ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/445680/min/candle-20231012.csv

729 lines
39 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,210600,13453601500,43100,43100,43100,43100,2971
20231012,210500,13453601500,43100,43100,43100,43100,0
20231012,210400,13453601500,43100,43100,43100,43100,0
20231012,210300,13453601500,43100,43100,43100,43100,0
20231012,210200,13453601500,43100,43100,43100,43100,0
20231012,210100,13453601500,43100,43100,43100,43100,0
20231012,210000,13453601500,43100,43100,43100,43100,0
20231012,205900,13453601500,43100,43100,43100,43100,0
20231012,205800,13453601500,43100,43100,43100,43100,0
20231012,205700,13453601500,43100,43100,43100,43100,0
20231012,205600,13453601500,43100,43100,43100,43100,0
20231012,205500,13453601500,43100,43100,43100,43100,0
20231012,205400,13453601500,43100,43100,43100,43100,0
20231012,205300,13453601500,43100,43100,43100,43100,0
20231012,205200,13453601500,43100,43100,43100,43100,0
20231012,205100,13453601500,43100,43100,43100,43100,0
20231012,205000,13453601500,43100,43100,43100,43100,0
20231012,204900,13453601500,43100,43100,43100,43100,0
20231012,204800,13453601500,43100,43100,43100,43100,0
20231012,204700,13453601500,43100,43100,43100,43100,0
20231012,204600,13453601500,43100,43100,43100,43100,0
20231012,204500,13453601500,43100,43100,43100,43100,0
20231012,204400,13453601500,43100,43100,43100,43100,0
20231012,204300,13453601500,43100,43100,43100,43100,0
20231012,204200,13453601500,43100,43100,43100,43100,0
20231012,204100,13453601500,43100,43100,43100,43100,0
20231012,204000,13453601500,43100,43100,43100,43100,0
20231012,203900,13453601500,43100,43100,43100,43100,0
20231012,203800,13453601500,43100,43100,43100,43100,0
20231012,203700,13453601500,43100,43100,43100,43100,0
20231012,203600,13453601500,43100,43100,43100,43100,2971
20231012,203500,13453601500,43100,43100,43100,43100,0
20231012,203400,13453601500,43100,43100,43100,43100,0
20231012,203300,13453601500,43100,43100,43100,43100,0
20231012,203200,13453601500,43100,43100,43100,43100,0
20231012,203100,13453601500,43100,43100,43100,43100,0
20231012,203000,13453601500,43100,43100,43100,43100,0
20231012,202900,13453601500,43100,43100,43100,43100,0
20231012,202800,13453601500,43100,43100,43100,43100,0
20231012,202700,13453601500,43100,43100,43100,43100,0
20231012,202600,13453601500,43100,43100,43100,43100,0
20231012,202500,13453601500,43100,43100,43100,43100,0
20231012,202400,13453601500,43100,43100,43100,43100,0
20231012,202300,13453601500,43100,43100,43100,43100,0
20231012,202200,13453601500,43100,43100,43100,43100,0
20231012,202100,13453601500,43100,43100,43100,43100,0
20231012,202000,13453601500,43100,43100,43100,43100,0
20231012,201900,13453601500,43100,43100,43100,43100,0
20231012,201800,13453601500,43100,43100,43100,43100,0
20231012,201700,13453601500,43100,43100,43100,43100,0
20231012,201600,13453601500,43100,43100,43100,43100,0
20231012,201500,13453601500,43100,43100,43100,43100,0
20231012,201400,13453601500,43100,43100,43100,43100,0
20231012,201300,13453601500,43100,43100,43100,43100,0
20231012,201200,13453601500,43100,43100,43100,43100,0
20231012,201100,13453601500,43100,43100,43100,43100,0
20231012,201000,13453601500,43100,43100,43100,43100,0
20231012,200900,13453601500,43100,43100,43100,43100,0
20231012,200800,13453601500,43100,43100,43100,43100,0
20231012,200700,13453601500,43100,43100,43100,43100,0
20231012,200600,13453601500,43100,43100,43100,43100,2971
20231012,200500,13453601500,43100,43100,43100,43100,0
20231012,200400,13453601500,43100,43100,43100,43100,0
20231012,200300,13453601500,43100,43100,43100,43100,0
20231012,200200,13453601500,43100,43100,43100,43100,0
20231012,200100,13453601500,43100,43100,43100,43100,0
20231012,200000,13453601500,43100,43100,43100,43100,0
20231012,195900,13453601500,43100,43100,43100,43100,0
20231012,195800,13453601500,43100,43100,43100,43100,0
20231012,195700,13453601500,43100,43100,43100,43100,0
20231012,195600,13453601500,43100,43100,43100,43100,0
20231012,195500,13453601500,43100,43100,43100,43100,0
20231012,195400,13453601500,43100,43100,43100,43100,0
20231012,195300,13453601500,43100,43100,43100,43100,0
20231012,195200,13453601500,43100,43100,43100,43100,0
20231012,195100,13453601500,43100,43100,43100,43100,0
20231012,195000,13453601500,43100,43100,43100,43100,0
20231012,194900,13453601500,43100,43100,43100,43100,0
20231012,194800,13453601500,43100,43100,43100,43100,0
20231012,194700,13453601500,43100,43100,43100,43100,0
20231012,194600,13453601500,43100,43100,43100,43100,0
20231012,194500,13453601500,43100,43100,43100,43100,0
20231012,194400,13453601500,43100,43100,43100,43100,0
20231012,194300,13453601500,43100,43100,43100,43100,0
20231012,194200,13453601500,43100,43100,43100,43100,0
20231012,194100,13453601500,43100,43100,43100,43100,0
20231012,194000,13453601500,43100,43100,43100,43100,0
20231012,193900,13453601500,43100,43100,43100,43100,0
20231012,193800,13453601500,43100,43100,43100,43100,0
20231012,193700,13453601500,43100,43100,43100,43100,0
