ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/051900/min/candle-20231128.csv

633 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
20231128,193000,13736532000,338000,338000,338000,338000,2979
20231128,192900,13736532000,338000,338000,338000,338000,0
20231128,192800,13736532000,338000,338000,338000,338000,0
20231128,192700,13736532000,338000,338000,338000,338000,0
20231128,192600,13736532000,338000,338000,338000,338000,0
20231128,192500,13736532000,338000,338000,338000,338000,0
20231128,192400,13736532000,338000,338000,338000,338000,0
20231128,192300,13736532000,338000,338000,338000,338000,0
20231128,192200,13736532000,338000,338000,338000,338000,0
20231128,192100,13736532000,338000,338000,338000,338000,0
20231128,192000,13736532000,338000,338000,338000,338000,0
20231128,191900,13736532000,338000,338000,338000,338000,0
20231128,191800,13736532000,338000,338000,338000,338000,0
20231128,191700,13736532000,338000,338000,338000,338000,0
20231128,191600,13736532000,338000,338000,338000,338000,0
20231128,191500,13736532000,338000,338000,338000,338000,0
20231128,191400,13736532000,338000,338000,338000,338000,0
20231128,191300,13736532000,338000,338000,338000,338000,0
20231128,191200,13736532000,338000,338000,338000,338000,0
20231128,191100,13736532000,338000,338000,338000,338000,0
20231128,191000,13736532000,338000,338000,338000,338000,0
20231128,190900,13736532000,338000,338000,338000,338000,0
20231128,190800,13736532000,338000,338000,338000,338000,0
20231128,190700,13736532000,338000,338000,338000,338000,0
20231128,190600,13736532000,338000,338000,338000,338000,0
20231128,190500,13736532000,338000,338000,338000,338000,0
20231128,190400,13736532000,338000,338000,338000,338000,0
20231128,190300,13736532000,338000,338000,338000,338000,0
20231128,190200,13736532000,338000,338000,338000,338000,0
20231128,190100,13736532000,338000,338000,338000,338000,0
20231128,190000,13736532000,338000,338000,338000,338000,2979
20231128,185900,13736532000,338000,338000,338000,338000,0
20231128,185800,13736532000,338000,338000,338000,338000,0
20231128,185700,13736532000,338000,338000,338000,338000,0
20231128,185600,13736532000,338000,338000,338000,338000,0
20231128,185500,13736532000,338000,338000,338000,338000,0
20231128,185400,13736532000,338000,338000,338000,338000,0
20231128,185300,13736532000,338000,338000,338000,338000,0
20231128,185200,13736532000,338000,338000,338000,338000,0
20231128,185100,13736532000,338000,338000,338000,338000,0
20231128,185000,13736532000,338000,338000,338000,338000,0
20231128,184900,13736532000,338000,338000,338000,338000,0
20231128,184800,13736532000,338000,338000,338000,338000,0
20231128,184700,13736532000,338000,338000,338000,338000,0
20231128,184600,13736532000,338000,338000,338000,338000,0
20231128,184500,13736532000,338000,338000,338000,338000,0
20231128,184400,13736532000,338000,338000,338000,338000,0
20231128,184300,13736532000,338000,338000,338000,338000,0
20231128,184200,13736532000,338000,338000,338000,338000,0
20231128,184100,13736532000,338000,338000,338000,338000,0
20231128,184000,13736532000,338000,338000,338000,338000,0
20231128,183900,13736532000,338000,338000,338000,338000,0
20231128,183800,13736532000,338000,338000,338000,338000,0
20231128,183700,13736532000,338000,338000,338000,338000,0
20231128,183600,13736532000,338000,338000,338000,338000,0
20231128,183500,13736532000,338000,338000,338000,338000,0
20231128,183400,13736532000,338000,338000,338000,338000,0
20231128,183300,13736532000,338000,338000,338000,338000,0
20231128,183200,13736532000,338000,338000,338000,338000,0
20231128,183100,13736532000,338000,338000,338000,338000,0
20231128,183000,13736532000,338000,338000,338000,338000,2979
20231128,182900,13736532000,338000,338000,338000,338000,0
20231128,182800,13736532000,338000,338000,338000,338000,0
20231128,182700,13736532000,338000,338000,338000,338000,0
20231128,182600,13736532000,338000,338000,338000,338000,0
20231128,182500,13736532000,338000,338000,338000,338000,0
20231128,182400,13736532000,338000,338000,338000,338000,0
20231128,182300,13736532000,338000,338000,338000,338000,0
20231128,182200,13736532000,338000,338000,338000,338000,0
20231128,182100,13736532000,338000,338000,338000,338000,0
20231128,182000,13736532000,338000,338000,338000,338000,0
20231128,181900,13736532000,338000,338000,338000,338000,0
