ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/251270/min/candle-20241112.csv

711 lines
37 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
20241112,204800,4727430700,50400,50400,50400,50400,7543
20241112,204700,4727430700,50400,50400,50400,50400,0
20241112,204600,4727430700,50400,50400,50400,50400,0
20241112,204500,4727430700,50400,50400,50400,50400,0
20241112,204400,4727430700,50400,50400,50400,50400,0
20241112,204300,4727430700,50400,50400,50400,50400,0
20241112,204200,4727430700,50400,50400,50400,50400,0
20241112,204100,4727430700,50400,50400,50400,50400,0
20241112,204000,4727430700,50400,50400,50400,50400,0
20241112,203900,4727430700,50400,50400,50400,50400,0
20241112,203800,4727430700,50400,50400,50400,50400,0
20241112,203700,4727430700,50400,50400,50400,50400,0
20241112,203600,4727430700,50400,50400,50400,50400,0
20241112,203500,4727430700,50400,50400,50400,50400,0
20241112,203400,4727430700,50400,50400,50400,50400,0
20241112,203300,4727430700,50400,50400,50400,50400,0
20241112,203200,4727430700,50400,50400,50400,50400,0
20241112,203100,4727430700,50400,50400,50400,50400,0
20241112,203000,4727430700,50400,50400,50400,50400,0
20241112,202900,4727430700,50400,50400,50400,50400,0
20241112,202800,4727430700,50400,50400,50400,50400,0
20241112,202700,4727430700,50400,50400,50400,50400,0
20241112,202600,4727430700,50400,50400,50400,50400,0
20241112,202500,4727430700,50400,50400,50400,50400,0
20241112,202400,4727430700,50400,50400,50400,50400,0
20241112,202300,4727430700,50400,50400,50400,50400,0
20241112,202200,4727430700,50400,50400,50400,50400,0
20241112,202100,4727430700,50400,50400,50400,50400,0
20241112,202000,4727430700,50400,50400,50400,50400,0
20241112,201900,4727430700,50400,50400,50400,50400,0
20241112,201800,4727430700,50400,50400,50400,50400,7543
20241112,201700,4727430700,50400,50400,50400,50400,0
20241112,201600,4727430700,50400,50400,50400,50400,0
20241112,201500,4727430700,50400,50400,50400,50400,0
20241112,201400,4727430700,50400,50400,50400,50400,0
20241112,201300,4727430700,50400,50400,50400,50400,0
20241112,201200,4727430700,50400,50400,50400,50400,0
20241112,201100,4727430700,50400,50400,50400,50400,0
20241112,201000,4727430700,50400,50400,50400,50400,0
20241112,200900,4727430700,50400,50400,50400,50400,0
20241112,200800,4727430700,50400,50400,50400,50400,0
20241112,200700,4727430700,50400,50400,50400,50400,0
20241112,200600,4727430700,50400,50400,50400,50400,0
20241112,200500,4727430700,50400,50400,50400,50400,0
20241112,200400,4727430700,50400,50400,50400,50400,0
20241112,200300,4727430700,50400,50400,50400,50400,0
20241112,200200,4727430700,50400,50400,50400,50400,0
20241112,200100,4727430700,50400,50400,50400,50400,0
20241112,200000,4727430700,50400,50400,50400,50400,0
20241112,195900,4727430700,50400,50400,50400,50400,0
20241112,195800,4727430700,50400,50400,50400,50400,0
20241112,195700,4727430700,50400,50400,50400,50400,0
20241112,195600,4727430700,50400,50400,50400,50400,0
20241112,195500,4727430700,50400,50400,50400,50400,0
20241112,195400,4727430700,50400,50400,50400,50400,0
20241112,195300,4727430700,50400,50400,50400,50400,0
20241112,195200,4727430700,50400,50400,50400,50400,0
20241112,195100,4727430700,50400,50400,50400,50400,0
20241112,195000,4727430700,50400,50400,50400,50400,0
20241112,194900,4727430700,50400,50400,50400,50400,0
20241112,194800,4727430700,50400,50400,50400,50400,7543
20241112,194700,4727430700,50400,50400,50400,50400,0
20241112,194600,4727430700,50400,50400,50400,50400,0
20241112,194500,4727430700,50400,50400,50400,50400,0
20241112,194400,4727430700,50400,50400,50400,50400,0
20241112,194300,4727430700,50400,50400,50400,50400,0
20241112,194200,4727430700,50400,50400,50400,50400,0
20241112,194100,4727430700,50400,50400,50400,50400,0
20241112,194000,4727430700,50400,50400,50400,50400,0
20241112,193900,4727430700,50400,50400,50400,50400,0
20241112,193800,4727430700,50400,50400,50400,50400,0
20241112,193700,4727430700,50400,50400,50400,50400,0
20241112,193600,4727430700,50400,50400,50400,50400,0
20241112,193500,4727430700,50400,50400,50400,50400,0
20241112,193400,4727430700,50400,50400,50400,50400,0
20241112,193300,4727430700,50400,50400,50400,50400,0
20241112,193200,4727430700,50400,50400,50400,50400,0
20241112,193100,4727430700,50400,50400,50400,50400,0
20241112,193000,4727430700,50400,50400,50400,50400,0
20241112,192900,4727430700,50400,50400,50400,50400,0
20241112,192800,4727430700,50400,50400,50400,50400,0
20241112,192700,4727430700,50400,50400,50400,50400,0
20241112,192600,4727430700,50400,50400,50400,50400,0
20241112,192500,4727430700,50400,50400,50400,50400,0
20241112,192400,4727430700,50400,50400,50400,50400,0
20241112,192300,4727430700,50400,50400,50400,50400,0
20241112,192200,4727430700,50400,50400,50400,50400,0