20231012,193600,13453601500,43100,43100,43100,43100,2971
20231012,193500,13453601500,43100,43100,43100,43100,0
20231012,193400,13453601500,43100,43100,43100,43100,0
20231012,193300,13453601500,43100,43100,43100,43100,0
20231012,193200,13453601500,43100,43100,43100,43100,0
20231012,193100,13453601500,43100,43100,43100,43100,0
20231012,193000,13453601500,43100,43100,43100,43100,0
20231012,192900,13453601500,43100,43100,43100,43100,0
20231012,192800,13453601500,43100,43100,43100,43100,0
20231012,192700,13453601500,43100,43100,43100,43100,0
20231012,192600,13453601500,43100,43100,43100,43100,0
20231012,192500,13453601500,43100,43100,43100,43100,0
20231012,192400,13453601500,43100,43100,43100,43100,0
20231012,192300,13453601500,43100,43100,43100,43100,0
20231012,192200,13453601500,43100,43100,43100,43100,0
20231012,192100,13453601500,43100,43100,43100,43100,0
20231012,192000,13453601500,43100,43100,43100,43100,0
20231012,191900,13453601500,43100,43100,43100,43100,0
20231012,191800,13453601500,43100,43100,43100,43100,0
20231012,191700,13453601500,43100,43100,43100,43100,0
20231012,191600,13453601500,43100,43100,43100,43100,0
20231012,191500,13453601500,43100,43100,43100,43100,0
20231012,191400,13453601500,43100,43100,43100,43100,0
20231012,191300,13453601500,43100,43100,43100,43100,0
20231012,191200,13453601500,43100,43100,43100,43100,0
20231012,191100,13453601500,43100,43100,43100,43100,0
20231012,191000,13453601500,43100,43100,43100,43100,0
20231012,190900,13453601500,43100,43100,43100,43100,0
20231012,190800,13453601500,43100,43100,43100,43100,0
20231012,190700,13453601500,43100,43100,43100,43100,0
20231012,190600,13453601500,43100,43100,43100,43100,2971
20231012,190500,13453601500,43100,43100,43100,43100,0
20231012,190400,13453601500,43100,43100,43100,43100,0
20231012,190300,13453601500,43100,43100,43100,43100,0
20231012,190200,13453601500,43100,43100,43100,43100,0
20231012,190100,13453601500,43100,43100,43100,43100,0
20231012,190000,13453601500,43100,43100,43100,43100,0
20231012,185900,13453601500,43100,43100,43100,43100,0
20231012,185800,13453601500,43100,43100,43100,43100,0
20231012,185700,13453601500,43100,43100,43100,43100,0
20231012,185600,13453601500,43100,43100,43100,43100,0
20231012,185500,13453601500,43100,43100,43100,43100,0
20231012,185400,13453601500,43100,43100,43100,43100,0
20231012,185300,13453601500,43100,43100,43100,43100,0
20231012,185200,13453601500,43100,43100,43100,43100,0
20231012,185100,13453601500,43100,43100,43100,43100,0
20231012,185000,13453601500,43100,43100,43100,43100,0
20231012,184900,13453601500,43100,43100,43100,43100,0
20231012,184800,13453601500,43100,43100,43100,43100,0
20231012,184700,13453601500,43100,43100,43100,43100,0
20231012,184600,13453601500,43100,43100,43100,43100,0
20231012,184500,13453601500,43100,43100,43100,43100,0
20231012,184400,13453601500,43100,43100,43100,43100,0
20231012,184300,13453601500,43100,43100,43100,43100,0
20231012,184200,13453601500,43100,43100,43100,43100,0
20231012,184100,13453601500,43100,43100,43100,43100,0
20231012,184000,13453601500,43100,43100,43100,43100,0
20231012,183900,13453601500,43100,43100,43100,43100,0
20231012,183800,13453601500,43100,43100,43100,43100,0
20231012,183700,13453601500,43100,43100,43100,43100,0
20231012,183600,13453601500,43100,43100,43100,43100,2971
20231012,183500,13453601500,43100,43100,43100,43100,0
20231012,183400,13453601500,43100,43100,43100,43100,0
20231012,183300,13453601500,43100,43100,43100,43100,0
20231012,183200,13453601500,43100,43100,43100,43100,0
20231012,183100,13453601500,43100,43100,43100,43100,0
20231012,183000,13453601500,43100,43100,43100,43100,0
20231012,182900,13453601500,43100,43100,43100,43100,0
20231012,182800,13453601500,43100,43100,43100,43100,0
20231012,182700,13453601500,43100,43100,43100,43100,0
20231012,182600,13453601500,43100,43100,43100,43100,0
20231012,182500,13453601500,43100,43100,43100,43100,0
20231012,182400,13453601500,43100,43100,43100,43100,0
20231012,182300,13453601500,43100,43100,43100,43100,0
20231012,182200,13453601500,43100,43100,43100,43100,0
20231012,182100,13453601500,43100,43100,43100,43100,0
20231012,182000,13453601500,43100,43100,43100,43100,0
20231012,181900,13453601500,43100,43100,43100,43100,0
20231012,181800,13453601500,43100,43100,43100,43100,0
20231012,181700,13453601500,43100,43100,43100,43100,0
20231012,181600,13453601500,43100,43100,43100,43100,0
20231012,181500,13453601500,43100,43100,43100,43100,0
20231012,181400,13453601500,43100,43100,43100,43100,0
20231012,181300,13453601500,43100,43100,43100,43100,0
20231012,181200,13453601500,43100,43100,43100,43100,0
20231012,181100,13453601500,43100,43100,43100,43100,0
20231012,181000,13453601500,43100,43100,43100,43100,0
20231012,180900,13453601500,43100,43100,43100,43100,0
20231012,180800,13453601500,43100,43100,43100,43100,0
20231012,180700,13453601500,43100,43100,43100,43100,0
20231012,180600,13453601500,43100,43100,43100,43100,2971
20231012,180500,13453601500,43100,43100,43100,43100,0
