ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131290/min/candle-20241112.csv

680 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,201700,3892772400,41050,41050,41050,41050,1176
20241112,201600,3892772400,41050,41050,41050,41050,0
20241112,201500,3892772400,41050,41050,41050,41050,0
20241112,201400,3892772400,41050,41050,41050,41050,0
20241112,201300,3892772400,41050,41050,41050,41050,0
20241112,201200,3892772400,41050,41050,41050,41050,0
20241112,201100,3892772400,41050,41050,41050,41050,0
20241112,201000,3892772400,41050,41050,41050,41050,0
20241112,200900,3892772400,41050,41050,41050,41050,0
20241112,200800,3892772400,41050,41050,41050,41050,0
20241112,200700,3892772400,41050,41050,41050,41050,0
20241112,200600,3892772400,41050,41050,41050,41050,0
20241112,200500,3892772400,41050,41050,41050,41050,0
20241112,200400,3892772400,41050,41050,41050,41050,0
20241112,200300,3892772400,41050,41050,41050,41050,0
20241112,200200,3892772400,41050,41050,41050,41050,0
20241112,200100,3892772400,41050,41050,41050,41050,0
20241112,200000,3892772400,41050,41050,41050,41050,0
20241112,195900,3892772400,41050,41050,41050,41050,0
20241112,195800,3892772400,41050,41050,41050,41050,0
20241112,195700,3892772400,41050,41050,41050,41050,0
20241112,195600,3892772400,41050,41050,41050,41050,0
20241112,195500,3892772400,41050,41050,41050,41050,0
20241112,195400,3892772400,41050,41050,41050,41050,0
20241112,195300,3892772400,41050,41050,41050,41050,0
20241112,195200,3892772400,41050,41050,41050,41050,0
20241112,195100,3892772400,41050,41050,41050,41050,0
20241112,195000,3892772400,41050,41050,41050,41050,0
20241112,194900,3892772400,41050,41050,41050,41050,0
20241112,194800,3892772400,41050,41050,41050,41050,0
20241112,194700,3892772400,41050,41050,41050,41050,1176
20241112,194600,3892772400,41050,41050,41050,41050,0
20241112,194500,3892772400,41050,41050,41050,41050,0
20241112,194400,3892772400,41050,41050,41050,41050,0
20241112,194300,3892772400,41050,41050,41050,41050,0
20241112,194200,3892772400,41050,41050,41050,41050,0
20241112,194100,3892772400,41050,41050,41050,41050,0
20241112,194000,3892772400,41050,41050,41050,41050,0
20241112,193900,3892772400,41050,41050,41050,41050,0
20241112,193800,3892772400,41050,41050,41050,41050,0
20241112,193700,3892772400,41050,41050,41050,41050,0
20241112,193600,3892772400,41050,41050,41050,41050,0
20241112,193500,3892772400,41050,41050,41050,41050,0
20241112,193400,3892772400,41050,41050,41050,41050,0
20241112,193300,3892772400,41050,41050,41050,41050,0
20241112,193200,3892772400,41050,41050,41050,41050,0
20241112,193100,3892772400,41050,41050,41050,41050,0
20241112,193000,3892772400,41050,41050,41050,41050,0
20241112,192900,3892772400,41050,41050,41050,41050,0
20241112,192800,3892772400,41050,41050,41050,41050,0
20241112,192700,3892772400,41050,41050,41050,41050,0
20241112,192600,3892772400,41050,41050,41050,41050,0
20241112,192500,3892772400,41050,41050,41050,41050,0
20241112,192400,3892772400,41050,41050,41050,41050,0
20241112,192300,3892772400,41050,41050,41050,41050,0
20241112,192200,3892772400,41050,41050,41050,41050,0
20241112,192100,3892772400,41050,41050,41050,41050,0
20241112,192000,3892772400,41050,41050,41050,41050,0
20241112,191900,3892772400,41050,41050,41050,41050,0
20241112,191800,3892772400,41050,41050,41050,41050,0
20241112,191700,3892772400,41050,41050,41050,41050,1176
20241112,191600,3892772400,41050,41050,41050,41050,0
20241112,191500,3892772400,41050,41050,41050,41050,0
20241112,191400,3892772400,41050,41050,41050,41050,0
20241112,191300,3892772400,41050,41050,41050,41050,0
20241112,191200,3892772400,41050,41050,41050,41050,0
20241112,191100,3892772400,41050,41050,41050,41050,0
20241112,191000,3892772400,41050,41050,41050,41050,0
20241112,190900,3892772400,41050,41050,41050,41050,0
20241112,190800,3892772400,41050,41050,41050,41050,0
20241112,190700,3892772400,41050,41050,41050,41050,0
20241112,190600,3892772400,41050,41050,41050,41050,0
20241112,190500,3892772400,41050,41050,41050,41050,0
20241112,190400,3892772400,41050,41050,41050,41050,0
20241112,190300,3892772400,41050,41050,41050,41050,0
20241112,190200,3892772400,41050,41050,41050,41050,0
20241112,190100,3892772400,41050,41050,41050,41050,0
20241112,190000,3892772400,41050,41050,41050,41050,0
20241112,185900,3892772400,41050,41050,41050,41050,0
20241112,185800,3892772400,41050,41050,41050,41050,0
20241112,185700,3892772400,41050,41050,41050,41050,0
20241112,185600,3892772400,41050,41050,41050,41050,0
20241112,185500,3892772400,41050,41050,41050,41050,0
20241112,185400,3892772400,41050,41050,41050,41050,0