20231128,181800,13736532000,338000,338000,338000,338000,0
20231128,181700,13736532000,338000,338000,338000,338000,0
20231128,181600,13736532000,338000,338000,338000,338000,0
20231128,181500,13736532000,338000,338000,338000,338000,0
20231128,181400,13736532000,338000,338000,338000,338000,0
20231128,181300,13736532000,338000,338000,338000,338000,0
20231128,181200,13736532000,338000,338000,338000,338000,0
20231128,181100,13736532000,338000,338000,338000,338000,0
20231128,181000,13736532000,338000,338000,338000,338000,0
20231128,180900,13736532000,338000,338000,338000,338000,0
20231128,180800,13736532000,338000,338000,338000,338000,0
20231128,180700,13736532000,338000,338000,338000,338000,0
20231128,180600,13736532000,338000,338000,338000,338000,0
20231128,180500,13736532000,338000,338000,338000,338000,0
20231128,180400,13736532000,338000,338000,338000,338000,0
20231128,180300,13736532000,338000,338000,338000,338000,0
20231128,180200,13736532000,338000,338000,338000,338000,0
20231128,180100,13736532000,338000,338000,338000,338000,0
20231128,180000,13736532000,338000,338000,338000,338000,2979
20231128,175900,13736532000,338000,338000,338000,338000,0
20231128,175800,13736532000,338000,338000,338000,338000,0
20231128,175700,13736532000,338000,338000,338000,338000,0
20231128,175600,13736532000,338000,338000,338000,338000,0
20231128,175500,13736532000,338000,338000,338000,338000,0
20231128,175400,13736532000,338000,338000,338000,338000,0
20231128,175300,13736532000,338000,338000,338000,338000,0
20231128,175200,13736532000,338000,338000,338000,338000,0
20231128,175100,13736532000,338000,338000,338000,338000,0
20231128,175000,13736532000,338000,338000,338000,338000,0
20231128,174900,13736532000,338000,338000,338000,338000,0
20231128,174800,13736532000,338000,338000,338000,338000,0
20231128,174700,13736532000,338000,338000,338000,338000,0
20231128,174600,13736532000,338000,338000,338000,338000,0
20231128,174500,13736532000,338000,338000,338000,338000,0
20231128,174400,13736532000,338000,338000,338000,338000,0
20231128,174300,13736532000,338000,338000,338000,338000,0
20231128,174200,13736532000,338000,338000,338000,338000,0
20231128,174100,13736532000,338000,338000,338000,338000,0
20231128,174000,13736532000,338000,338000,338000,338000,0
20231128,173900,13736532000,338000,338000,338000,338000,0
20231128,173800,13736532000,338000,338000,338000,338000,0
20231128,173700,13736532000,338000,338000,338000,338000,0
20231128,173600,13736532000,338000,338000,338000,338000,0
20231128,173500,13736532000,338000,338000,338000,338000,0
20231128,173400,13736532000,338000,338000,338000,338000,0
20231128,173300,13736532000,338000,338000,338000,338000,0
20231128,173200,13736532000,338000,338000,338000,338000,0
20231128,173100,13736532000,338000,338000,338000,338000,0
20231128,173000,13736532000,338000,338000,338000,338000,2979
20231128,172900,13736532000,338000,338000,338000,338000,0
20231128,172800,13736532000,338000,338000,338000,338000,0
20231128,172700,13736532000,338000,338000,338000,338000,0
20231128,172600,13736532000,338000,338000,338000,338000,0
20231128,172500,13736532000,338000,338000,338000,338000,0
20231128,172400,13736532000,338000,338000,338000,338000,0
20231128,172300,13736532000,338000,338000,338000,338000,0
20231128,172200,13736532000,338000,338000,338000,338000,0
20231128,172100,13736532000,338000,338000,338000,338000,0
20231128,172000,13736532000,338000,338000,338000,338000,0
20231128,171900,13736532000,338000,338000,338000,338000,0
20231128,171800,13736532000,338000,338000,338000,338000,0
20231128,171700,13736532000,338000,338000,338000,338000,0
20231128,171600,13736532000,338000,338000,338000,338000,0
20231128,171500,13736532000,338000,338000,338000,338000,0
20231128,171400,13736532000,338000,338000,338000,338000,0
20231128,171300,13736532000,338000,338000,338000,338000,0
20231128,171200,13736532000,338000,338000,338000,338000,0
20231128,171100,13736532000,338000,338000,338000,338000,0
20231128,171000,13736532000,338000,338000,338000,338000,0
20231128,170900,13736532000,338000,338000,338000,338000,0
20231128,170800,13736532000,338000,338000,338000,338000,0
20231128,170700,13736532000,338000,338000,338000,338000,0
20231128,170600,13736532000,338000,338000,338000,338000,0
20231128,170500,13736532000,338000,338000,338000,338000,0
20231128,170400,13736532000,338000,338000,338000,338000,0