20231012,180400,13453601500,43100,43100,43100,43100,0
20231012,180300,13453601500,43100,43100,43100,43100,0
20231012,180200,13453601500,43100,43100,43100,43100,0
20231012,180100,13453601500,43100,43100,43100,43100,0
20231012,180000,13453601500,43100,43100,43100,43100,0
20231012,175900,13453601500,43100,43100,43100,43100,0
20231012,175800,13453601500,43100,43100,43100,43100,0
20231012,175700,13453601500,43100,43100,43100,43100,0
20231012,175600,13453601500,43100,43100,43100,43100,0
20231012,175500,13453601500,43100,43100,43100,43100,0
20231012,175400,13453601500,43100,43100,43100,43100,0
20231012,175300,13453601500,43100,43100,43100,43100,0
20231012,175200,13453601500,43100,43100,43100,43100,0
20231012,175100,13453601500,43100,43100,43100,43100,0
20231012,175000,13453601500,43100,43100,43100,43100,0
20231012,174900,13453601500,43100,43100,43100,43100,0
20231012,174800,13453601500,43100,43100,43100,43100,0
20231012,174700,13453601500,43100,43100,43100,43100,0
20231012,174600,13453601500,43100,43100,43100,43100,0
20231012,174500,13453601500,43100,43100,43100,43100,0
20231012,174400,13453601500,43100,43100,43100,43100,0
20231012,174300,13453601500,43100,43100,43100,43100,0
20231012,174200,13453601500,43100,43100,43100,43100,0
20231012,174100,13453601500,43100,43100,43100,43100,0
20231012,174000,13453601500,43100,43100,43100,43100,0
20231012,173900,13453601500,43100,43100,43100,43100,0
20231012,173800,13453601500,43100,43100,43100,43100,0
20231012,173700,13453601500,43100,43100,43100,43100,0
20231012,173600,13453601500,43100,43100,43100,43100,2971
20231012,173500,13453601500,43100,43100,43100,43100,0
20231012,173400,13453601500,43100,43100,43100,43100,0
20231012,173300,13453601500,43100,43100,43100,43100,0
20231012,173200,13453601500,43100,43100,43100,43100,0
20231012,173100,13453601500,43100,43100,43100,43100,0
20231012,173000,13453601500,43100,43100,43100,43100,0
20231012,172900,13453601500,43100,43100,43100,43100,0
20231012,172800,13453601500,43100,43100,43100,43100,0
20231012,172700,13453601500,43100,43100,43100,43100,0
20231012,172600,13453601500,43100,43100,43100,43100,0
20231012,172500,13453601500,43100,43100,43100,43100,0
20231012,172400,13453601500,43100,43100,43100,43100,0
20231012,172300,13453601500,43100,43100,43100,43100,0
20231012,172200,13453601500,43100,43100,43100,43100,0
20231012,172100,13453601500,43100,43100,43100,43100,0
20231012,172000,13453601500,43100,43100,43100,43100,0
20231012,171900,13453601500,43100,43100,43100,43100,0
20231012,171800,13453601500,43100,43100,43100,43100,0
20231012,171700,13453601500,43100,43100,43100,43100,0
20231012,171600,13453601500,43100,43100,43100,43100,0
20231012,171500,13453601500,43100,43100,43100,43100,0
20231012,171400,13453601500,43100,43100,43100,43100,0
20231012,171300,13453601500,43100,43100,43100,43100,0
20231012,171200,13453601500,43100,43100,43100,43100,0
20231012,171100,13453601500,43100,43100,43100,43100,0
20231012,171000,13453601500,43100,43100,43100,43100,0
20231012,170900,13453601500,43100,43100,43100,43100,0
20231012,170800,13453601500,43100,43100,43100,43100,0
20231012,170700,13453601500,43100,43100,43100,43100,0
20231012,170600,13453601500,43100,43100,43100,43100,2971
20231012,170500,13453601500,43100,43100,43100,43100,0
20231012,170400,13453601500,43100,43100,43100,43100,0
20231012,170300,13453601500,43100,43100,43100,43100,0
20231012,170200,13453601500,43100,43100,43100,43100,0
20231012,170100,13453601500,43100,43100,43100,43100,0
20231012,170000,13453601500,43100,43100,43100,43100,0
20231012,165900,13453601500,43100,43100,43100,43100,0
20231012,165800,13453601500,43100,43100,43100,43100,0
20231012,165700,13453601500,43100,43100,43100,43100,0
20231012,165600,13453601500,43100,43100,43100,43100,0
20231012,165500,13453601500,43100,43100,43100,43100,0
20231012,165400,13453601500,43100,43100,43100,43100,0
20231012,165300,13453601500,43100,43100,43100,43100,0
20231012,165200,13453601500,43100,43100,43100,43100,0
20231012,165100,13453601500,43100,43100,43100,43100,0
20231012,165000,13453601500,43100,43100,43100,43100,0
20231012,164900,13453601500,43100,43100,43100,43100,0
20231012,164800,13453601500,43100,43100,43100,43100,0
20231012,164700,13453601500,43100,43100,43100,43100,0
20231012,164600,13453601500,43100,43100,43100,43100,0
20231012,164500,13453601500,43100,43100,43100,43100,0
20231012,164400,13453601500,43100,43100,43100,43100,0
20231012,164300,13453601500,43100,43100,43100,43100,0
20231012,164200,13453601500,43100,43100,43100,43100,0
20231012,164100,13453601500,43100,43100,43100,43100,0
20231012,164000,13453601500,43100,43100,43100,43100,0
20231012,163900,13453601500,43100,43100,43100,43100,0
20231012,163800,13453601500,43100,43100,43100,43100,0
20231012,163700,13453601500,43100,43100,43100,43100,0
20231012,163600,13453601500,43100,43100,43100,43100,2971
20231012,163500,13453601500,43100,43100,43100,43100,0
20231012,163400,13453601500,43100,43100,43100,43100,0
20231012,163300,13453601500,43100,43100,43100,43100,0
20231012,163200,13453601500,43100,43100,43100,43100,0