20241112,192100,4727430700,50400,50400,50400,50400,0
20241112,192000,4727430700,50400,50400,50400,50400,0
20241112,191900,4727430700,50400,50400,50400,50400,0
20241112,191800,4727430700,50400,50400,50400,50400,7543
20241112,191700,4727430700,50400,50400,50400,50400,0
20241112,191600,4727430700,50400,50400,50400,50400,0
20241112,191500,4727430700,50400,50400,50400,50400,0
20241112,191400,4727430700,50400,50400,50400,50400,0
20241112,191300,4727430700,50400,50400,50400,50400,0
20241112,191200,4727430700,50400,50400,50400,50400,0
20241112,191100,4727430700,50400,50400,50400,50400,0
20241112,191000,4727430700,50400,50400,50400,50400,0
20241112,190900,4727430700,50400,50400,50400,50400,0
20241112,190800,4727430700,50400,50400,50400,50400,0
20241112,190700,4727430700,50400,50400,50400,50400,0
20241112,190600,4727430700,50400,50400,50400,50400,0
20241112,190500,4727430700,50400,50400,50400,50400,0
20241112,190400,4727430700,50400,50400,50400,50400,0
20241112,190300,4727430700,50400,50400,50400,50400,0
20241112,190200,4727430700,50400,50400,50400,50400,0
20241112,190100,4727430700,50400,50400,50400,50400,0
20241112,190000,4727430700,50400,50400,50400,50400,0
20241112,185900,4727430700,50400,50400,50400,50400,0
20241112,185800,4727430700,50400,50400,50400,50400,0
20241112,185700,4727430700,50400,50400,50400,50400,0
20241112,185600,4727430700,50400,50400,50400,50400,0
20241112,185500,4727430700,50400,50400,50400,50400,0
20241112,185400,4727430700,50400,50400,50400,50400,0
20241112,185300,4727430700,50400,50400,50400,50400,0
20241112,185200,4727430700,50400,50400,50400,50400,0
20241112,185100,4727430700,50400,50400,50400,50400,0
20241112,185000,4727430700,50400,50400,50400,50400,0
20241112,184900,4727430700,50400,50400,50400,50400,0
20241112,184800,4727430700,50400,50400,50400,50400,7543
20241112,184700,4727430700,50400,50400,50400,50400,0
20241112,184600,4727430700,50400,50400,50400,50400,0
20241112,184500,4727430700,50400,50400,50400,50400,0
20241112,184400,4727430700,50400,50400,50400,50400,0
20241112,184300,4727430700,50400,50400,50400,50400,0
20241112,184200,4727430700,50400,50400,50400,50400,0
20241112,184100,4727430700,50400,50400,50400,50400,0
20241112,184000,4727430700,50400,50400,50400,50400,0
20241112,183900,4727430700,50400,50400,50400,50400,0
20241112,183800,4727430700,50400,50400,50400,50400,0
20241112,183700,4727430700,50400,50400,50400,50400,0
20241112,183600,4727430700,50400,50400,50400,50400,0
20241112,183500,4727430700,50400,50400,50400,50400,0
20241112,183400,4727430700,50400,50400,50400,50400,0
20241112,183300,4727430700,50400,50400,50400,50400,0
20241112,183200,4727430700,50400,50400,50400,50400,0
20241112,183100,4727430700,50400,50400,50400,50400,0
20241112,183000,4727430700,50400,50400,50400,50400,0
20241112,182900,4727430700,50400,50400,50400,50400,0
20241112,182800,4727430700,50400,50400,50400,50400,0
20241112,182700,4727430700,50400,50400,50400,50400,0
20241112,182600,4727430700,50400,50400,50400,50400,0
20241112,182500,4727430700,50400,50400,50400,50400,0
20241112,182400,4727430700,50400,50400,50400,50400,0
20241112,182300,4727430700,50400,50400,50400,50400,0
20241112,182200,4727430700,50400,50400,50400,50400,0
20241112,182100,4727430700,50400,50400,50400,50400,0
20241112,182000,4727430700,50400,50400,50400,50400,0
20241112,181900,4727430700,50400,50400,50400,50400,0
20241112,181800,4727430700,50400,50400,50400,50400,7543
20241112,181700,4727430700,50400,50400,50400,50400,0
20241112,181600,4727430700,50400,50400,50400,50400,0
20241112,181500,4727430700,50400,50400,50400,50400,0
20241112,181400,4727430700,50400,50400,50400,50400,0
20241112,181300,4727430700,50400,50400,50400,50400,0
20241112,181200,4727430700,50400,50400,50400,50400,0
20241112,181100,4727430700,50400,50400,50400,50400,0
20241112,181000,4727430700,50400,50400,50400,50400,0
20241112,180900,4727430700,50400,50400,50400,50400,0
20241112,180800,4727430700,50400,50400,50400,50400,0
20241112,180700,4727430700,50400,50400,50400,50400,0
20241112,180600,4727430700,50400,50400,50400,50400,0
20241112,180500,4727430700,50400,50400,50400,50400,0
20241112,180400,4727430700,50400,50400,50400,50400,0
20241112,180300,4727430700,50400,50400,50400,50400,0
20241112,180200,4727430700,50400,50400,50400,50400,0
20241112,180100,4727430700,50400,50400,50400,50400,0
20241112,180000,4727430700,50400,50400,50400,50400,0
20241112,175900,4727430700,50400,50400,50400,50400,0
20241112,175800,4727430700,50400,50400,50400,50400,0
20241112,175700,4727430700,50400,50400,50400,50400,0
20241112,175600,4727430700,50400,50400,50400,50400,0
20241112,175500,4727430700,50400,50400,50400,50400,0
20241112,175400,4727430700,50400,50400,50400,50400,0
20241112,175300,4727430700,50400,50400,50400,50400,0
20241112,175200,4727430700,50400,50400,50400,50400,0
20241112,175100,4727430700,50400,50400,50400,50400,0
