900,1522952500,278500,278000,278500,278000,12
20231122,093800,1519615500,278500,278000,278500,278000,4
20231122,093700,1518502000,278000,278500,278500,277500,158
20231122,093600,1474599500,278000,278000,278000,278000,126
20231122,093500,1439571500,278500,278000,278500,278000,152
20231122,093400,1397260500,278000,278000,278000,277500,168
20231122,093300,1350557000,277500,278000,278500,277500,80
20231122,093200,1328318000,278000,278500,279000,278000,822
20231122,093100,1099683000,278500,277500,278500,277500,111
20231122,093000,1068822500,278000,277000,278000,276500,88
20231122,092900,1044400500,276500,277500,277500,276500,45
20231122,092800,1031937000,277500,277000,277500,276500,112
20231122,092700,1000871000,277000,277000,277000,276000,76
20231122,092600,979859500,277000,276000,277000,275000,123
20231122,092500,945884500,276000,276500,276500,276000,20
20231122,092400,940363500,276500,276000,277000,276000,23
20231122,092300,934005500,276000,275000,276500,274500,165
20231122,092200,888646000,274500,275000,276500,274500,122
20231122,092100,854996000,276500,275000,277000,275000,67
20231122,092000,836498000,276500,275000,276500,274500,137
20231122,091900,798887000,276000,275500,276000,274500,79
20231122,091800,777140500,276500,274500,276500,274500,127
20231122,091700,742254000,274000,274000,274500,274000,74
20231122,091600,721974500,274500,275000,275000,274500,42
20231122,091500,710443500,274500,275000,275500,274500,82
20231122,091400,687915000,275000,275000,275000,274500,71
20231122,091300,668407500,275500,276000,276500,275500,76
20231122,091200,647448500,276000,276500,276500,276000,33
20231122,091100,638340000,276500,276000,276500,276000,18
20231122,091000,633370500,276000,277500,277500,276000,32
20231122,090900,624517500,277000,276500,278000,276500,267
20231122,090800,550533500,276000,275000,276500,275000,56
20231122,090700,535097500,277000,276000,277000,275000,75
20231122,090600,514410500,276000,275000,277000,275000,35
20231122,090500,504747500,275000,275000,277000,275000,124
20231122,090400,470615000,274500,273500,275500,273500,313
20231122,090300,384814500,274000,274500,274500,273500,259
20231122,090200,313885500,274000,274500,275000,274000,78
20231122,090100,292468500,274000,275000,275000,271000,492
20231122,090000,157925500,275000,276500,276500,275000,522
Reference in New Issue Copy Permalink