20231012,163100,13453601500,43100,43100,43100,43100,0
20231012,163000,13453601500,43100,43100,43100,43100,0
20231012,162900,13453601500,43100,43100,43100,43100,0
20231012,162800,13453601500,43100,43100,43100,43100,0
20231012,162700,13453601500,43100,43100,43100,43100,0
20231012,162600,13453601500,43100,43100,43100,43100,0
20231012,162500,13453601500,43100,43100,43100,43100,0
20231012,162400,13453601500,43100,43100,43100,43100,0
20231012,162300,13453601500,43100,43100,43100,43100,0
20231012,162200,13453601500,43100,43100,43100,43100,0
20231012,162100,13453601500,43100,43100,43100,43100,0
20231012,162000,13453601500,43100,43100,43100,43100,0
20231012,161900,13453601500,43100,43100,43100,43100,0
20231012,161800,13453601500,43100,43100,43100,43100,0
20231012,161700,13453601500,43100,43100,43100,43100,0
20231012,161600,13453601500,43100,43100,43100,43100,0
20231012,161500,13453601500,43100,43100,43100,43100,0
20231012,161400,13453601500,43100,43100,43100,43100,0
20231012,161300,13453601500,43100,43100,43100,43100,0
20231012,161200,13453601500,43100,43100,43100,43100,0
20231012,161100,13453601500,43100,43100,43100,43100,0
20231012,161000,13453601500,43100,43100,43100,43100,0
20231012,160900,13453601500,43100,43100,43100,43100,0
20231012,160800,13453601500,43100,43100,43100,43100,0
20231012,160700,13453601500,43100,43100,43100,43100,0
20231012,160600,13453601500,43100,43100,43100,43100,2971
20231012,160500,13453601500,43100,43100,43100,43100,0
20231012,160400,13453601500,43100,43100,43100,43100,0
20231012,160300,13453601500,43100,43100,43100,43100,0
20231012,160200,13453601500,43100,43100,43100,43100,0
20231012,160100,13453601500,43100,43100,43100,43100,0
20231012,160000,13453601500,43100,43100,43100,43100,0
20231012,155900,13453601500,43100,43100,43100,43100,0
20231012,155800,13453601500,43100,43100,43100,43100,0
20231012,155700,13453601500,43100,43100,43100,43100,0
20231012,155600,13453601500,43100,43100,43100,43100,0
20231012,155500,13453601500,43100,43100,43100,43100,0
20231012,155400,13453601500,43100,43100,43100,43100,0
20231012,155300,13453601500,43100,43100,43100,43100,0
20231012,155200,13453601500,43100,43100,43100,43100,0
20231012,155100,13453601500,43100,43100,43100,43100,0
20231012,155000,13453601500,43100,43100,43100,43100,0
20231012,154900,13453601500,43100,43100,43100,43100,0
20231012,154800,13453601500,43100,43100,43100,43100,0
20231012,154700,13453601500,43100,43100,43100,43100,0
20231012,154600,13453601500,43100,43100,43100,43100,0
20231012,154500,13453601500,43100,43100,43100,43100,0
20231012,154400,13453601500,43100,43100,43100,43100,0
20231012,154300,13453601500,43100,43100,43100,43100,0
20231012,154200,13453601500,43100,43100,43100,43100,0
20231012,154100,13453601500,43100,43100,43100,43100,0
20231012,154000,13453601500,43100,43100,43100,43100,0
20231012,153900,13453601500,43100,43100,43100,43100,0
20231012,153800,13453601500,43100,43100,43100,43100,0
20231012,153700,13453601500,43100,43100,43100,43100,0
20231012,153600,13453601500,43100,43100,43100,43100,2971
20231012,153500,13453601500,43100,43100,43100,43100,0
20231012,153400,13453601500,43100,43100,43100,43100,0
20231012,153300,13453601500,43100,43100,43100,43100,0
20231012,153200,13453601500,43100,43100,43100,43100,0
20231012,153100,13453601500,43100,43100,43100,43100,0
20231012,153000,13453601500,43100,43100,43100,43100,2971
20231012,152900,13325551400,43000,43000,43000,43000,0
20231012,152800,13325551400,43000,43000,43000,43000,0
20231012,152700,13325551400,43000,43000,43000,43000,0
20231012,152600,13325551400,43000,43000,43000,43000,0
20231012,152500,13325551400,43000,43000,43000,43000,0
20231012,152400,13325551400,43000,43000,43000,43000,0
20231012,152300,13325551400,43000,43000,43000,43000,0
20231012,152200,13325551400,43000,43000,43000,43000,0
20231012,152100,13325551400,43000,43000,43000,43000,0
20231012,152000,13325551400,43000,43000,43000,43000,0
20231012,151900,13325551400,43000,42950,43000,42850,1548
20231012,151800,13259049550,42950,42900,42950,42800,1026
20231012,151700,13215050800,42950,42950,42950,42900,178
20231012,151600,13207413850,42950,42900,42950,42800,382
20231012,151500,13191038700,42800,42950,43000,42800,950
20231012,151400,13150292250,42950,42950,43000,42950,586
20231012,151300,13125118700,42850,42900,42950,42850,974
20231012,151200,13083353950,42900,42900,42900,42900,96
20231012,151100,13079235550,42850,42900,42900,42850,97
20231012,151000,13075074950,42900,42850,42900,42800,455
20231012,150900,13055588100,42850,42950,42950,42850,229
20231012,150800,13045770350,42850,42850,42950,42850,239
20231012,150700,13035529100,42850,43000,43000,42850,1106
20231012,150600,12988052050,43000,42950,43050,42900,274
20231012,150500,12976271050,42950,43000,43000,42900,106
20231012,150400,12971720200,43000,42900,43000,42850,689
20231012,150300,12942186300,42900,43000,43100,42850,756
20231012,150200,12909726300,43000,43050,43100,43000,236
20231012,150100,12899571900,43000,43050,43150,43000,107
20231012,150000,12894962050,43050,43200,43200,43050,353