20241112,175000,4727430700,50400,50400,50400,50400,0
20241112,174900,4727430700,50400,50400,50400,50400,0
20241112,174800,4727430700,50400,50400,50400,50400,7543
20241112,174700,4727430700,50400,50400,50400,50400,0
20241112,174600,4727430700,50400,50400,50400,50400,0
20241112,174500,4727430700,50400,50400,50400,50400,0
20241112,174400,4727430700,50400,50400,50400,50400,0
20241112,174300,4727430700,50400,50400,50400,50400,0
20241112,174200,4727430700,50400,50400,50400,50400,0
20241112,174100,4727430700,50400,50400,50400,50400,0
20241112,174000,4727430700,50400,50400,50400,50400,0
20241112,173900,4727430700,50400,50400,50400,50400,0
20241112,173800,4727430700,50400,50400,50400,50400,0
20241112,173700,4727430700,50400,50400,50400,50400,0
20241112,173600,4727430700,50400,50400,50400,50400,0
20241112,173500,4727430700,50400,50400,50400,50400,0
20241112,173400,4727430700,50400,50400,50400,50400,0
20241112,173300,4727430700,50400,50400,50400,50400,0
20241112,173200,4727430700,50400,50400,50400,50400,0
20241112,173100,4727430700,50400,50400,50400,50400,0
20241112,173000,4727430700,50400,50400,50400,50400,0
20241112,172900,4727430700,50400,50400,50400,50400,0
20241112,172800,4727430700,50400,50400,50400,50400,0
20241112,172700,4727430700,50400,50400,50400,50400,0
20241112,172600,4727430700,50400,50400,50400,50400,0
20241112,172500,4727430700,50400,50400,50400,50400,0
20241112,172400,4727430700,50400,50400,50400,50400,0
20241112,172300,4727430700,50400,50400,50400,50400,0
20241112,172200,4727430700,50400,50400,50400,50400,0
20241112,172100,4727430700,50400,50400,50400,50400,0
20241112,172000,4727430700,50400,50400,50400,50400,0
20241112,171900,4727430700,50400,50400,50400,50400,0
20241112,171800,4727430700,50400,50400,50400,50400,7543
20241112,171700,4727430700,50400,50400,50400,50400,0
20241112,171600,4727430700,50400,50400,50400,50400,0
20241112,171500,4727430700,50400,50400,50400,50400,0
20241112,171400,4727430700,50400,50400,50400,50400,0
20241112,171300,4727430700,50400,50400,50400,50400,0
20241112,171200,4727430700,50400,50400,50400,50400,0
20241112,171100,4727430700,50400,50400,50400,50400,0
20241112,171000,4727430700,50400,50400,50400,50400,0
20241112,170900,4727430700,50400,50400,50400,50400,0
20241112,170800,4727430700,50400,50400,50400,50400,0
20241112,170700,4727430700,50400,50400,50400,50400,0
20241112,170600,4727430700,50400,50400,50400,50400,0
20241112,170500,4727430700,50400,50400,50400,50400,0
20241112,170400,4727430700,50400,50400,50400,50400,0
20241112,170300,4727430700,50400,50400,50400,50400,0
20241112,170200,4727430700,50400,50400,50400,50400,0
20241112,170100,4727430700,50400,50400,50400,50400,0
20241112,170000,4727430700,50400,50400,50400,50400,0
20241112,165900,4727430700,50400,50400,50400,50400,0
20241112,165800,4727430700,50400,50400,50400,50400,0
20241112,165700,4727430700,50400,50400,50400,50400,0
20241112,165600,4727430700,50400,50400,50400,50400,0
20241112,165500,4727430700,50400,50400,50400,50400,0
20241112,165400,4727430700,50400,50400,50400,50400,0
20241112,165300,4727430700,50400,50400,50400,50400,0
20241112,165200,4727430700,50400,50400,50400,50400,0
20241112,165100,4727430700,50400,50400,50400,50400,0
20241112,165000,4727430700,50400,50400,50400,50400,0
20241112,164900,4727430700,50400,50400,50400,50400,0
20241112,164800,4727430700,50400,50400,50400,50400,7543
20241112,164700,4727430700,50400,50400,50400,50400,0
20241112,164600,4727430700,50400,50400,50400,50400,0
20241112,164500,4727430700,50400,50400,50400,50400,0
20241112,164400,4727430700,50400,50400,50400,50400,0
20241112,164300,4727430700,50400,50400,50400,50400,0
20241112,164200,4727430700,50400,50400,50400,50400,0
20241112,164100,4727430700,50400,50400,50400,50400,0
20241112,164000,4727430700,50400,50400,50400,50400,0
20241112,163900,4727430700,50400,50400,50400,50400,0
20241112,163800,4727430700,50400,50400,50400,50400,0
20241112,163700,4727430700,50400,50400,50400,50400,0
20241112,163600,4727430700,50400,50400,50400,50400,0
20241112,163500,4727430700,50400,50400,50400,50400,0
20241112,163400,4727430700,50400,50400,50400,50400,0
20241112,163300,4727430700,50400,50400,50400,50400,0
20241112,163200,4727430700,50400,50400,50400,50400,0
20241112,163100,4727430700,50400,50400,50400,50400,0
20241112,163000,4727430700,50400,50400,50400,50400,0
20241112,162900,4727430700,50400,50400,50400,50400,0
20241112,162800,4727430700,50400,50400,50400,50400,0
20241112,162700,4727430700,50400,50400,50400,50400,0
20241112,162600,4727430700,50400,50400,50400,50400,0
20241112,162500,4727430700,50400,50400,50400,50400,0
20241112,162400,4727430700,50400,50400,50400,50400,0
20241112,162300,4727430700,50400,50400,50400,50400,0
20241112,162200,4727430700,50400,50400,50400,50400,0
20241112,162100,4727430700,50400,50400,50400,50400,0