20231128,170300,13736532000,338000,338000,338000,338000,0
20231128,170200,13736532000,338000,338000,338000,338000,0
20231128,170100,13736532000,338000,338000,338000,338000,0
20231128,170000,13736532000,338000,338000,338000,338000,2979
20231128,165900,13736532000,338000,338000,338000,338000,0
20231128,165800,13736532000,338000,338000,338000,338000,0
20231128,165700,13736532000,338000,338000,338000,338000,0
20231128,165600,13736532000,338000,338000,338000,338000,0
20231128,165500,13736532000,338000,338000,338000,338000,0
20231128,165400,13736532000,338000,338000,338000,338000,0
20231128,165300,13736532000,338000,338000,338000,338000,0
20231128,165200,13736532000,338000,338000,338000,338000,0
20231128,165100,13736532000,338000,338000,338000,338000,0
20231128,165000,13736532000,338000,338000,338000,338000,0
20231128,164900,13736532000,338000,338000,338000,338000,0
20231128,164800,13736532000,338000,338000,338000,338000,0
20231128,164700,13736532000,338000,338000,338000,338000,0
20231128,164600,13736532000,338000,338000,338000,338000,0
20231128,164500,13736532000,338000,338000,338000,338000,0
20231128,164400,13736532000,338000,338000,338000,338000,0
20231128,164300,13736532000,338000,338000,338000,338000,0
20231128,164200,13736532000,338000,338000,338000,338000,0
20231128,164100,13736532000,338000,338000,338000,338000,0
20231128,164000,13736532000,338000,338000,338000,338000,0
20231128,163900,13736532000,338000,338000,338000,338000,0
20231128,163800,13736532000,338000,338000,338000,338000,0
20231128,163700,13736532000,338000,338000,338000,338000,0
20231128,163600,13736532000,338000,338000,338000,338000,0
20231128,163500,13736532000,338000,338000,338000,338000,0
20231128,163400,13736532000,338000,338000,338000,338000,0
20231128,163300,13736532000,338000,338000,338000,338000,0
20231128,163200,13736532000,338000,338000,338000,338000,0
20231128,163100,13736532000,338000,338000,338000,338000,0
20231128,163000,13736532000,338000,338000,338000,338000,2979
20231128,162900,13736532000,338000,338000,338000,338000,0
20231128,162800,13736532000,338000,338000,338000,338000,0
20231128,162700,13736532000,338000,338000,338000,338000,0
20231128,162600,13736532000,338000,338000,338000,338000,0
20231128,162500,13736532000,338000,338000,338000,338000,0
20231128,162400,13736532000,338000,338000,338000,338000,0
20231128,162300,13736532000,338000,338000,338000,338000,0
20231128,162200,13736532000,338000,338000,338000,338000,0
20231128,162100,13736532000,338000,338000,338000,338000,0
20231128,162000,13736532000,338000,338000,338000,338000,0
20231128,161900,13736532000,338000,338000,338000,338000,0
20231128,161800,13736532000,338000,338000,338000,338000,0
20231128,161700,13736532000,338000,338000,338000,338000,0
20231128,161600,13736532000,338000,338000,338000,338000,0
20231128,161500,13736532000,338000,338000,338000,338000,0
20231128,161400,13736532000,338000,338000,338000,338000,0
20231128,161300,13736532000,338000,338000,338000,338000,0
20231128,161200,13736532000,338000,338000,338000,338000,0
20231128,161100,13736532000,338000,338000,338000,338000,0
20231128,161000,13736532000,338000,338000,338000,338000,0
20231128,160900,13736532000,338000,338000,338000,338000,0
20231128,160800,13736532000,338000,338000,338000,338000,0
20231128,160700,13736532000,338000,338000,338000,338000,0
20231128,160600,13736532000,338000,338000,338000,338000,0
20231128,160500,13736532000,338000,338000,338000,338000,0
20231128,160400,13736532000,338000,338000,338000,338000,0
20231128,160300,13736532000,338000,338000,338000,338000,0
20231128,160200,13736532000,338000,338000,338000,338000,0
20231128,160100,13736532000,338000,338000,338000,338000,0
20231128,160000,13736532000,338000,338000,338000,338000,2979
20231128,155900,13736532000,338000,338000,338000,338000,0
20231128,155800,13736532000,338000,338000,338000,338000,0
20231128,155700,13736532000,338000,338000,338000,338000,0
20231128,155600,13736532000,338000,338000,338000,338000,0
20231128,155500,13736532000,338000,338000,338000,338000,0
20231128,155400,13736532000,338000,338000,338000,338000,0
20231128,155300,13736532000,338000,338000,338000,338000,0
20231128,155200,13736532000,338000,338000,338000,338000,0
20231128,155100,13736532000,338000,338000,338000,338000,0
20231128,155000,13736532000,338000,338000,338000,338000,0