20231012,145900,12879736250,43200,43250,43250,43200,161
20231012,145800,12872780750,43300,43300,43300,43250,58
20231012,145700,12870270700,43300,43400,43450,43300,658
20231012,145600,12841767950,43350,43450,43450,43300,123
20231012,145500,12836435850,43450,43400,43450,43400,404
20231012,145400,12818898200,43450,43450,43450,43450,356
20231012,145300,12803430000,43400,43500,43500,43400,125
20231012,145200,12798001250,43400,43500,43550,43400,58
20231012,145100,12795478750,43500,43450,43550,43450,631
20231012,145000,12768024800,43400,43300,43400,43300,305
20231012,144900,12754800200,43300,43300,43350,43300,124
20231012,144800,12749430600,43300,43250,43300,43250,261
20231012,144700,12738133300,43200,43300,43300,43200,64
20231012,144600,12735364400,43300,43150,43300,43150,439
20231012,144500,12716357800,43100,43200,43250,43100,440
20231012,144400,12697364100,43250,43300,43300,43250,13
20231012,144300,12696801250,43250,43250,43300,43250,66
20231012,144200,12693946650,43250,43200,43250,43200,131
20231012,144100,12688286100,43200,43150,43200,43150,41
20231012,144000,12686515150,43150,43100,43150,43100,227
20231012,143900,12676728550,43100,43150,43150,43100,418
20231012,143800,12658706350,43150,43150,43150,43150,26
20231012,143700,12657584450,43150,43150,43150,43150,16
20231012,143600,12656894050,43150,43150,43150,43150,276
20231012,143500,12644984650,43150,43150,43150,43100,129
20231012,143400,12639418350,43150,43150,43150,43150,8
20231012,143300,12639073150,43150,43050,43150,43050,46
20231012,143200,12637090300,43050,42950,43050,42950,557
20231012,143100,12613165550,42950,42950,42950,42900,150
20231012,143000,12606724950,42950,43000,43000,42950,1413
20231012,142900,12546036500,43000,43000,43000,42950,79
20231012,142800,12542640500,43000,43050,43050,42950,332
20231012,142700,12528377900,43050,43050,43050,43050,1
20231012,142600,12528334850,43050,43050,43100,43050,201
20231012,142500,12519681300,43050,43000,43050,43000,110
20231012,142400,12514946350,43000,43050,43050,42950,189
20231012,142300,12506828200,43050,43000,43050,42950,263
20231012,142200,12495520250,43050,43100,43100,43000,485
20231012,142100,12474646600,43050,43100,43100,43050,411
20231012,142000,12456953000,43050,43050,43050,43050,135
20231012,141900,12451141250,43100,43050,43100,43050,58
20231012,141800,12448643200,43050,43100,43100,43050,305
20231012,141700,12435499800,43100,43100,43150,43100,117
20231012,141600,12430456650,43100,43150,43150,43100,142
20231012,141500,12424334400,43150,43150,43150,43150,33
20231012,141400,12422910450,43150,43150,43200,43100,238
20231012,141300,12412641250,43150,43150,43150,43150,9
20231012,141200,12412252900,43100,43100,43100,43100,39
20231012,141100,12410572000,43100,43200,43200,43100,82
20231012,141000,12407031950,43200,43350,43350,43150,403
20231012,140900,12389596150,43350,43300,43350,43300,148
20231012,140800,12383184100,43300,43250,43300,43200,327
20231012,140700,12369030300,43250,43200,43250,43200,51
20231012,140600,12366826150,43200,43050,43200,43050,131
20231012,140500,12361184200,43050,43050,43050,43000,154
20231012,140400,12354554800,43100,43150,43150,43050,61
20231012,140300,12351925600,43150,43100,43150,43100,25
20231012,140200,12350847300,43100,43150,43150,43100,30
20231012,140100,12349553300,43150,43050,43150,43050,221
20231012,140000,12340039150,43050,43050,43050,43050,57
20231012,135900,12337585300,43000,43000,43200,43000,260
20231012,135800,12326368800,43000,43150,43200,43000,34
20231012,135700,12324904800,43000,43050,43050,43000,211
20231012,135600,12315828900,43050,43050,43050,43050,3
20231012,135500,12315699750,43000,43050,43050,43000,53
20231012,135400,12313418450,43050,43000,43050,43000,36
20231012,135300,12311869450,42950,43050,43050,42950,35
20231012,135200,12310365500,43050,42950,43050,42950,53
20231012,135100,12308088450,42900,42900,42900,42900,3
20231012,135000,12307959750,42950,42950,42950,42950,150
20231012,134900,12301517250,42950,43050,43050,42950,407
20231012,134800,12284035750,43000,43050,43100,43000,233
20231012,134700,12274011250,43050,43000,43150,43000,71
20231012,134600,12270953450,43000,43000,43000,43000,57
20231012,134500,12268502450,42850,42950,42950,42750,1666
20231012,134400,12197132900,43000,43000,43000,43000,55
20231012,134300,12194767900,43000,43100,43100,42950,1006
20231012,134200,12151469050,43100,43050,43300,43050,282
20231012,134100,12139320200,43100,43200,43200,43100,177
20231012,134000,12131684200,43200,43350,43350,43200,41
20231012,133900,12129911850,43300,43150,43300,43050,2921
20231012,133800,12004049450,43150,43400,43400,43150,620
20231012,133700,11977219850,43450,43500,43500,43400,133
20231012,133600,11971442550,43550,43400,43600,43400,1222
20231012,133500,11918289450,43350,43300,43400,43300,253
20231012,133400,11907325200,43250,43100,43250,43100,391
20231012,133300,11890444450,43100,43250,43300,43100,163
20231012,133200,11883403000,43250,43250,43250,43250,31
20231012,133100,11882062250,43300,43100,43300,43100,19
20231012,133000,11881242250,43250,43300,43300,43250,16