20241112,185300,3892772400,41050,41050,41050,41050,0
20241112,185200,3892772400,41050,41050,41050,41050,0
20241112,185100,3892772400,41050,41050,41050,41050,0
20241112,185000,3892772400,41050,41050,41050,41050,0
20241112,184900,3892772400,41050,41050,41050,41050,0
20241112,184800,3892772400,41050,41050,41050,41050,0
20241112,184700,3892772400,41050,41050,41050,41050,1176
20241112,184600,3892772400,41050,41050,41050,41050,0
20241112,184500,3892772400,41050,41050,41050,41050,0
20241112,184400,3892772400,41050,41050,41050,41050,0
20241112,184300,3892772400,41050,41050,41050,41050,0
20241112,184200,3892772400,41050,41050,41050,41050,0
20241112,184100,3892772400,41050,41050,41050,41050,0
20241112,184000,3892772400,41050,41050,41050,41050,0
20241112,183900,3892772400,41050,41050,41050,41050,0
20241112,183800,3892772400,41050,41050,41050,41050,0
20241112,183700,3892772400,41050,41050,41050,41050,0
20241112,183600,3892772400,41050,41050,41050,41050,0
20241112,183500,3892772400,41050,41050,41050,41050,0
20241112,183400,3892772400,41050,41050,41050,41050,0
20241112,183300,3892772400,41050,41050,41050,41050,0
20241112,183200,3892772400,41050,41050,41050,41050,0
20241112,183100,3892772400,41050,41050,41050,41050,0
20241112,183000,3892772400,41050,41050,41050,41050,0
20241112,182900,3892772400,41050,41050,41050,41050,0
20241112,182800,3892772400,41050,41050,41050,41050,0
20241112,182700,3892772400,41050,41050,41050,41050,0
20241112,182600,3892772400,41050,41050,41050,41050,0
20241112,182500,3892772400,41050,41050,41050,41050,0
20241112,182400,3892772400,41050,41050,41050,41050,0
20241112,182300,3892772400,41050,41050,41050,41050,0
20241112,182200,3892772400,41050,41050,41050,41050,0
20241112,182100,3892772400,41050,41050,41050,41050,0
20241112,182000,3892772400,41050,41050,41050,41050,0
20241112,181900,3892772400,41050,41050,41050,41050,0
20241112,181800,3892772400,41050,41050,41050,41050,0
20241112,181700,3892772400,41050,41050,41050,41050,1176
20241112,181600,3892772400,41050,41050,41050,41050,0
20241112,181500,3892772400,41050,41050,41050,41050,0
20241112,181400,3892772400,41050,41050,41050,41050,0
20241112,181300,3892772400,41050,41050,41050,41050,0
20241112,181200,3892772400,41050,41050,41050,41050,0
20241112,181100,3892772400,41050,41050,41050,41050,0
20241112,181000,3892772400,41050,41050,41050,41050,0
20241112,180900,3892772400,41050,41050,41050,41050,0
20241112,180800,3892772400,41050,41050,41050,41050,0
20241112,180700,3892772400,41050,41050,41050,41050,0
20241112,180600,3892772400,41050,41050,41050,41050,0
20241112,180500,3892772400,41050,41050,41050,41050,0
20241112,180400,3892772400,41050,41050,41050,41050,0
20241112,180300,3892772400,41050,41050,41050,41050,0
20241112,180200,3892772400,41050,41050,41050,41050,0
20241112,180100,3892772400,41050,41050,41050,41050,0
20241112,180000,3892772400,41050,41050,41050,41050,0
20241112,175900,3892772400,41050,41050,41050,41050,0
20241112,175800,3892772400,41050,41050,41050,41050,0
20241112,175700,3892772400,41050,41050,41050,41050,0
20241112,175600,3892772400,41050,41050,41050,41050,0
20241112,175500,3892772400,41050,41050,41050,41050,0
20241112,175400,3892772400,41050,41050,41050,41050,0
20241112,175300,3892772400,41050,41050,41050,41050,0
20241112,175200,3892772400,41050,41050,41050,41050,0
20241112,175100,3892772400,41050,41050,41050,41050,0
20241112,175000,3892772400,41050,41050,41050,41050,0
20241112,174900,3892772400,41050,41050,41050,41050,0
20241112,174800,3892772400,41050,41050,41050,41050,0
20241112,174700,3892772400,41050,41050,41050,41050,1176
20241112,174600,3892772400,41050,41050,41050,41050,0
20241112,174500,3892772400,41050,41050,41050,41050,0
20241112,174400,3892772400,41050,41050,41050,41050,0
20241112,174300,3892772400,41050,41050,41050,41050,0
20241112,174200,3892772400,41050,41050,41050,41050,0
20241112,174100,3892772400,41050,41050,41050,41050,0
20241112,174000,3892772400,41050,41050,41050,41050,0
20241112,173900,3892772400,41050,41050,41050,41050,0
20241112,173800,3892772400,41050,41050,41050,41050,0
20241112,173700,3892772400,41050,41050,41050,41050,0
20241112,173600,3892772400,41050,41050,41050,41050,0
20241112,173500,3892772400,41050,41050,41050,41050,0
20241112,173400,3892772400,41050,41050,41050,41050,0
20241112,173300,3892772400,41050,41050,41050,41050,0
20241112,173200,3892772400,41050,41050,41050,41050,0
20241112,173100,3892772400,41050,41050,41050,41050,0
20241112,173000,3892772400,41050,41050,41050,41050,0
20241112,172900,3892772400,41050,41050,41050,41050,0
20241112,172800,3892772400,41050,41050,41050,41050,0