20241112,162000,4727430700,50400,50400,50400,50400,0
20241112,161900,4727430700,50400,50400,50400,50400,0
20241112,161800,4727430700,50400,50400,50400,50400,7543
20241112,161700,4727430700,50400,50400,50400,50400,0
20241112,161600,4727430700,50400,50400,50400,50400,0
20241112,161500,4727430700,50400,50400,50400,50400,0
20241112,161400,4727430700,50400,50400,50400,50400,0
20241112,161300,4727430700,50400,50400,50400,50400,0
20241112,161200,4727430700,50400,50400,50400,50400,0
20241112,161100,4727430700,50400,50400,50400,50400,0
20241112,161000,4727430700,50400,50400,50400,50400,0
20241112,160900,4727430700,50400,50400,50400,50400,0
20241112,160800,4727430700,50400,50400,50400,50400,0
20241112,160700,4727430700,50400,50400,50400,50400,0
20241112,160600,4727430700,50400,50400,50400,50400,0
20241112,160500,4727430700,50400,50400,50400,50400,0
20241112,160400,4727430700,50400,50400,50400,50400,0
20241112,160300,4727430700,50400,50400,50400,50400,0
20241112,160200,4727430700,50400,50400,50400,50400,0
20241112,160100,4727430700,50400,50400,50400,50400,0
20241112,160000,4727430700,50400,50400,50400,50400,0
20241112,155900,4727430700,50400,50400,50400,50400,0
20241112,155800,4727430700,50400,50400,50400,50400,0
20241112,155700,4727430700,50400,50400,50400,50400,0
20241112,155600,4727430700,50400,50400,50400,50400,0
20241112,155500,4727430700,50400,50400,50400,50400,0
20241112,155400,4727430700,50400,50400,50400,50400,0
20241112,155300,4727430700,50400,50400,50400,50400,0
20241112,155200,4727430700,50400,50400,50400,50400,0
20241112,155100,4727430700,50400,50400,50400,50400,0
20241112,155000,4727430700,50400,50400,50400,50400,0
20241112,154900,4727430700,50400,50400,50400,50400,0
20241112,154800,4727430700,50400,50400,50400,50400,7543
20241112,154700,4727430700,50400,50400,50400,50400,0
20241112,154600,4727430700,50400,50400,50400,50400,0
20241112,154500,4727430700,50400,50400,50400,50400,0
20241112,154400,4727430700,50400,50400,50400,50400,0
20241112,154300,4727430700,50400,50400,50400,50400,0
20241112,154200,4727430700,50400,50400,50400,50400,0
20241112,154100,4727430700,50400,50400,50400,50400,0
20241112,154000,4727430700,50400,50400,50400,50400,0
20241112,153900,4727430700,50400,50400,50400,50400,0
20241112,153800,4727430700,50400,50400,50400,50400,0
20241112,153700,4727430700,50400,50400,50400,50400,0
20241112,153600,4727430700,50400,50400,50400,50400,0
20241112,153500,4727430700,50400,50400,50400,50400,0
20241112,153400,4727430700,50400,50400,50400,50400,0
20241112,153300,4727430700,50400,50400,50400,50400,0
20241112,153200,4727430700,50400,50400,50400,50400,0
20241112,153100,4727430700,50400,50400,50400,50400,0
20241112,153000,4727430700,50400,50400,50400,50400,7543
20241112,152900,4347263500,50400,50400,50400,50400,0
20241112,152800,4347263500,50400,50400,50400,50400,0
20241112,152700,4347263500,50400,50400,50400,50400,0
20241112,152600,4347263500,50400,50400,50400,50400,0
20241112,152500,4347263500,50400,50400,50400,50400,0
20241112,152400,4347263500,50400,50400,50400,50400,0
20241112,152300,4347263500,50400,50400,50400,50400,0
20241112,152200,4347263500,50400,50400,50400,50400,0
20241112,152100,4347263500,50400,50400,50400,50400,0
20241112,152000,4347263500,50400,50400,50400,50400,0
20241112,151900,4347263500,50400,50500,50500,50400,171
20241112,151800,4338640000,50500,50500,50500,50400,92
20241112,151700,4333997000,50400,50400,50500,50400,235
20241112,151600,4322148200,50400,50400,50500,50400,128
20241112,151500,4315693300,50500,50500,50600,50500,171
20241112,151400,4307054100,50400,50400,50500,50400,135
20241112,151300,4300242100,50400,50400,50400,50400,352
20241112,151200,4282501300,50400,50300,50400,50300,273
20241112,151100,4268742600,50300,50300,50300,50300,1
20241112,151000,4268692300,50300,50300,50400,50300,124
20241112,150900,4262450800,50300,50400,50500,50300,81
20241112,150800,4258368400,50400,50400,50500,50400,69
20241112,150700,4254886800,50500,50500,50500,50400,175
20241112,150600,4246050400,50400,50400,50500,50400,75
20241112,150500,4242268400,50400,50400,50500,50300,750
20241112,150400,4204458500,50400,50400,50500,50400,428
20241112,150300,4182885100,50400,50400,50500,50300,2457
20241112,150200,4059113300,50400,50500,50500,50300,282
20241112,150100,4044877900,50500,50400,50500,50400,39
20241112,150000,4042908500,50500,50500,50500,50300,192
20241112,145900,4033230300,50600,50500,50600,50500,15
20241112,145800,4032472400,50500,50500,50700,50500,293
20241112,145700,4017669000,50500,50600,50600,50500,254
20241112,145600,4004838800,50500,50600,50700,50500,119
20241112,145500,3998814300,50700,50500,50700,50500,99
20241112,145400,3993804200,50500,50500,50500,50500,2
20241112,145300,3993703200,50500,50600,50600,50500,47
20241112,145200,3991325100,50600,50600,50600,50600,11