20231012,132900,11880550200,43050,43100,43100,43050,136
20231012,132800,11874690100,43050,43200,43350,43050,278
20231012,132700,11862702750,43100,43100,43150,43100,225
20231012,132600,11853003950,43150,43350,43350,43150,465
20231012,132500,11832856050,43350,43400,43450,43350,876
20231012,132400,11794855200,43400,43300,43400,43300,491
20231012,132300,11773561600,43250,43100,43250,43100,123
20231012,132200,11768249050,43100,42900,43100,42900,74
20231012,132100,11765071000,42900,42900,42950,42900,163
20231012,132000,11758072800,42900,42900,42900,42900,50
20231012,131900,11755927800,42850,42800,42850,42700,270
20231012,131800,11744384550,42650,42900,42900,42650,973
20231012,131700,11702824650,42950,43150,43150,42950,1085
20231012,131600,11656160650,43150,42950,43150,42950,1323
20231012,131500,11599266750,42950,43000,43000,42950,62
20231012,131400,11596601500,43000,43200,43200,43000,272
20231012,131300,11584880850,43050,43300,43400,43050,3318
20231012,131200,11441271000,43350,42800,43400,42800,1379
20231012,131100,11381744450,42800,42650,42950,42650,2102
20231012,131000,11291886650,42700,42600,42700,42550,1500
20231012,130900,11228016550,42650,42750,42750,42550,870
20231012,130800,11190879450,42750,42800,42800,42550,1289
20231012,130700,11135896550,42800,42950,42950,42800,1381
20231012,130600,11076717250,42950,43100,43100,42950,404
20231012,130500,11059353350,43100,43000,43100,42950,295
20231012,130400,11046670750,42950,43050,43050,42850,357
20231012,130300,11031336000,42950,43100,43150,42900,3162
20231012,130200,10895432300,43150,43250,43250,43100,555
20231012,130100,10871482450,43350,43350,43350,43300,355
20231012,130000,10856097500,43350,43350,43350,43350,48
20231012,125900,10854016700,43350,43300,43450,43300,501
20231012,125800,10832298700,43300,43150,43300,43150,453
20231012,125700,10812726850,43150,43150,43150,43150,318
20231012,125600,10799005150,43150,43200,43200,43100,625
20231012,125500,10772038900,43200,43250,43250,43200,39
20231012,125400,10770353200,43250,43250,43300,43200,118
20231012,125300,10765250750,43300,43350,43350,43150,1095
20231012,125200,10717821700,43350,43100,43350,43100,423
20231012,125100,10699580550,43100,43300,43300,43050,1883
20231012,125000,10618340200,43350,43350,43350,43350,100
20231012,124900,10614005200,43250,43400,43450,43250,158
20231012,124800,10607162750,43400,43200,43400,43200,449
20231012,124700,10587756300,43250,43250,43250,43200,182
20231012,124600,10579886350,43250,43250,43400,43250,264
20231012,124500,10568461200,43250,43400,43400,43250,816
20231012,124400,10533144750,43400,43400,43400,43400,256
20231012,124300,10522034350,43400,43400,43500,43400,223
20231012,124200,10512350500,43400,43450,43500,43400,696
20231012,124100,10482104300,43500,43650,43650,43500,726
20231012,124000,10450510550,43800,43750,43800,43700,551
20231012,123900,10426383200,43750,43600,43750,43500,251
20231012,123800,10415424300,43600,43500,43650,43500,386
20231012,123700,10398607400,43600,43550,43600,43550,61
20231012,123600,10395950300,43550,43450,43650,43450,415
20231012,123500,10377907350,43450,43700,43850,43450,1185
20231012,123400,10326186100,43650,43550,43650,43550,183
20231012,123300,10318210000,43500,43450,43550,43400,1186
20231012,123200,10266666050,43450,43550,43550,43450,578
20231012,123100,10241538000,43550,43550,43600,43450,652
20231012,123000,10213185550,43450,43600,43600,43450,2519
20231012,122900,10103618150,43600,43650,43700,43600,249
20231012,122800,10092750800,43650,43650,43700,43600,257
20231012,122700,10081533050,43650,43750,43800,43650,208
20231012,122600,10072448550,43650,43750,43750,43650,242
20231012,122500,10061864600,43750,43950,43950,43700,705
20231012,122400,10031038950,43800,43900,44000,43800,219
20231012,122300,10021433450,43800,43750,43800,43750,153
20231012,122200,10014735600,43750,43800,43800,43750,269
20231012,122100,10002958800,43800,43850,43850,43800,232
20231012,122000,9992795150,43850,43950,43950,43850,36
20231012,121900,9991216250,43950,44000,44000,43950,52
20231012,121800,9988930700,44000,43850,44000,43800,282
20231012,121700,9976564650,43900,43900,43900,43900,47
20231012,121600,9974501350,43800,44000,44000,43800,122
20231012,121500,9969139350,44050,43900,44050,43700,745
20231012,121400,9936523250,43950,44050,44050,43950,76
20231012,121300,9933178950,44050,44050,44100,44050,17
20231012,121200,9932430000,44050,44100,44100,44050,53
20231012,121100,9930094800,44050,44100,44100,44050,87
20231012,121000,9926260950,44150,44200,44200,44150,35
20231012,120900,9924715300,44050,44100,44150,44050,43
20231012,120800,9922818950,44100,44100,44100,44100,46
20231012,120700,9920790350,44100,44100,44100,44100,140
20231012,120600,9914616350,44000,43950,44000,43900,125
20231012,120500,9909117600,44000,44000,44000,44000,128
20231012,120400,9903485600,44100,44000,44100,44000,155
20231012,120300,9896664750,44050,44100,44100,44050,309
20231012,120200,9883046550,44100,44150,44150,44100,178
20231012,120100,9875193800,44150,44200,44200,44150,60