20241112,172700,3892772400,41050,41050,41050,41050,0
20241112,172600,3892772400,41050,41050,41050,41050,0
20241112,172500,3892772400,41050,41050,41050,41050,0
20241112,172400,3892772400,41050,41050,41050,41050,0
20241112,172300,3892772400,41050,41050,41050,41050,0
20241112,172200,3892772400,41050,41050,41050,41050,0
20241112,172100,3892772400,41050,41050,41050,41050,0
20241112,172000,3892772400,41050,41050,41050,41050,0
20241112,171900,3892772400,41050,41050,41050,41050,0
20241112,171800,3892772400,41050,41050,41050,41050,0
20241112,171700,3892772400,41050,41050,41050,41050,1176
20241112,171600,3892772400,41050,41050,41050,41050,0
20241112,171500,3892772400,41050,41050,41050,41050,0
20241112,171400,3892772400,41050,41050,41050,41050,0
20241112,171300,3892772400,41050,41050,41050,41050,0
20241112,171200,3892772400,41050,41050,41050,41050,0
20241112,171100,3892772400,41050,41050,41050,41050,0
20241112,171000,3892772400,41050,41050,41050,41050,0
20241112,170900,3892772400,41050,41050,41050,41050,0
20241112,170800,3892772400,41050,41050,41050,41050,0
20241112,170700,3892772400,41050,41050,41050,41050,0
20241112,170600,3892772400,41050,41050,41050,41050,0
20241112,170500,3892772400,41050,41050,41050,41050,0
20241112,170400,3892772400,41050,41050,41050,41050,0
20241112,170300,3892772400,41050,41050,41050,41050,0
20241112,170200,3892772400,41050,41050,41050,41050,0
20241112,170100,3892772400,41050,41050,41050,41050,0
20241112,170000,3892772400,41050,41050,41050,41050,0
20241112,165900,3892772400,41050,41050,41050,41050,0
20241112,165800,3892772400,41050,41050,41050,41050,0
20241112,165700,3892772400,41050,41050,41050,41050,0
20241112,165600,3892772400,41050,41050,41050,41050,0
20241112,165500,3892772400,41050,41050,41050,41050,0
20241112,165400,3892772400,41050,41050,41050,41050,0
20241112,165300,3892772400,41050,41050,41050,41050,0
20241112,165200,3892772400,41050,41050,41050,41050,0
20241112,165100,3892772400,41050,41050,41050,41050,0
20241112,165000,3892772400,41050,41050,41050,41050,0
20241112,164900,3892772400,41050,41050,41050,41050,0
20241112,164800,3892772400,41050,41050,41050,41050,0
20241112,164700,3892772400,41050,41050,41050,41050,1176
20241112,164600,3892772400,41050,41050,41050,41050,0
20241112,164500,3892772400,41050,41050,41050,41050,0
20241112,164400,3892772400,41050,41050,41050,41050,0
20241112,164300,3892772400,41050,41050,41050,41050,0
20241112,164200,3892772400,41050,41050,41050,41050,0
20241112,164100,3892772400,41050,41050,41050,41050,0
20241112,164000,3892772400,41050,41050,41050,41050,0
20241112,163900,3892772400,41050,41050,41050,41050,0
20241112,163800,3892772400,41050,41050,41050,41050,0
20241112,163700,3892772400,41050,41050,41050,41050,0
20241112,163600,3892772400,41050,41050,41050,41050,0
20241112,163500,3892772400,41050,41050,41050,41050,0
20241112,163400,3892772400,41050,41050,41050,41050,0
20241112,163300,3892772400,41050,41050,41050,41050,0
20241112,163200,3892772400,41050,41050,41050,41050,0
20241112,163100,3892772400,41050,41050,41050,41050,0
20241112,163000,3892772400,41050,41050,41050,41050,0
20241112,162900,3892772400,41050,41050,41050,41050,0
20241112,162800,3892772400,41050,41050,41050,41050,0
20241112,162700,3892772400,41050,41050,41050,41050,0
20241112,162600,3892772400,41050,41050,41050,41050,0
20241112,162500,3892772400,41050,41050,41050,41050,0
20241112,162400,3892772400,41050,41050,41050,41050,0
20241112,162300,3892772400,41050,41050,41050,41050,0
20241112,162200,3892772400,41050,41050,41050,41050,0
20241112,162100,3892772400,41050,41050,41050,41050,0
20241112,162000,3892772400,41050,41050,41050,41050,0
20241112,161900,3892772400,41050,41050,41050,41050,0
20241112,161800,3892772400,41050,41050,41050,41050,0
20241112,161700,3892772400,41050,41050,41050,41050,1176
20241112,161600,3892772400,41050,41050,41050,41050,0
20241112,161500,3892772400,41050,41050,41050,41050,0
20241112,161400,3892772400,41050,41050,41050,41050,0
20241112,161300,3892772400,41050,41050,41050,41050,0
20241112,161200,3892772400,41050,41050,41050,41050,0
20241112,161100,3892772400,41050,41050,41050,41050,0
20241112,161000,3892772400,41050,41050,41050,41050,0
20241112,160900,3892772400,41050,41050,41050,41050,0
20241112,160800,3892772400,41050,41050,41050,41050,0
20241112,160700,3892772400,41050,41050,41050,41050,0
20241112,160600,3892772400,41050,41050,41050,41050,0
20241112,160500,3892772400,41050,41050,41050,41050,0
20241112,160400,3892772400,41050,41050,41050,41050,0
20241112,160300,3892772400,41050,41050,41050,41050,0
20241112,160200,3892772400,41050,41050,41050,41050,0