20241112,145100,3990768500,50700,50600,50800,50500,175
20241112,145000,3981902500,50600,50600,50600,50600,101
20241112,144900,3976791900,50700,50600,50700,50600,88
20241112,144800,3972337100,50600,50600,50700,50600,44
20241112,144700,3970106500,50600,50700,50800,50600,82
20241112,144600,3965947000,50700,50700,50800,50700,322
20241112,144500,3949621300,50700,50700,50800,50600,100
20241112,144400,3944547200,50700,50700,50800,50700,71
20241112,144300,3940942500,50700,50700,50800,50700,52
20241112,144200,3938301100,50700,50800,50800,50700,101
20241112,144100,3933174600,50800,50800,50800,50700,140
20241112,144000,3926070100,50800,50700,50800,50700,233
20241112,143900,3914244800,50800,50700,50800,50700,511
20241112,143800,3888324800,50700,50700,50700,50700,49
20241112,143700,3885840500,50600,50700,50800,50600,86
20241112,143600,3881477600,50700,50600,50700,50600,267
20241112,143500,3867946900,50600,50600,50700,50600,148
20241112,143400,3860453100,50600,50600,50700,50600,79
20241112,143300,3856451700,50600,50500,50600,50500,316
20241112,143200,3840493300,50600,50700,50700,50600,65
20241112,143100,3837204200,50600,50600,50600,50600,1
20241112,143000,3837153600,50700,50700,50700,50700,59
20241112,142900,3834162300,50600,50700,50700,50600,254
20241112,142800,3821284600,50700,50700,50800,50600,617
20241112,142700,3790014200,50600,50600,50800,50600,60
20241112,142600,3786971400,50600,50600,50800,50500,417
20241112,142500,3765862700,50600,50600,50700,50600,125
20241112,142400,3759536700,50600,50600,50600,50600,5
20241112,142300,3759283700,50600,50500,50700,50500,104
20241112,142200,3754022500,50400,50700,50700,50400,47
20241112,142100,3751648100,50700,50600,50800,50400,186
20241112,142000,3742234600,50700,50600,50700,50600,71
20241112,141900,3738637000,50600,50700,50700,50600,9
20241112,141800,3738181000,50600,50700,50700,50600,101
20241112,141700,3733063400,50700,50700,50800,50700,37
20241112,141600,3731186500,50700,50700,50700,50700,7
20241112,141500,3730831600,50700,50700,50700,50700,26
20241112,141400,3729513400,50700,50800,50800,50700,12
20241112,141300,3728904000,50700,50700,50800,50700,54
20241112,141200,3726163000,50700,50700,50700,50700,96
20241112,141100,3721295800,50500,50700,50800,50500,304
20241112,141000,3705863500,50700,50700,50800,50700,447
20241112,140900,3683197300,50700,50600,50700,50600,451
20241112,140800,3660352500,50600,50500,50600,50500,34
20241112,140700,3658632200,50500,50600,50600,50500,141
20241112,140600,3651503000,50600,50600,50700,50600,165
20241112,140500,3643152000,50600,50700,50700,50600,10
20241112,140400,3642645900,50600,50600,50600,50600,2
20241112,140300,3642544700,50700,50600,50700,50600,46
20241112,140200,3640213500,50700,50600,50700,50600,134
20241112,140100,3633429900,50700,50600,50800,50600,132
20241112,140000,3626735800,50500,50600,50600,50500,138
20241112,135900,3619765800,50600,50800,50800,50600,26
20241112,135800,3618450000,50700,50900,50900,50600,446
20241112,135700,3595802700,50900,50700,50900,50700,519
20241112,135600,3569445000,50800,50800,50800,50700,52
20241112,135500,3566806500,50700,50600,50700,50600,185
20241112,135400,3557433700,50600,50600,50600,50600,54
20241112,135300,3554701300,50500,50500,50600,50500,193
20241112,135200,3544938100,50500,50600,50600,50500,35
20241112,135100,3543167700,50700,50600,50700,50500,56
20241112,135000,3540334000,50600,50500,50700,50500,209
20241112,134900,3529748100,50600,50500,50600,50500,16
20241112,134800,3528940000,50500,50400,50500,50400,124
20241112,134700,3522678100,50500,50400,50500,50100,49
20241112,134600,3520206300,50400,50500,50500,50400,75
20241112,134500,3516419100,50500,50500,50500,50200,319
20241112,134400,3500345900,50400,50400,50400,50300,79
20241112,134300,3496366700,50400,50400,50400,50400,60
20241112,134200,3493342700,50400,50400,50400,50400,50
20241112,134100,3490822700,50400,50300,50400,50300,35
20241112,134000,3489061800,50300,50300,50300,50300,1
20241112,133900,3489011500,50300,50400,50400,50300,40
20241112,133800,3486998500,50400,50400,50500,50400,81
20241112,133700,3482909700,50300,50400,50400,50300,103
20241112,133600,3477720800,50400,50400,50400,50300,57
20241112,133500,3474850700,50400,50400,50400,50400,19
20241112,133400,3473893100,50400,50600,50600,50400,162
20241112,133300,3465698100,50300,50400,50500,50300,60
20241112,133200,3462674600,50200,50200,50200,50200,1
20241112,133100,3462624400,50200,50400,50600,50200,52
20241112,133000,3459998500,50400,50400,50500,50400,80
20241112,132900,3455961100,50500,50300,50500,50300,64
20241112,132800,3452729500,50300,50200,50500,50200,54
20241112,132700,3450011400,50200,50300,50300,50200,109
20241112,132600,3444539200,50200,50300,50500,50200,99
20241112,132500,3439553100,50400,50500,50600,50400,75
20241112,132400,3435764700,50500,50500,50500,50500,81