20231012,120000,9872544750,44250,44250,44250,44250,0
20231012,115900,9872544750,44250,44300,44300,44250,21
20231012,115800,9871615450,44300,44300,44300,44300,49
20231012,115700,9869444750,44300,44100,44300,44100,136
20231012,115600,9863445700,44050,44150,44150,44050,292
20231012,115500,9850573500,44150,44200,44200,44100,41
20231012,115400,9848763550,44150,44250,44250,44150,80
20231012,115300,9845228150,44250,44300,44300,44250,46
20231012,115200,9843191300,44350,44350,44450,44350,129
20231012,115100,9837465450,44450,44450,44450,44200,170
20231012,115000,9829920800,44300,44550,44550,44300,427
20231012,114900,9810963650,44550,44600,44600,44400,530
20231012,114800,9787360800,44600,44500,44600,44500,301
20231012,114700,9773952800,44500,44400,44500,44400,611
20231012,114600,9746771750,44450,44300,44450,44300,1787
20231012,114500,9667373250,44300,44200,44300,44200,551
20231012,114400,9643005750,44150,44150,44200,44100,498
20231012,114300,9621018750,44100,43850,44100,43800,1006
20231012,114200,9576765950,43950,43750,44000,43750,289
20231012,114100,9564072800,43750,43800,43850,43750,445
20231012,114000,9544576000,43850,43700,43850,43400,2075
20231012,113900,9454245750,43700,43700,43800,43450,1645
20231012,113800,9382593000,43700,43700,43700,43650,281
20231012,113700,9370316550,43850,43500,43900,43450,1087
20231012,113600,9322959350,43600,43750,43750,43450,1833
20231012,113500,9243010750,43800,43800,43900,43800,531
20231012,113400,9219752050,43900,43900,43900,43850,369
20231012,113300,9203569550,43850,43950,43950,43850,33
20231012,113200,9202120700,43900,43850,44000,43850,77
20231012,113100,9198739700,43850,44150,44150,43850,76
20231012,113000,9195397050,44150,43950,44150,43850,108
20231012,112900,9190652200,43950,44050,44050,43950,409
20231012,112800,9172670900,44050,44200,44200,44000,44
20231012,112700,9170732200,43950,44000,44200,43950,1551
20231012,112600,9102551600,44050,44050,44050,44050,30
20231012,112500,9101230100,44050,44100,44150,44050,19
20231012,112400,9100392700,44100,44250,44250,44100,169
20231012,112300,9092921000,44250,44300,44300,44250,231
20231012,112200,9082689700,44200,44150,44200,44150,117
20231012,112100,9077518600,44100,44200,44200,44050,213
20231012,112000,9068104650,44250,43950,44250,43900,603
20231012,111900,9041520400,43950,44200,44200,43950,211
20231012,111800,9032224950,44150,44200,44200,44150,74
20231012,111700,9028954200,44200,44250,44300,44150,134
20231012,111600,9023032900,44350,44300,44350,44250,850
20231012,111500,8985405050,44300,44200,44300,44200,426
20231012,111400,8966551450,44200,44100,44200,44100,376
20231012,111300,8949958400,44100,44100,44100,44050,263
20231012,111200,8938365700,44100,44050,44100,44050,112
20231012,111100,8933427150,44100,43900,44100,43900,1036
20231012,111000,8887831450,43900,43850,43900,43750,383
20231012,110900,8871055350,43800,43900,43900,43800,186
20231012,110800,8862902700,43800,43950,44150,43800,302
20231012,110700,8849652000,43950,44200,44200,43950,212
20231012,110600,8840306250,44200,43900,44250,43700,1547
20231012,110500,8772313000,43900,44000,44050,43850,964
20231012,110400,8729957850,44100,44000,44100,44000,42
20231012,110300,8728106150,43950,44050,44100,43950,190
20231012,110200,8719741650,44100,44100,44200,44000,325
20231012,110100,8705428800,44100,44000,44300,44000,380
20231012,110000,8688652500,44200,43950,44250,43900,449
20231012,105900,8668905700,43900,44100,44100,43900,815
20231012,105800,8633069650,44100,44150,44300,44000,483
20231012,105700,8611724700,43950,43950,44150,43900,746
20231012,105600,8578922700,44150,44200,44300,43900,3446
20231012,105500,8427347500,44250,44150,44350,44150,494
20231012,105400,8405491850,44150,44100,44250,44050,1144
20231012,105300,8355044200,44050,44400,44400,44050,1915
20231012,105200,8270323450,44350,44550,44550,44350,684
20231012,105100,8239929250,44550,44600,44650,44550,416
20231012,105000,8221385600,44600,44600,44800,44600,406
20231012,104900,8203258000,44550,44800,44800,44550,137
20231012,104800,8197150400,44550,44850,44850,44550,894
20231012,104700,8157251850,44850,44800,44900,44700,512
20231012,104600,8134313900,44650,44850,44850,44650,149
20231012,104500,8127658650,44850,44800,45000,44650,607
20231012,104400,8100439800,44650,44700,44900,44550,1155
20231012,104300,8048829450,44700,44350,44800,44300,2255
20231012,104200,7948296100,44300,44550,44550,44300,1117
20231012,104100,7898668250,44600,44750,44750,44600,583
20231012,104000,7872618600,44750,44600,44800,44550,747
20231012,103900,7839250150,44600,44450,44700,44400,695
20231012,103800,7808308400,44650,44850,44850,44650,871
20231012,103700,7769326800,44800,44600,44900,44400,1084
20231012,103600,7720861050,44600,44450,44700,44350,1248
20231012,103500,7665387900,44450,44100,44500,44000,3100
20231012,103400,7528297900,44050,44600,44700,44050,2840
20231012,103300,7402390200,44550,45000,45150,44500,3201
20231012,103200,7259280400,45050,45050,45200,45050,815
20231012,103100,7222486300,45050,44900,45250,44850,1499
20231012,103000,7154960500,45000,44850,45150,44850,1499