20241112,160100,3892772400,41050,41050,41050,41050,0
20241112,160000,3892772400,41050,41050,41050,41050,0
20241112,155900,3892772400,41050,41050,41050,41050,0
20241112,155800,3892772400,41050,41050,41050,41050,0
20241112,155700,3892772400,41050,41050,41050,41050,0
20241112,155600,3892772400,41050,41050,41050,41050,0
20241112,155500,3892772400,41050,41050,41050,41050,0
20241112,155400,3892772400,41050,41050,41050,41050,0
20241112,155300,3892772400,41050,41050,41050,41050,0
20241112,155200,3892772400,41050,41050,41050,41050,0
20241112,155100,3892772400,41050,41050,41050,41050,0
20241112,155000,3892772400,41050,41050,41050,41050,0
20241112,154900,3892772400,41050,41050,41050,41050,0
20241112,154800,3892772400,41050,41050,41050,41050,0
20241112,154700,3892772400,41050,41050,41050,41050,1176
20241112,154600,3892772400,41050,41050,41050,41050,0
20241112,154500,3892772400,41050,41050,41050,41050,0
20241112,154400,3892772400,41050,41050,41050,41050,0
20241112,154300,3892772400,41050,41050,41050,41050,0
20241112,154200,3892772400,41050,41050,41050,41050,0
20241112,154100,3892772400,41050,41050,41050,41050,0
20241112,154000,3892772400,41050,41050,41050,41050,0
20241112,153900,3892772400,41050,41050,41050,41050,0
20241112,153800,3892772400,41050,41050,41050,41050,0
20241112,153700,3892772400,41050,41050,41050,41050,0
20241112,153600,3892772400,41050,41050,41050,41050,0
20241112,153500,3892772400,41050,41050,41050,41050,0
20241112,153400,3892772400,41050,41050,41050,41050,0
20241112,153300,3892772400,41050,41050,41050,41050,0
20241112,153200,3892772400,41050,41050,41050,41050,0
20241112,153100,3892772400,41050,41050,41050,41050,0
20241112,153000,3892772400,41050,41050,41050,41050,1176
20241112,152900,3844497600,41050,41050,41050,41050,0
20241112,152800,3844497600,41050,41050,41050,41050,0
20241112,152700,3844497600,41050,41050,41050,41050,0
20241112,152600,3844497600,41050,41050,41050,41050,0
20241112,152500,3844497600,41050,41050,41050,41050,0
20241112,152400,3844497600,41050,41050,41050,41050,0
20241112,152300,3844497600,41050,41050,41050,41050,0
20241112,152200,3844497600,41050,41050,41050,41050,0
20241112,152100,3844497600,41050,41050,41050,41050,0
20241112,152000,3844497600,41050,41050,41050,41050,0
20241112,151900,3844497600,41050,41000,41100,40900,270
20241112,151800,3833419150,41050,41000,41050,40900,586
20241112,151700,3809417200,41050,41000,41050,40850,285
20241112,151600,3797733250,41000,40950,41050,40900,659
20241112,151500,3770702350,41000,41000,41050,40800,564
20241112,151400,3747588650,40950,41050,41100,40850,1545
20241112,151300,3684269650,41050,41100,41150,40900,438
20241112,151200,3666308900,41100,41200,41250,41000,1686
20241112,151100,3597152100,41200,41200,41250,41050,143
20241112,151000,3591267750,41200,41150,41200,41050,117
20241112,150900,3586457950,41000,41150,41200,41000,536
20241112,150800,3564462100,41100,41250,41250,41000,1787
20241112,150700,3490949400,41250,41150,41300,41150,164
20241112,150600,3484184550,41150,41150,41250,41150,182
20241112,150500,3476688250,41200,41250,41300,41150,313
20241112,150400,3463772100,41300,41200,41350,41100,495
20241112,150300,3443386550,41150,41350,41350,41150,156
20241112,150200,3436950700,41300,41200,41400,41200,452
20241112,150100,3418317100,41200,41200,41350,41200,122
20241112,150000,3413287200,41250,41300,41350,41200,101
20241112,145900,3409119850,41300,41250,41300,41250,189
20241112,145800,3401318750,41300,41300,41300,41250,16
20241112,145700,3400658600,41300,41250,41300,41150,376
20241112,145600,3385153000,41250,41200,41250,41150,415
20241112,145500,3368065700,41200,41300,41350,41200,143
20241112,145400,3362166000,41250,41300,41300,41200,337
20241112,145300,3348267800,41250,41300,41400,41250,148
20241112,145200,3342150250,41300,41250,41350,41250,114
20241112,145100,3337442950,41250,41250,41350,41200,89
20241112,145000,3333771900,41250,41250,41300,41250,132
20241112,144900,3328324300,41300,41300,41350,41200,153
20241112,144800,3322009000,41200,41350,41400,41200,121
20241112,144700,3317009800,41200,41300,41350,41200,728
20241112,144600,3287005350,41200,41300,41400,41200,124
20241112,144500,3281889650,41450,41450,41500,41200,439
20241112,144400,3263717950,41450,41550,41550,41450,340
20241112,144300,3249606950,41500,41500,41600,41500,112
20241112,144200,3244953500,41500,41500,41550,41500,96
20241112,144100,3240969250,41500,41500,41650,41500,102
20241112,144000,3236734450,41500,41500,41650,41500,134
20241112,143900,3231166950,41500,41500,41650,41500,140
20241112,143800,3225349750,41500,41550,41600,41500,103
20241112,143700,3221068250,41500,41550,41550,41500,51