20231128,154900,13736532000,338000,338000,338000,338000,0
20231128,154800,13736532000,338000,338000,338000,338000,0
20231128,154700,13736532000,338000,338000,338000,338000,0
20231128,154600,13736532000,338000,338000,338000,338000,0
20231128,154500,13736532000,338000,338000,338000,338000,0
20231128,154400,13736532000,338000,338000,338000,338000,0
20231128,154300,13736532000,338000,338000,338000,338000,0
20231128,154200,13736532000,338000,338000,338000,338000,0
20231128,154100,13736532000,338000,338000,338000,338000,0
20231128,154000,13736532000,338000,338000,338000,338000,0
20231128,153900,13736532000,338000,338000,338000,338000,0
20231128,153800,13736532000,338000,338000,338000,338000,0
20231128,153700,13736532000,338000,338000,338000,338000,0
20231128,153600,13736532000,338000,338000,338000,338000,0
20231128,153500,13736532000,338000,338000,338000,338000,0
20231128,153400,13736532000,338000,338000,338000,338000,0
20231128,153300,13736532000,338000,338000,338000,338000,0
20231128,153200,13736532000,338000,338000,338000,338000,0
20231128,153100,13736532000,338000,338000,338000,338000,0
20231128,153000,13736532000,338000,338000,338000,338000,5958
20231128,152900,12729630000,338000,338000,338000,338000,0
20231128,152800,12729630000,338000,338000,338000,338000,0
20231128,152700,12729630000,338000,338000,338000,338000,0
20231128,152600,12729630000,338000,338000,338000,338000,0
20231128,152500,12729630000,338000,338000,338000,338000,0
20231128,152400,12729630000,338000,338000,338000,338000,0
20231128,152300,12729630000,338000,338000,338000,338000,0
20231128,152200,12729630000,338000,338000,338000,338000,0
20231128,152100,12729630000,338000,338000,338000,338000,0
20231128,152000,12729630000,338000,338000,338000,338000,0
20231128,151900,12729630000,338000,338000,339000,338000,210
20231128,151800,12658566000,338500,338000,338500,338000,131
20231128,151700,12614277500,338000,338000,338500,338000,68
20231128,151600,12591282000,338500,339000,339000,338500,194
20231128,151500,12525611000,338500,338500,339000,338500,32
20231128,151400,12514770000,339000,338500,339000,338500,72
20231128,151300,12490364000,339000,339000,339000,339000,37
20231128,151200,12477821000,339000,339000,339000,338500,133
20231128,151100,12432737500,339000,338500,339000,338500,308
20231128,151000,12328454000,338500,338000,338500,338000,33
20231128,150900,12317295500,338500,338500,338500,338500,74
20231128,150800,12292246500,338500,338500,338500,338000,22
20231128,150700,12284807000,338500,338000,338500,338000,27
20231128,150600,12275680000,338000,338000,338000,338000,142
20231128,150500,12227684000,338000,338000,338000,337500,75
20231128,150400,12202344000,338000,337500,338000,337500,542
20231128,150300,12019191000,338000,338000,338000,337500,51
20231128,150200,12001974500,337500,338000,338000,337500,17
20231128,150100,11996236000,337500,338000,338000,337500,36
20231128,150000,11984081000,337500,338000,338000,337500,157
20231128,145900,11931032000,337500,338000,338000,337500,23
20231128,145800,11923263500,337500,337500,338000,337500,112
20231128,145700,11885461500,338000,337500,338000,337000,460
20231128,145600,11730218000,337500,337500,337500,337000,190
20231128,145500,11666134500,337500,337500,337500,337000,118
20231128,145400,11626345500,337500,337500,337500,337000,45
20231128,145300,11611162000,337000,337000,337500,337000,67
20231128,145200,11588568000,337500,337500,337500,337000,82
20231128,145100,11560898500,337500,337500,337500,337000,46
20231128,145000,11545377000,337500,337500,338000,337000,245
20231128,144900,11462694500,337500,337500,337500,337000,81
20231128,144800,11435367500,337000,337500,337500,337000,162
20231128,144700,11380707500,337500,337500,337500,337000,156
20231128,144600,11328071000,338000,337000,338000,337000,132
20231128,144500,11283535500,338000,337500,338000,337000,120
20231128,144400,11243045000,337000,338000,338000,337000,1284
20231128,144300,10809695500,338000,338000,338000,337500,116
20231128,144200,10770510500,338000,337500,338000,337500,154
20231128,144100,10718500500,338000,338000,338000,337500,96
20231128,144000,10686069500,338000,338000,338000,338000,25
20231128,143900,10677619500,337500,338000,338000,337500,49
20231128,143800,10661076500,338000,338000,338500,338000,94
20231128,143700,10629303500,338000,338500,338500,338000,31
20231128,143600,10618822000,338500,338500,338500,338000,355