20241112,132300,3431674200,50500,50300,50500,50300,74
20241112,132200,3427941100,50300,50300,50500,50300,43
20241112,132100,3425776200,50300,50300,50300,50300,1
20241112,132000,3425725900,50300,50600,50600,50300,15
20241112,131900,3424971100,50300,50300,50300,50300,1
20241112,131800,3424920800,50600,50500,50600,50300,84
20241112,131700,3420677200,50600,50400,50600,50400,45
20241112,131600,3418404700,50400,50500,50700,50400,123
20241112,131500,3412199200,50500,50600,50600,50500,64
20241112,131400,3408967100,50500,50800,50800,50500,1563
20241112,131300,3329656600,50800,50800,50900,50800,85
20241112,131200,3325338200,50900,50900,50900,50800,25
20241112,131100,3324065800,50900,50900,50900,50900,102
20241112,131000,3318874000,50900,50900,50900,50900,25
20241112,130900,3317601500,50900,50900,50900,50800,61
20241112,130800,3314496800,50900,50900,50900,50900,49
20241112,130700,3312002700,50900,50900,50900,50900,111
20241112,130600,3306352800,50800,50900,51000,50800,12
20241112,130500,3305742300,50900,50900,51000,50900,16
20241112,130400,3304927800,50900,50800,50900,50800,43
20241112,130300,3302740100,50900,50800,50900,50800,41
20241112,130200,3300656300,50800,50800,50900,50800,63
20241112,130100,3297449800,50800,50800,50800,50800,51
20241112,130000,3294859000,50800,50800,50800,50800,30
20241112,125900,3293335000,50800,50800,50800,50800,3
20241112,125800,3293182600,50800,50600,50800,50600,32
20241112,125700,3291557200,50700,50700,50700,50700,2
20241112,125600,3291455800,50700,50800,50900,50700,104
20241112,125500,3286169600,50800,50800,50800,50800,59
20241112,125400,3283172400,50900,50700,50900,50700,26
20241112,125300,3281849900,50700,50700,50900,50500,332
20241112,125200,3265020500,50800,50700,50800,50700,91
20241112,125100,3260400800,50800,50700,50800,50500,273
20241112,125000,3246556200,50700,50700,50700,50600,104
20241112,124900,3241284800,50700,50700,50800,50700,155
20241112,124800,3233423300,50500,50500,50500,50500,0
20241112,124700,3233423300,50500,50800,50800,50500,59
20241112,124600,3230433500,50800,50800,50800,50800,143
20241112,124500,3223169100,50600,50700,50800,50600,139
20241112,124400,3216124000,50700,50600,50700,50600,45
20241112,124300,3213842700,50600,50600,50600,50600,1
20241112,124200,3213792100,50800,50800,50900,50800,101
20241112,124100,3208659000,50800,50800,50900,50800,127
20241112,124000,3202201400,50600,50600,50600,50600,4
20241112,123900,3201999000,50600,50900,50900,50600,150
20241112,123800,3194381000,50600,50600,50700,50600,13
20241112,123700,3193722200,50600,50800,50800,50600,73
20241112,123600,3190018200,50600,50600,50900,50600,170
20241112,123500,3181407200,50700,50600,50800,50600,55
20241112,123400,3178615600,50600,50700,50700,50600,69
20241112,123300,3175119200,50600,50600,50700,50600,83
20241112,123200,3170914400,50600,50700,50800,50600,56
20241112,123100,3168074600,50700,50700,50700,50700,88
20241112,123000,3163613000,50700,50700,50700,50700,50
20241112,122900,3161078000,50800,50900,50900,50800,70
20241112,122800,3157517000,51000,51000,51000,50700,436
20241112,122700,3135376800,51000,51000,51100,50700,182
20241112,122600,3126110300,51000,50900,51000,50900,62
20241112,122500,3122949300,50900,51000,51100,50900,272
20241112,122400,3109075100,51000,51000,51000,51000,200
20241112,122300,3098875100,50900,50900,51000,50900,205
20241112,122200,3088435600,50900,50900,50900,50900,48
20241112,122100,3085992400,50900,50900,51000,50900,90
20241112,122000,3081410600,50900,50900,50900,50900,213
20241112,121900,3070568900,50900,50900,50900,50900,22
20241112,121800,3069449100,51000,51000,51000,50900,51
20241112,121700,3066848200,50900,51000,51000,50900,495
20241112,121600,3041652000,51000,50900,51000,50900,12
20241112,121500,3041040200,50900,50900,50900,50900,20
20241112,121400,3040022200,50900,50900,51000,50900,60
20241112,121300,3036965800,50700,50800,50900,50700,170
20241112,121200,3028318800,50800,50900,50900,50800,63
20241112,121100,3025114400,50900,50800,50900,50800,33
20241112,121000,3023437800,50800,50800,50800,50800,18
20241112,120900,3022523400,50800,50800,50800,50800,165
20241112,120800,3014141400,50800,50800,50800,50800,31
20241112,120700,3012566600,50800,50800,50800,50800,81
20241112,120600,3008451800,50800,50800,51100,50700,241
20241112,120500,2996182700,50800,50800,50800,50800,10
20241112,120400,2995674700,50800,50900,50900,50800,80
20241112,120300,2991608900,50800,50800,51000,50800,237
20241112,120200,2979549300,50800,51000,51000,50800,99
20241112,120100,2974513700,51000,51000,51100,51000,398
20241112,120000,2954210700,51000,51100,51100,51000,12
20241112,115900,2953597700,51100,51200,51200,51100,10
20241112,115800,2953086500,51200,51100,51200,51100,168
20241112,115700,2944496700,51100,51200,51200,51100,99
20241112,115600,2939431000,51200,51100,51200,51100,101
20241112,115500,2934261700,51100,51000,51100,51000,26