20241112,143600,3218951100,41600,41550,41650,41500,100
20241112,143500,3214794200,41600,41600,41700,41550,52
20241112,143400,3212628750,41550,41600,41600,41550,12
20241112,143300,3212129800,41600,41550,41700,41550,62
20241112,143200,3209548400,41550,41500,41700,41450,27
20241112,143100,3208427400,41500,41500,41600,41450,48
20241112,143000,3206432750,41450,41500,41500,41450,55
20241112,142900,3204152600,41500,41450,41600,41450,19
20241112,142800,3203363750,41450,41450,41600,41450,73
20241112,142700,3200333100,41500,41550,41550,41500,36
20241112,142600,3198839000,41500,41500,41550,41500,75
20241112,142500,3195724400,41500,41550,41550,41500,44
20241112,142400,3193897550,41600,41600,41650,41550,56
20241112,142300,3191569200,41650,41550,41650,41500,83
20241112,142200,3188118900,41550,41650,41650,41550,39
20241112,142100,3186496550,41650,41700,41750,41650,42
20241112,142000,3184744000,41700,41650,41750,41600,278
20241112,141900,3173163900,41650,41750,41750,41650,136
20241112,141800,3167491550,41700,41700,41750,41700,91
20241112,141700,3163696650,41700,41700,41750,41700,50
20241112,141600,3161611400,41700,41750,41750,41650,383
20241112,141500,3145633400,41750,41850,41850,41750,71
20241112,141400,3142665850,41850,41600,41850,41600,660
20241112,141300,3115139850,41600,41650,41650,41600,327
20241112,141200,3101520600,41650,41700,41750,41650,597
20241112,141100,3076625700,41750,41550,41750,41550,578
20241112,141000,3052527900,41550,41600,41650,41550,61
20241112,140900,3049991750,41650,41500,41650,41500,143
20241112,140800,3044049200,41550,41500,41550,41500,291
20241112,140700,3031972600,41500,41550,41550,41500,76
20241112,140600,3028816000,41550,41550,41550,41500,336
20241112,140500,3014869850,41500,41500,41550,41500,56
20241112,140400,3012545600,41550,41550,41600,41500,107
20241112,140300,3008098850,41550,41500,41550,41500,16
20241112,140200,3007434700,41500,41600,41800,41450,97
20241112,140100,3003397950,41550,41400,41600,41400,150
20241112,140000,2997175000,41400,41400,41450,41400,75
20241112,135900,2994068100,41450,41450,41500,41450,56
20241112,135800,2991745100,41450,41450,41500,41450,55
20241112,135700,2989464750,41500,41500,41550,41450,66
20241112,135600,2986724900,41500,41450,41550,41350,46
20241112,135500,2984818100,41450,41350,41700,41350,404
20241112,135400,2968048750,41350,41200,41350,41200,83
20241112,135300,2964625500,41200,41200,41250,41200,32
20241112,135200,2963306700,41200,41250,41250,41200,248
20241112,135100,2953077450,41250,41250,41350,41250,50
20241112,135000,2951013950,41250,41500,41500,41250,78
20241112,134900,2947786500,41400,41300,41400,41250,182
20241112,134800,2940273350,41300,41300,41350,41250,116
20241112,134700,2935484900,41300,41350,41400,41250,234
20241112,134600,2925819550,41300,41300,41300,41300,35
20241112,134500,2924374050,41300,41300,41400,41300,73
20241112,134400,2921356850,41300,41250,41300,41250,57
20241112,134300,2919005250,41300,41250,41300,41250,55
20241112,134200,2916735350,41200,41250,41250,41150,72
20241112,134100,2913768850,41200,41250,41250,41200,5
20241112,134000,2913562800,41300,41300,41350,41250,141
20241112,133900,2907738450,41250,41250,41250,41200,50
20241112,133800,2905676300,41300,41300,41300,41200,122
20241112,133700,2900645650,41350,41350,41400,41150,1321
20241112,133600,2846216350,41300,41300,41300,41300,43
20241112,133500,2844440450,41350,41400,41400,41350,60
20241112,133400,2841957300,41450,41500,41550,41400,42
20241112,133300,2840215100,41500,41600,41600,41500,28
20241112,133200,2839052850,41550,41500,41550,41500,71
20241112,133100,2836103200,41550,41450,41600,41450,196
20241112,133000,2827965100,41400,41300,41400,41300,231
20241112,132900,2818421850,41350,41300,41350,41250,37
20241112,132800,2816893000,41300,41250,41300,41250,266
20241112,132700,2805916850,41200,41250,41300,41150,267
20241112,132600,2794912950,41300,41300,41350,41250,94
20241112,132500,2791030800,41200,41350,41400,41200,781
20241112,132400,2758839300,41300,41350,41350,41300,239
20241112,132300,2748961650,41400,41350,41400,41350,35
20241112,132200,2747513800,41350,41450,41450,41350,91
20241112,132100,2743742800,41450,41450,41450,41450,37
20241112,132000,2742209150,41450,41550,41550,41450,14
20241112,131900,2741628750,41600,41500,41600,41500,686
20241112,131800,2713157950,41450,41550,41550,41450,56
20241112,131700,2710834350,41500,41600,41600,41500,72
20241112,131600,2707842500,41550,41550,41550,41450,551
20241112,131500,2684973900,41500,41600,41600,41500,13
20241112,131400,2684434200,41550,41500,41550,41500,65
20241112,131300,2681736400,41450,41550,41550,41350,1662