20231128,143500,10498827000,338500,338500,338500,338500,13
20231128,143400,10494426500,338500,338500,338500,338000,42
20231128,143300,10480210500,338500,338500,338500,338500,195
20231128,143200,10414203000,338500,338500,339000,338500,85
20231128,143100,10385429500,338500,338500,338500,338000,150
20231128,143000,10334688500,338500,338500,338500,338500,243
20231128,142900,10252433000,338500,338500,338500,338000,20
20231128,142800,10245669000,338500,338500,338500,338000,15
20231128,142700,10240592000,338000,338000,338500,338000,51
20231128,142600,10223346500,338500,338000,338500,337500,167
20231128,142500,10166901500,338000,337500,338000,337000,344
20231128,142400,10050735500,337500,337500,337500,337000,142
20231128,142300,10002814000,337500,337500,337500,337000,62
20231128,142200,9981909500,337000,337500,338000,337000,839
20231128,142100,9698793500,337500,338000,338000,337500,103
20231128,142000,9664025500,338000,338000,338000,337500,82
20231128,141900,9636341000,338000,338000,338500,337500,401
20231128,141800,9500834500,338000,338500,338500,338000,29
20231128,141700,9491030500,338500,338500,338500,338000,19
20231128,141600,9484603500,338500,338500,338500,338000,22
20231128,141500,9477157500,338500,338000,338500,338000,25
20231128,141400,9468705500,338000,338500,338500,338000,57
20231128,141300,9449433500,338000,338000,338000,338000,15
20231128,141200,9444363500,338500,338500,338500,338500,6
20231128,141100,9442332500,338500,338000,338500,338000,43
20231128,141000,9427793000,338000,338500,338500,338000,69
20231128,140900,9404464000,338000,338000,338000,337500,415
20231128,140800,9264211500,338000,339000,339000,337500,1672
20231128,140700,8698650500,339000,339000,339000,339000,65
20231128,140600,8676615500,339000,338500,339000,338500,54
20231128,140500,8658323500,338500,339000,339000,338500,15
20231128,140400,8653242500,339000,339000,339000,338500,107
20231128,140300,8616982000,339000,339000,339000,338500,22
20231128,140200,8609529000,339000,339000,339000,339000,26
20231128,140100,8600715000,339000,338500,339000,338500,22
20231128,140000,8593257500,339000,339000,339000,339000,34
20231128,135900,8581731500,338500,339000,339000,338500,16
20231128,135800,8576309500,338500,338500,339000,338500,34
20231128,135700,8564795000,339000,339000,339000,338500,40
20231128,135600,8551239000,339000,339000,339000,338500,113
20231128,135500,8512938500,339000,339000,339000,338500,85
20231128,135400,8484128000,339000,339000,339000,339000,21
20231128,135300,8477009000,339000,339000,339000,338500,96
20231128,135200,8444471000,339000,339000,339000,338500,13
20231128,135100,8440068500,339000,339000,339000,339000,60
20231128,135000,8419728500,339500,338500,339500,338500,9
20231128,134900,8416681000,339000,339500,339500,339000,164
20231128,134800,8361077000,339500,339000,339500,338500,132
20231128,134700,8316323500,339000,339000,339000,338500,77
20231128,134600,8290228500,339000,339000,339000,338500,86
20231128,134500,8261080000,339000,338500,339000,338500,36
20231128,134400,8248881000,339000,339000,339000,339000,37
20231128,134300,8236338000,339000,339000,339000,338500,19
20231128,134200,8229898000,339000,339000,339000,338500,31
20231128,134100,8219396000,339000,339000,339000,339000,2
20231128,134000,8218718000,338500,339000,339000,338500,13
20231128,133900,8214313500,339000,339000,339000,338500,32
20231128,133800,8203471500,339000,339000,339000,338500,30
20231128,133700,8193305500,339000,339000,339000,338500,44
20231128,133600,8178394000,339000,339000,339000,339000,9
20231128,133500,8175343000,339000,338500,339000,338500,23
20231128,133400,8167552500,339000,339000,339000,339000,41
20231128,133300,8153653500,339000,339000,339000,338500,62
20231128,133200,8132658500,339000,339500,339500,339000,46
20231128,133100,8117062000,339500,339500,339500,339000,6
20231128,133000,8115027000,339000,339500,339500,339000,27
20231128,132900,8105873500,338500,338500,338500,338500,7
20231128,132800,8103504000,339000,339500,339500,338500,121
20231128,132700,8062514000,339000,339000,339000,339000,410
20231128,132600,7923524000,339500,339500,339500,339000,20
20231128,132500,7916734500,340000,339500,340000,339000,59
20231128,132400,7896704000,339000,339000,339500,339000,104
20231128,132300,7861401000,339500,339500,339500,339500,7
20231128,132200,7859024500,339500,339500,339500,339500,54