20241112,115400,2932933200,51000,51200,51200,51000,188
20241112,115300,2923325500,51200,51100,51200,51100,13
20241112,115200,2922661100,51200,51200,51200,51200,100
20241112,115100,2917541100,51100,51200,51200,51000,7048
20241112,115000,2558068400,51400,51200,51400,51200,95
20241112,114900,2553199400,51200,51200,51200,51200,154
20241112,114800,2545314600,51300,51300,51300,51200,62
20241112,114700,2542138500,51300,51300,51300,51200,79
20241112,114600,2538088500,51300,51300,51400,51300,43
20241112,114500,2535882100,51200,51200,51300,51200,110
20241112,114400,2530244800,51100,51100,51100,51100,27
20241112,114300,2528865100,51100,51100,51100,51000,33
20241112,114200,2527179100,51100,51100,51100,51100,30
20241112,114100,2525646100,51100,51100,51100,51000,72
20241112,114000,2521968900,51100,51100,51100,51100,109
20241112,113900,2516399000,51000,51100,51100,51000,18
20241112,113800,2515479700,51100,51000,51100,51000,55
20241112,113700,2512669400,51100,51100,51100,51100,19
20241112,113600,2511698500,51100,51000,51100,51000,72
20241112,113500,2508022600,51000,51100,51100,51000,468
20241112,113400,2484153500,51000,51100,51100,51000,119
20241112,113300,2478074400,51000,51100,51100,51000,63
20241112,113200,2474856500,51100,51200,51200,51100,89
20241112,113100,2470308300,51200,51300,51300,51200,96
20241112,113000,2465392000,51300,51300,51300,51300,59
20241112,112900,2462365300,51200,51100,51200,51100,117
20241112,112800,2456375000,51200,51100,51200,51100,39
20241112,112700,2454381000,51100,51200,51200,51100,79
20241112,112600,2450344000,51100,51200,51200,51100,61
20241112,112500,2447226500,51200,51200,51200,51100,103
20241112,112400,2441958100,51200,51300,51400,51200,37
20241112,112300,2440062300,51300,51300,51300,51300,13
20241112,112200,2439395400,51300,51300,51300,51300,90
20241112,112100,2434778400,51300,51400,51400,51300,66
20241112,112000,2431391400,51400,51400,51400,51400,14
20241112,111900,2430671800,51400,51600,51600,51400,499
20241112,111800,2404930700,51600,51600,51700,51600,139
20241112,111700,2397757200,51600,51600,51700,51600,108
20241112,111600,2392184300,51600,51600,51600,51600,16
20241112,111500,2391358700,51600,51600,51600,51600,144
20241112,111400,2383928300,51600,51600,51600,51600,59
20241112,111300,2380883900,51600,51600,51600,51600,118
20241112,111200,2374795100,51600,51700,51700,51600,27
20241112,111100,2373399500,51600,51700,51800,51600,62
20241112,111000,2370194900,51700,51800,51800,51700,129
20241112,110900,2363525300,51700,51600,51700,51600,281
20241112,110800,2349002600,51700,51600,51700,51600,403
20241112,110700,2328204700,51700,51400,51700,51400,1533
20241112,110600,2249237700,51400,51400,51500,51300,537
20241112,110500,2221637700,51400,51300,51500,51300,322
20241112,110400,2205088000,51400,51400,51400,51200,5
20241112,110300,2204831400,51400,51400,51400,51400,338
20241112,110200,2187458200,51400,51200,51400,51200,77
20241112,110100,2183505500,51200,51300,51400,51200,172
20241112,110000,2174682200,51200,51200,51200,51100,41
20241112,105900,2172583200,51100,51300,51400,51100,135
20241112,105800,2165658400,51200,51100,51300,51100,896
20241112,105700,2119751600,51000,51000,51000,51000,13
20241112,105600,2119088600,51000,51000,51100,51000,175
20241112,105500,2110160600,51000,50800,51000,50800,221
20241112,105400,2098931800,50800,50800,50800,50800,0
20241112,105300,2098931800,50800,50900,50900,50800,12
20241112,105200,2098321500,50900,50900,50900,50800,186
20241112,105100,2088855100,50900,51000,51100,50900,258
20241112,105000,2075704200,51000,51000,51200,51000,42
20241112,104900,2073560200,51100,51100,51100,51000,163
20241112,104800,2065235100,51200,51100,51200,51000,119
20241112,104700,2059157300,51100,51100,51100,51000,47
20241112,104600,2056755800,51000,51100,51200,51000,60
20241112,104500,2053693700,51100,51100,51100,51100,153
20241112,104400,2045875400,51100,51000,51200,51000,255
20241112,104300,2032867200,51000,51000,51000,51000,0
20241112,104200,2032867200,51000,51200,51300,51000,47
20241112,104100,2030461500,51200,51200,51200,51100,73
20241112,104000,2026724900,51200,51000,51200,51000,478
20241112,103900,2002280300,51000,51000,51000,50900,34
20241112,103800,2000547300,51000,51100,51200,50900,287
20241112,103700,1985906700,51100,50900,51100,50900,279
20241112,103600,1971682500,50900,50900,50900,50900,0
20241112,103500,1971682500,50900,50800,50900,50800,34
20241112,103400,1969953900,50800,50800,51000,50800,110
20241112,103300,1964356600,50900,50800,50900,50800,40
20241112,103200,1962323600,50900,50700,50900,50700,61
20241112,103100,1959221900,50800,50700,50800,50700,114
20241112,103000,1953440100,50800,50800,50800,50800,96
20241112,102900,1948563300,50800,50800,50800,50800,62
20241112,102800,1945413700,50800,50700,50800,50700,54
20241112,102700,1942674900,50900,50700,51000,50700,100