20241112,131200,2612864450,41550,41550,41550,41550,47
20241112,131100,2610911600,41600,41600,41600,41500,507
20241112,131000,2589845750,41600,41600,41600,41600,68
20241112,130900,2587016950,41650,41650,41650,41650,7
20241112,130800,2586725400,41650,41600,41650,41600,46
20241112,130700,2584811050,41600,41600,41600,41550,40
20241112,130600,2583147650,41600,41650,41650,41500,128
20241112,130500,2577821100,41650,41700,41700,41650,114
20241112,130400,2573072950,41650,41650,41650,41650,18
20241112,130300,2572323250,41650,41650,41650,41650,11
20241112,130200,2571865100,41500,41600,41900,41500,170
20241112,130100,2564799550,41500,41550,41650,41500,237
20241112,130000,2554954750,41600,41550,41600,41550,34
20241112,125900,2553541800,41600,41500,41600,41500,33
20241112,125800,2552169800,41450,41650,41650,41450,209
20241112,125700,2543495250,41650,41550,41650,41550,276
20241112,125600,2532026350,41550,41650,41700,41550,773
20241112,125500,2499879800,41650,41650,41700,41650,74
20241112,125400,2496797650,41650,41750,41750,41650,42
20241112,125300,2495048000,41700,41750,41750,41700,12
20241112,125200,2494547550,41850,41800,41850,41750,4
20241112,125100,2494380300,41700,41600,41700,41600,65
20241112,125000,2491673700,41650,41650,41650,41600,36
20241112,124900,2490175650,41700,41600,41700,41600,28
20241112,124800,2489009300,41650,41650,41650,41550,73
20241112,124700,2485972300,41650,41700,41700,41650,6
20241112,124600,2485722300,41650,41700,41750,41650,41
20241112,124500,2484013500,41750,41750,41750,41750,5
20241112,124400,2483804750,41800,41800,41800,41700,42
20241112,124300,2482051500,41700,41650,41700,41650,63
20241112,124200,2479426450,41700,41700,41700,41650,35
20241112,124100,2477967050,41750,41750,41750,41750,22
20241112,124000,2477048550,41800,41850,41850,41800,27
20241112,123900,2475919800,41850,41650,41900,41600,857
20241112,123800,2440186400,41600,41600,41650,41600,44
20241112,123700,2438355950,41600,41600,41600,41600,20
20241112,123600,2437523950,41600,41600,41600,41600,48
20241112,123500,2435527150,41650,41600,41650,41600,22
20241112,123400,2434611850,41600,41600,41650,41600,44
20241112,123300,2432781200,41600,41650,41650,41600,15
20241112,123200,2432157100,41600,41600,41650,41600,36
20241112,123100,2430659150,41650,41650,41700,41650,39
20241112,123000,2429034750,41700,41650,41750,41650,214
20241112,122900,2420121050,41650,41650,41650,41600,54
20241112,122800,2417873100,41600,41650,41750,41600,306
20241112,122700,2405126600,41650,41500,41650,41500,135
20241112,122600,2399523400,41500,41500,41500,41500,44
20241112,122500,2397697400,41500,41600,41600,41500,2105
20241112,122400,2310130500,41650,41650,41700,41650,26
20241112,122300,2309047550,41650,41650,41650,41650,134
20241112,122200,2303466450,41600,41600,41650,41600,34
20241112,122100,2302052000,41600,41650,41650,41600,415
20241112,122000,2284787900,41600,41600,41600,41600,32
20241112,121900,2283456700,41600,41650,41650,41600,430
20241112,121800,2265567250,41650,41300,41650,41300,2254
20241112,121700,2171843900,41300,41300,41300,41300,27
20241112,121600,2170728800,41300,41300,41300,41300,59
20241112,121500,2168292100,41350,41300,41350,41300,12
20241112,121400,2167796400,41300,41300,41300,41300,101
20241112,121300,2163625100,41350,41350,41350,41350,141
20241112,121200,2157794750,41350,41400,41400,41350,18
20241112,121100,2157050400,41350,41400,41400,41350,98
20241112,121000,2152993750,41400,41400,41450,41400,23
20241112,120900,2152041200,41450,41400,41450,41400,43
20241112,120800,2150260850,41450,41400,41450,41400,23
20241112,120700,2149307950,41400,41400,41400,41400,29
20241112,120600,2148107350,41400,41450,41450,41400,30
20241112,120500,2146865000,41450,41450,41450,41400,31
20241112,120400,2145580750,41450,41500,41500,41450,14
20241112,120300,2145000300,41500,41500,41500,41500,30
20241112,120200,2143755300,41600,41450,41600,41450,72
20241112,120100,2140768750,41400,41400,41400,41400,41
20241112,120000,2139071350,41450,41450,41450,41400,4
20241112,115900,2138905650,41500,41450,41500,41400,60
20241112,115800,2136419100,41450,41500,41500,41450,15
20241112,115700,2135797250,41550,41450,41550,41450,454
20241112,115600,2116978150,41500,41500,41500,41500,16
20241112,115500,2116314150,41450,41450,41450,41400,36
20241112,115400,2114822800,41650,41450,41650,41450,69
20241112,115300,2111961700,41400,41350,41400,41350,74
20241112,115200,2108899050,41350,41400,41400,41350,14
20241112,115100,2108320050,41400,41400,41400,41400,99
20241112,115000,2104221450,41350,41350,41350,41350,26
20241112,114900,2103146350,41400,41450,41500,41350,94