20231128,132100,7840691500,339500,339000,339500,339000,49
20231128,132000,7824076000,339500,339500,339500,339000,519
20231128,131900,7647888500,339000,339000,339000,339000,18
20231128,131800,7641786500,339500,339500,339500,339000,242
20231128,131700,7559738500,339000,339000,339500,339000,25
20231128,131600,7551262500,339500,339000,339500,339000,17
20231128,131500,7545494000,339000,339500,339500,339000,23
20231128,131400,7537695500,339500,339500,339500,339000,27
20231128,131300,7528535000,339500,339500,339500,339500,0
20231128,131200,7528535000,339500,339500,339500,339000,27
20231128,131100,7519374500,339500,340000,340000,339000,463
20231128,131000,7362293500,340000,340000,340000,340000,2
20231128,130900,7361613500,339500,339500,340000,339500,10
20231128,130800,7358216500,339500,340000,340000,339500,12
20231128,130700,7354142000,340000,339500,340000,339500,29
20231128,130600,7344291000,339500,339500,339500,339500,19
20231128,130500,7337840500,339500,340000,340000,339500,15
20231128,130400,7332746500,340000,340000,340000,339500,18
20231128,130300,7326630500,340000,339500,340000,339500,33
20231128,130200,7315424000,340000,339500,340000,339500,62
20231128,130100,7294365500,340000,340500,340500,339500,41
20231128,130000,7280428000,340000,340000,340000,339500,77
20231128,125900,7254249000,340000,340000,340500,340000,112
20231128,125800,7216168500,340000,340000,340000,340000,14
20231128,125700,7211408500,340000,340000,340000,339500,32
20231128,125600,7200532000,340000,340000,340000,340000,4
20231128,125500,7199172000,339500,339500,340000,339500,37
20231128,125400,7186608500,340000,340000,340000,340000,52
20231128,125300,7168928500,340000,340000,340000,339500,139
20231128,125200,7121683500,340000,340000,340000,340000,48
20231128,125100,7105363500,340000,339500,340000,339500,38
20231128,125000,7092458500,340000,340000,340000,340000,5
20231128,124900,7090758500,339500,339500,339500,339500,12
20231128,124800,7086684500,340000,339500,340000,339500,9
20231128,124700,7083627000,340500,340000,340500,339500,173
20231128,124600,7024818000,340500,340500,340500,340000,15
20231128,124500,7019715500,340000,340500,340500,340000,13
20231128,124400,7015292500,340500,340000,340500,340000,38
20231128,124300,7002359000,340500,340500,340500,340000,134
20231128,124200,6956786500,340000,340500,340500,340000,18
20231128,124100,6950664500,340000,340500,340500,340000,42
20231128,124000,6936378500,340500,340500,340500,340000,14
20231128,123900,6931612500,340000,340500,340500,340000,7
20231128,123800,6929230500,340500,340500,340500,340500,2
20231128,123700,6928549500,340000,340500,340500,340000,51
20231128,123600,6911204000,340500,340500,340500,340500,31
20231128,123500,6900648500,340500,340500,340500,340500,1
20231128,123400,6900308000,340000,340000,340500,340000,5
20231128,123300,6898606500,340500,340000,340500,340000,24
20231128,123200,6890445000,340000,340000,340000,340000,5
20231128,123100,6888745000,340000,340000,340000,340000,8
20231128,123000,6886025000,340000,340500,340500,340000,26
20231128,122900,6877183500,340500,340000,340500,340000,155
20231128,122800,6824466500,340000,340000,340000,340000,22
20231128,122700,6816986500,339500,340000,340000,339500,34
20231128,122600,6805427500,340000,340000,340000,340000,11
20231128,122500,6801687500,340000,340000,340000,340000,69
20231128,122400,6778227500,340000,340000,340000,339500,21
20231128,122300,6771095500,340000,339500,340000,339500,16
20231128,122200,6765663000,340000,339500,340000,339500,12
20231128,122100,6761587000,339000,340000,340000,339000,154
20231128,122000,6709309000,339500,339500,340000,339500,8
20231128,121900,6706590000,340000,340000,340000,340000,13
20231128,121800,6702170000,340000,340000,340000,340000,15
20231128,121700,6697070000,340000,340000,340000,340000,1
20231128,121600,6696730000,340000,340000,340000,340000,15
20231128,121500,6691630000,340000,340000,340000,339500,17
20231128,121400,6685855000,339500,339500,339500,339500,58
20231128,121300,6666164000,339500,339000,339500,339000,63
20231128,121200,6644776000,339500,339500,339500,339500,9
20231128,121100,6641720500,339500,339500,339500,339000,166
20231128,121000,6585393000,339000,339500,339500,339000,421
20231128,120900,6442498000,339500,339500,340000,339500,67
20231128,120800,6419748000,339500,340000,340000,339500,550
20231128,120700,6233018500,340000,339500,340000,339500,82