20241112,102600,1937600400,51000,50800,51000,50800,216
20241112,102500,1926624400,50700,50700,50700,50700,56
20241112,102400,1923785200,50700,50700,50700,50700,194
20241112,102300,1913949400,50700,51000,51100,50700,1383
20241112,102200,1843456300,50900,50800,50900,50800,97
20241112,102100,1838520000,50900,50900,50900,50800,107
20241112,102000,1833083700,50900,50900,50900,50800,183
20241112,101900,1823775200,50900,50900,50900,50900,28
20241112,101800,1822350000,50900,50900,50900,50900,45
20241112,101700,1820059500,50800,50700,51000,50700,1287
20241112,101600,1754623600,50600,50800,50800,50600,162
20241112,101500,1746414200,50700,50700,50700,50700,394
20241112,101400,1726438400,50700,50700,50700,50700,196
20241112,101300,1716501200,50700,50700,50700,50700,129
20241112,101200,1709960900,50700,50700,50700,50600,139
20241112,101100,1702914300,50700,50700,50800,50600,122
20241112,101000,1696728000,50700,50600,50900,50600,1355
20241112,100900,1627947300,50600,50500,50600,50500,239
20241112,100800,1615862200,50500,50400,50600,50400,355
20241112,100700,1597943100,50400,50400,50400,50400,42
20241112,100600,1595826300,50200,50200,50500,50200,320
20241112,100500,1579740300,50200,50100,50500,50100,1109
20241112,100400,1523968700,50000,49900,50000,49900,643
20241112,100300,1491849900,49850,49850,49900,49800,388
20241112,100200,1472501900,49850,49800,49850,49800,59
20241112,100100,1469562300,49800,49850,49850,49800,25
20241112,100000,1468316650,49800,49850,49850,49800,5
20241112,095900,1468067600,49800,49800,49800,49800,21
20241112,095800,1467021800,49850,49800,49900,49800,227
20241112,095700,1455705950,49800,49800,49800,49800,2
20241112,095600,1455606350,49800,49800,49800,49800,182
20241112,095500,1446542750,49800,49800,49800,49800,38
20241112,095400,1444650350,49800,49850,49850,49800,7
20241112,095300,1444301450,49800,49550,49800,49500,871
20241112,095200,1401081600,49550,49550,49550,49550,5
20241112,095100,1400833850,49500,49500,49500,49500,29
20241112,095000,1399398350,49500,49500,49500,49500,71
20241112,094900,1395883850,49550,49500,49550,49500,187
20241112,094800,1386627200,49500,49500,49500,49500,220
20241112,094700,1375737200,49550,49500,49550,49500,102
20241112,094600,1370687450,49500,49500,49550,49500,21
20241112,094500,1369647900,49550,49550,49600,49500,82
20241112,094400,1365584950,49550,49550,49600,49550,208
20241112,094300,1355273300,49550,49550,49600,49550,261
20241112,094200,1342340700,49500,49300,49500,49300,905
20241112,094100,1297669050,49300,49350,49350,49300,113
20241112,094000,1292095800,49350,49400,49400,49350,657
20241112,093900,1259651250,49400,49450,49450,49400,675
20241112,093800,1226282550,49550,49450,49550,49400,722
20241112,093700,1190566050,49450,49350,49500,49200,2047
20241112,093600,1089567100,49200,49400,49400,49200,952
20241112,093500,1042717800,49200,49500,49550,49200,1328
20241112,093400,977080150,49500,49600,49600,49500,325
20241112,093300,960985200,49600,49600,49600,49600,54
20241112,093200,958306800,49600,49700,49700,49600,606
20241112,093100,928207900,49750,49800,49850,49700,1430
20241112,093000,857078250,49850,50100,50200,49850,688
20241112,092900,822692050,50100,50100,50200,50100,357
20241112,092800,804806250,50100,50100,50100,50100,6
20241112,092700,804505650,50100,50100,50100,50100,337
20241112,092600,787621950,50100,50000,50100,50000,266
20241112,092500,774309550,50100,50100,50100,50000,74
20241112,092400,770609250,50000,50000,50100,50000,36
20241112,092300,768809150,50000,50000,50200,50000,329
20241112,092200,752329750,50000,50000,50100,50000,264
20241112,092100,739129550,50000,50000,50000,49950,127
20241112,092000,732779600,50000,50000,50100,50000,384
20241112,091900,713579200,49950,50100,50100,49950,622
20241112,091800,682498000,50100,49900,50100,49900,997
20241112,091700,632643300,49900,49850,50000,49750,138
20241112,091600,625763300,49850,50000,50100,49850,286
20241112,091500,611462500,50000,50000,50000,49700,497
20241112,091400,586641700,50200,50000,50200,50000,203
20241112,091300,576475200,50000,50000,50200,50000,678
20241112,091200,542558700,49950,49650,49950,49650,745
20241112,091100,505477200,49600,49900,49900,49600,315
20241112,091000,489837750,49650,49650,49800,49600,1034
20241112,090900,438454000,49600,49700,49700,49500,1410
20241112,090800,368503100,49650,49900,49900,49650,1183
20241112,090700,309662650,49900,50000,50000,49900,88
20241112,090600,305265550,50100,50000,50200,49750,935
20241112,090500,258575500,50000,50300,50300,49950,380
20241112,090400,239539400,50300,50400,50400,50200,226
20241112,090300,228184200,50600,50500,50600,50200,957
20241112,090200,179863700,50600,50200,50600,50200,169
20241112,090100,171352400,50200,50300,50500,50100,639
20241112,090000,139153500,50100,49950,50600,49600,2778
Reference in New Issue Copy Permalink