20241112,114800,2099253850,41450,41400,41450,41400,56
20241112,114700,2096933750,41450,41450,41500,41400,139
20241112,114600,2091176800,41500,41500,41500,41450,607
20241112,114500,2066015450,41550,41600,41600,41400,839
20241112,114400,2031218350,41650,41700,41700,41650,4
20241112,114300,2031051650,41850,41550,41850,41550,417
20241112,114200,2013696500,41600,41600,41600,41600,38
20241112,114100,2012115700,41600,41600,41600,41550,311
20241112,114000,1999185050,41650,41600,41650,41600,15
20241112,113900,1998561000,41600,41550,41600,41550,82
20241112,113800,1995151300,41550,41600,41650,41550,306
20241112,113700,1982424100,41600,41600,41650,41600,55
20241112,113600,1980136050,41600,41650,41650,41600,28
20241112,113500,1978970900,41650,41700,41700,41650,1732
20241112,113400,1906810600,41700,41700,41750,41700,79
20241112,113300,1903516150,41700,41750,41750,41700,982
20241112,113200,1862540750,41800,41750,41800,41750,25
20241112,113100,1861496950,41800,41800,41800,41750,71
20241112,113000,1858531650,41850,41850,41850,41850,16
20241112,112900,1857862050,41950,41800,41950,41800,133
20241112,112800,1852301450,41850,41800,41850,41750,24
20241112,112700,1851298400,41800,41800,41800,41750,57
20241112,112600,1848916350,41800,41850,41850,41800,9
20241112,112500,1848539800,41800,41750,41800,41750,87
20241112,112400,1844904700,41750,41800,42200,41750,402
20241112,112300,1828099850,41750,41900,42400,41750,965
20241112,112200,1787729150,41850,41800,41850,41800,64
20241112,112100,1785051350,41800,41800,41800,41800,29
20241112,112000,1783839150,41850,41800,41850,41800,24
20241112,111900,1782835350,41850,41900,41900,41800,859
20241112,111800,1746920350,41850,41850,41850,41800,95
20241112,111700,1742945200,41800,41800,41850,41800,49
20241112,111600,1740896950,41850,41850,41850,41850,1
20241112,111500,1740855100,41800,41850,41900,41800,112
20241112,111400,1736168450,41850,41900,41900,41850,13
20241112,111300,1735624350,41850,41850,41850,41800,394
20241112,111200,1719136450,41850,41850,41850,41850,51
20241112,111100,1717002100,41850,41850,41900,41850,33
20241112,111000,1715620950,41850,41900,41900,41850,146
20241112,110900,1709510800,41850,41850,41900,41850,41
20241112,110800,1707794850,41900,41850,41900,41850,24
20241112,110700,1706790400,41850,41850,41850,41800,45
20241112,110600,1704909250,41850,41900,41900,41850,11
20241112,110500,1704448850,41850,41900,41900,41800,41
20241112,110400,1702733500,41850,41900,41900,41850,5
20241112,110300,1702524100,41850,41800,41850,41750,95
20241112,110200,1698553250,41800,41700,41850,41700,66
20241112,110100,1695799550,41800,41750,41800,41700,237
20241112,110000,1685912350,41700,41800,41850,41700,736
20241112,105900,1655200800,41800,41950,41950,41800,411
20241112,105800,1638016100,41900,41950,41950,41900,337
20241112,105700,1623891900,41950,42000,42000,41900,17
20241112,105600,1623179200,42000,41950,42000,41900,36
20241112,105500,1621669250,41950,41950,42000,41950,62
20241112,105400,1619068250,41950,41900,42000,41900,49
20241112,105300,1617013250,41950,41950,41950,41900,40
20241112,105200,1615336950,41950,41950,42000,41900,119
20241112,105100,1610345150,42000,42000,42050,41950,127
20241112,105000,1605012900,42000,42000,42000,41950,79
20241112,104900,1601695450,42050,42100,42100,42050,134
20241112,104800,1596060550,42100,41950,42100,41950,494
20241112,104700,1575289500,41950,42300,42300,41950,956
20241112,104600,1535045650,42350,42400,42400,42350,28
20241112,104500,1533859800,42400,42350,42400,42300,68
20241112,104400,1530978800,42350,42250,42350,42250,153
20241112,104300,1524508100,42250,42250,42250,42250,43
20241112,104200,1522691350,42200,42150,42300,42150,45
20241112,104100,1520789850,42200,42100,42250,42100,69
20241112,104000,1517877700,42100,42300,42300,42100,78
20241112,103900,1514583150,42200,42150,42200,42150,90
20241112,103800,1510787250,42100,41950,42100,41950,1003
20241112,103700,1468598150,41950,42000,42050,41950,238
20241112,103600,1458600300,41950,41950,41950,41900,183
20241112,103500,1450924150,41950,42200,42200,41950,769
20241112,103400,1418613400,42150,42300,42300,42100,181
20241112,103300,1410983800,42100,41950,42100,41950,326
20241112,103200,1397282950,41950,41900,41950,41900,14
20241112,103100,1396696300,41900,41950,41950,41900,35
20241112,103000,1395228950,42000,42050,42300,42000,264
20241112,102900,1384119550,41950,41950,42000,41950,185
20241112,102800,1376357800,41950,42000,42000,41950,117
20241112,102700,1371444650,42000,42050,42100,42000,62
20241112,102600,1368840050,42050,42100,42100,42050,20
20241112,102500,1367998950,42150,42200,42200,42100,49
20241112,102400,1365933350,42200,42200,42200,42200,8