20231012,102900,7087545250,44900,45100,45150,44850,577
20231012,102800,7061568300,45100,45300,45450,44750,5773
20231012,102700,6801580450,45400,44950,45450,44950,2667
20231012,102600,6680904350,44900,44800,44950,44750,821
20231012,102500,6644108000,44850,44950,45000,44700,489
20231012,102400,6622180650,44950,44750,44950,44650,2379
20231012,102300,6515617050,44700,44700,44800,44700,1144
20231012,102200,6464434750,44800,44950,45000,44600,3878
20231012,102100,6290705500,45000,45250,45300,44800,5274
20231012,102000,6053221050,45150,45000,45300,44900,10590
20231012,101900,5575569650,44900,44600,45000,44600,3499
20231012,101800,5418657800,44600,44650,44650,44500,1361
20231012,101700,5357991100,44700,44700,44750,44450,2598
20231012,101600,5242054250,44700,44800,44800,44600,3159
20231012,101500,5100892350,44750,44700,44800,44600,4340
20231012,101400,4906742100,44650,44450,44700,44400,4714
20231012,101300,4696674800,44500,43950,44600,43900,5587
20231012,101200,4448888700,43950,44050,44100,43900,1704
20231012,101100,4373934450,44000,44250,44250,43900,3381
20231012,101000,4224895050,44250,43800,44250,43800,5488
20231012,100900,3983105900,43800,43700,43850,43700,1322
20231012,100800,3925189950,43800,43850,43850,43650,770
20231012,100700,3891472250,43800,43850,43850,43750,999
20231012,100600,3847712550,43900,43500,43950,43500,3498
20231012,100500,3694415900,43500,43500,43600,43500,411
20231012,100400,3676530600,43500,43400,43500,43300,169
20231012,100300,3669187350,43400,43200,43400,43200,201
20231012,100200,3660488800,43200,43300,43500,43200,897
20231012,100100,3621631200,43300,43350,43550,43250,1148
20231012,100000,3571799400,43350,43650,43800,43350,2361
20231012,095900,3468562750,43700,43500,43750,43450,2445
20231012,095800,3361872200,43500,43500,43500,43300,269
20231012,095700,3350183150,43500,43200,43500,43100,1636
20231012,095600,3279262650,43200,43350,43350,43200,269
20231012,095500,3267624900,43350,43400,43400,43200,507
20231012,095400,3245671300,43400,43050,43450,43000,1108
20231012,095300,3197674500,43050,43050,43050,43000,349
20231012,095200,3182655950,43050,42950,43050,42900,399
20231012,095100,3165516700,42950,43250,43250,42950,823
20231012,095000,3130118250,43300,43050,43300,43000,1445
20231012,094900,3067741450,43000,43250,43350,43000,1008
20231012,094800,3024256250,43250,43450,43550,43250,2296
20231012,094700,2924578200,43450,43000,43600,43000,4605
20231012,094600,2724550450,43300,42950,43300,42650,4033
20231012,094500,2550937800,42950,42950,42950,42850,374
20231012,094400,2534893250,42950,43000,43000,42950,612
20231012,094300,2508594850,43000,42850,43000,42800,536
20231012,094200,2485603200,42850,42850,42850,42800,296
20231012,094100,2472930100,42800,42850,42900,42800,508
20231012,094000,2451168100,42700,42550,42800,42550,900
20231012,093900,2412735150,42450,42650,42850,42450,550
20231012,093800,2389256350,42650,42300,42650,42250,623
20231012,093700,2362812750,42250,42350,42450,42250,851
20231012,093600,2326831600,42250,42550,42600,42250,1456
20231012,093500,2265035750,42600,42650,42650,42550,191
20231012,093400,2256897650,42650,42700,42700,42650,205
20231012,093300,2248154250,42600,42650,42850,42600,853
20231012,093200,2211775100,42550,42550,42550,42350,1569
20231012,093100,2145199900,42550,42700,42700,42550,649
20231012,093000,2117523600,42600,42750,42750,42600,752
20231012,092900,2085414900,42800,42950,42950,42800,748
20231012,092800,2053356850,43050,42950,43100,42900,211
20231012,092700,2044288350,42950,43000,43100,42950,401
20231012,092600,2027046850,43000,43100,43150,43000,531
20231012,092500,2004183150,43100,43200,43200,43000,615
20231012,092400,1977665850,43200,42950,43200,42850,481
20231012,092300,1956919600,42800,43000,43250,42800,1338
20231012,092200,1899376300,42950,42850,43250,42800,2404
20231012,092100,1795804150,42850,42900,42950,42850,293
20231012,092000,1783232700,42900,42700,42900,42700,438
20231012,091900,1764502550,42700,42750,42950,42700,507
20231012,091800,1742817050,42750,43200,43250,42750,1543
20231012,091700,1676458450,43250,43050,43300,43000,4530
20231012,091600,1481016750,43100,42750,43100,42600,2561
20231012,091500,1371337100,42700,42950,42950,42550,1051
20231012,091400,1326348850,42950,42250,43150,42250,5824
20231012,091300,1077499700,42250,42350,42350,42050,1633
20231012,091200,1008503250,42300,42100,42450,42100,467
20231012,091100,988773800,42100,41750,42100,41750,954
20231012,091000,948713100,41950,42200,42200,41650,1685
20231012,090900,877936150,42200,42300,42300,42050,1656
20231012,090800,808055600,42400,42450,42550,42150,1561
20231012,090700,741980300,42500,42600,42700,42500,2527
20231012,090600,634348950,42600,41850,42600,41850,2404
20231012,090500,532822550,41900,41650,42000,41600,1075
20231012,090400,487903550,41650,41850,41900,41600,874
20231012,090300,451417950,41850,42100,42100,41800,1191
20231012,090200,401499950,42100,42000,42200,42000,1327
20231012,090100,345697900,42000,41700,42250,41350,4655
20231012,090000,152498400,41650,41950,42000,41650,3639
Reference in New Issue Copy Permalink