20231128,120600,6205166000,340000,340000,340000,340000,10
20231128,120500,6201766000,340000,340000,340000,339500,13
20231128,120400,6197346500,340000,340000,340000,340000,2
20231128,120300,6196666500,340000,340000,340500,340000,78
20231128,120200,6170146000,340000,340000,340000,339500,72
20231128,120100,6145673000,340000,340000,340000,340000,66
20231128,120000,6123233000,340000,339500,340000,339500,34
20231128,115900,6111674000,340000,340000,340500,340000,33
20231128,115800,6100452500,340500,340500,340500,340000,14
20231128,115700,6095689500,340500,340000,340500,340000,62
20231128,115600,6074608500,340000,340000,340000,340000,64
20231128,115500,6052848500,340000,340000,340000,340000,5
20231128,115400,6051148500,340000,339500,340000,339500,28
20231128,115300,6041635000,339500,339500,340000,339500,14
20231128,115200,6036881000,340000,340000,340000,339500,60
20231128,115100,6016492500,340000,340000,340000,340000,20
20231128,115000,6009692500,339500,340000,340000,339500,98
20231128,114900,5976373000,340500,340500,340500,340000,39
20231128,114800,5963100000,340500,340000,340500,340000,3
20231128,114700,5962079500,340000,340500,340500,340000,27
20231128,114600,5952891500,340000,340500,340500,340000,2
20231128,114500,5952211000,340500,340000,340500,340000,39
20231128,114400,5938948000,340000,340000,340000,340000,1
20231128,114300,5938608000,340500,340500,340500,340000,14
20231128,114200,5933846000,340500,340000,340500,340000,4
20231128,114100,5932484500,340000,340500,340500,340000,61
20231128,114000,5911744000,340500,340500,340500,340500,6
20231128,113900,5909701000,340500,339500,340500,339500,196
20231128,113800,5843055500,340000,340000,340000,339500,15
20231128,113700,5837956000,339500,340000,340000,339500,4
20231128,113600,5836597000,339500,340000,340000,339500,24
20231128,113500,5828442000,340000,339500,340000,339500,86
20231128,113400,5799229000,339500,340000,340000,339000,854
20231128,113300,5509189000,340000,340000,340000,340000,19
20231128,113200,5502729000,340000,340000,340000,339500,58
20231128,113100,5483021000,340000,340000,340000,340000,10
20231128,113000,5479621000,340000,340000,340000,340000,5
20231128,112900,5477921000,340000,340000,340000,339500,4
20231128,112800,5476561500,340000,340000,340000,340000,15
20231128,112700,5471461500,339500,339500,340000,339500,339
20231128,112600,5356270000,339500,339500,339500,339000,58
20231128,112500,5336596500,339500,339000,339500,339000,64
20231128,112400,5314883000,339500,339500,339500,339000,7
20231128,112300,5312507000,339000,339500,339500,339000,115
20231128,112200,5273490500,339500,339000,339500,339000,46
20231128,112100,5257879000,339500,339000,339500,339000,47
20231128,112000,5241932000,339500,339500,339500,339000,35
20231128,111900,5230061000,339500,339000,339500,339000,37
20231128,111800,5217511500,339000,339500,339500,339000,110
20231128,111700,5180219000,339500,340000,340000,339000,12
20231128,111600,5176143500,339000,339500,340000,339000,234
20231128,111500,5096676000,340000,340000,340000,340000,3
20231128,111400,5095656000,340000,340000,340000,339500,51
20231128,111300,5078318000,340000,340000,340000,339500,146
20231128,111200,5028678500,340000,340000,340000,340000,75
20231128,111100,5003178500,339500,340000,340000,339500,6
20231128,111000,5001139000,340000,340000,340000,340000,7
20231128,110900,4998759000,340000,340000,340000,339500,7
20231128,110800,4996380000,340000,339500,340000,339500,3
20231128,110700,4995361000,340000,339500,340000,339500,29
20231128,110600,4985511500,339000,339500,339500,339000,39
20231128,110500,4972275500,339500,339000,339500,339000,233
20231128,110400,4893285000,340000,339000,340000,339000,94
20231128,110300,4861384500,339000,339500,339500,339000,353
20231128,110200,4741635500,339500,339500,339500,339000,116
20231128,110100,4702278000,339500,339000,340000,339000,71
20231128,110000,4678188000,339000,340000,340000,339000,309
20231128,105900,4573315000,340000,339000,340000,339000,48
20231128,105800,4557011000,340000,339000,340000,339000,161
20231128,105700,4502384000,339000,339000,340000,339000,236
20231128,105600,4422317000,340000,339000,340000,339000,151
20231128,105500,4371022000,340500,340000,340500,339000,587
20231128,105400,4171717000,340500,339500,340500,339500,80
20231128,105300,4144501500,340000,340000,340000,339500,29