20241112,102300,1365595750,42250,42200,42300,42200,251
20241112,102200,1354992800,42150,42150,42150,42150,26
20241112,102100,1353896900,42150,42100,42150,42050,179
20241112,102000,1346365150,42150,42250,42300,42150,375
20241112,101900,1330530850,42300,42350,42350,42300,31
20241112,101800,1329219500,42350,42350,42350,42250,128
20241112,101700,1323808900,42400,42400,42400,42400,144
20241112,101600,1317703300,42400,42400,42400,42350,7
20241112,101500,1317406550,42400,42400,42400,42400,3
20241112,101400,1317279350,42450,42550,42550,42450,68
20241112,101300,1314389550,42600,42550,42600,42550,10
20241112,101200,1313963600,42550,42500,42550,42500,90
20241112,101100,1310135350,42500,42400,42500,42400,29
20241112,101000,1308903950,42350,42300,42350,42300,4
20241112,100900,1308734650,42300,42450,42500,42300,1057
20241112,100800,1263941100,42450,42250,42500,42250,3481
20241112,100700,1116844850,42200,42200,42200,42200,5
20241112,100600,1116633850,42200,42200,42250,42200,206
20241112,100500,1107935600,42200,42100,42200,42100,223
20241112,100400,1098535800,42050,41850,42100,41850,527
20241112,100300,1076423700,41900,41900,41900,41900,5
20241112,100200,1076214200,41900,41900,41900,41900,1
20241112,100100,1076172300,41900,41850,41900,41850,133
20241112,100000,1070606150,41800,41850,41850,41800,165
20241112,095900,1063706550,41850,41900,41900,41800,162
20241112,095800,1056930900,41950,41900,41950,41900,11
20241112,095700,1056469950,41900,41900,41900,41900,6
20241112,095600,1056218550,41950,41850,41950,41850,269
20241112,095500,1044960800,41800,41800,41800,41800,70
20241112,095400,1042034800,41800,41800,41800,41750,198
20241112,095300,1033758500,41800,41800,41950,41800,1954
20241112,095200,952018250,41800,41800,41850,41800,93
20241112,095100,948127300,41850,41850,41850,41850,11
20241112,095000,947666950,41800,41850,41900,41800,164
20241112,094900,940811300,41850,41900,41900,41850,45
20241112,094800,938928000,41900,41850,41900,41850,3
20241112,094700,938802350,41750,41850,41850,41750,941
20241112,094600,899455100,41850,41850,41850,41850,2
20241112,094500,899371400,41850,41850,41850,41850,216
20241112,094400,890331800,41850,41900,41900,41850,33
20241112,094300,888950600,41900,41900,41900,41900,18
20241112,094200,888196400,41950,41900,41950,41900,2
20241112,094100,888112550,41850,41900,41900,41850,14
20241112,094000,887526050,41950,41900,41950,41900,9
20241112,093900,887148550,41950,41950,41950,41950,1
20241112,093800,887106600,41950,42150,42150,41950,35
20241112,093700,885636200,42150,41800,42150,41750,97
20241112,093600,881574500,41700,41700,41700,41700,157
20241112,093500,875027600,41850,41850,41900,41850,96
20241112,093400,871009450,41800,41850,41850,41750,120
20241112,093300,865992650,41850,41900,41950,41850,182
20241112,093200,858370500,41800,41700,41800,41650,1269
20241112,093100,805347150,41700,42000,42000,41700,795
20241112,093000,772126450,42000,41900,42000,41900,72
20241112,092900,769106300,41950,42100,42200,41950,463
20241112,092800,749643600,42100,41950,42300,41950,323
20241112,092700,736060450,41800,41650,41850,41650,365
20241112,092600,720844050,41650,41750,41750,41650,224
20241112,092500,711514200,41800,41700,41800,41650,530
20241112,092400,689379750,41600,41950,41950,41600,5889
20241112,092300,443397100,42000,42050,42050,42000,42
20241112,092200,441632950,42100,42000,42150,42000,881
20241112,092100,404587450,42050,42150,42150,42050,370
20241112,092000,389018000,42200,42250,42250,42150,58
20241112,091900,386570600,42300,42250,42300,42250,106
20241112,091800,382091450,42300,42300,42300,42300,2
20241112,091700,382006850,42300,42300,42300,42300,30
20241112,091600,380737850,42400,42200,42450,42200,473
20241112,091500,360727150,42300,42200,42300,42150,391
20241112,091400,344245400,42200,42150,42200,42100,266
20241112,091300,333041100,42150,42150,42200,42100,275
20241112,091200,321450850,42150,42100,42150,42000,858
20241112,091100,285378200,42100,42100,42100,42100,16
20241112,091000,284704600,42100,42200,42200,42100,428
20241112,090900,266684100,42250,42250,42300,42050,1225
20241112,090800,215067100,42250,42300,42350,42250,155
20241112,090700,208510100,42250,42550,42600,42250,753
20241112,090600,176518450,42400,42350,42550,42350,26
20241112,090500,175413100,42350,42400,42500,42350,805
20241112,090400,141295300,42400,42700,42700,42400,480
20241112,090300,120870300,42700,42650,42850,42600,900
20241112,090200,82473400,42600,43250,43250,42600,1179
20241112,090100,31977250,43300,43300,43350,43050,176
20241112,090000,24360650,43450,42800,43450,42800,568
Reference in New Issue Copy Permalink