20231128,105200,4134647000,340000,341000,341000,339500,437
20231128,105100,3986094000,341000,341000,341000,340500,23
20231128,105000,3978260000,340500,341000,341000,340500,18
20231128,104900,3972129500,340000,340000,341000,340000,62
20231128,104800,3951047500,341000,340500,341000,340500,68
20231128,104700,3927891000,340500,340500,340500,340500,55
20231128,104600,3909163500,340000,340500,340500,340000,66
20231128,104500,3886702500,340500,340500,340500,340000,12
20231128,104400,3882617000,340000,340000,340500,340000,37
20231128,104300,3870024000,340500,340500,340500,340000,38
20231128,104200,3857089000,340500,341000,341000,340000,87
20231128,104100,3827479000,340500,341000,341000,340500,39
20231128,104000,3814195000,340500,340500,340500,340500,23
20231128,103900,3806363500,341000,341000,341000,340500,35
20231128,103800,3794438500,340500,340500,341000,340500,11
20231128,103700,3790689000,341000,341000,341000,341000,48
20231128,103600,3774321000,341000,341000,341000,341000,113
20231128,103500,3735788000,341000,341000,341000,341000,9
20231128,103400,3732719000,341000,341000,341000,340500,17
20231128,103300,3726927000,340500,340500,341000,340500,8
20231128,103200,3724200000,341000,341000,341000,341000,12
20231128,103100,3720108000,341000,340500,341000,340500,4
20231128,103000,3718744500,340500,340500,340500,340500,23
20231128,102900,3710913000,340500,340500,340500,340500,14
20231128,102800,3706146000,340500,340500,340500,340000,24
20231128,102700,3697974500,340500,340000,341000,340000,62
20231128,102600,3676864500,340500,340500,341000,340000,148
20231128,102500,3626475000,341000,341000,341000,341000,6
20231128,102400,3624429000,341000,341000,341000,341000,46
20231128,102300,3608743000,341000,341500,341500,341000,265
20231128,102200,3518256000,341500,341500,341500,341000,11
20231128,102100,3514500000,341500,341000,341500,340500,160
20231128,102000,3459940000,341000,341000,341000,340500,15
20231128,101900,3454826500,341000,340500,341000,340500,21
20231128,101800,3447672000,341000,341000,341000,340500,13
20231128,101700,3443239500,341000,341000,341000,341000,13
20231128,101600,3438806500,341000,341000,341000,340500,13
20231128,101500,3434374000,340500,340500,340500,340500,0
20231128,101400,3434374000,340500,340500,341000,340500,30
20231128,101300,3424157000,340500,340500,341000,340500,132
20231128,101200,3379209500,340500,340000,340500,340000,9
20231128,101100,3376146000,340000,339500,340500,339500,63
20231128,101000,3354718500,340000,340000,340500,339500,93
20231128,100900,3323099000,340000,340500,340500,339500,16
20231128,100800,3317663000,340500,340500,340500,339500,170
20231128,100700,3259902500,340000,340000,340500,340000,76
20231128,100600,3234062000,340000,340000,340500,340000,173
20231128,100500,3175235500,340500,340000,340500,340000,70
20231128,100400,3151434500,340000,340500,340500,340000,27
20231128,100300,3142251000,340500,340500,340500,340000,42
20231128,100200,3127967500,340000,340500,340500,340000,17
20231128,100100,3122181000,340500,340500,340500,340500,9
20231128,100000,3119116500,340500,340000,340500,340000,14
20231128,095900,3114350500,340500,340500,340500,340000,9
20231128,095800,3111288000,340000,340000,340000,340000,11
20231128,095700,3107548000,340500,340500,340500,340000,277
20231128,095600,3013360000,340500,340500,340500,340000,23
20231128,095500,3005534000,340500,340000,340500,340000,126
20231128,095400,2962685000,341000,340500,341000,340000,30
20231128,095300,2952470000,340500,340000,341000,340000,33
20231128,095200,2941237500,340500,340500,340500,340500,37
20231128,095100,2928639000,340000,341000,341000,340000,206
20231128,095000,2858505000,340500,341000,341000,340500,35
20231128,094900,2846579500,340500,340500,341000,340500,41
20231128,094800,2832614000,341000,341000,341000,340500,106
20231128,094700,2796477000,341000,341000,341000,340500,44
20231128,094600,2781479000,341000,341000,341000,341000,17
20231128,094500,2775682000,340500,341000,341500,340500,39
20231128,094400,2762390500,341000,341000,341500,341000,74
20231128,094300,2737153000,341500,341500,341500,341500,4
20231128,094200,2735787000,341500,340500,341500,340500,100
20231128,094100,2701683000,341000,340500,341000,340500,15
20231128,094000,2696570000,340500,341000,341000,340500,86
20231128,093900,2667280500,341000,341000,341000,341000,16
20231128,093800,2661824500,341000,341000,341000,340500,7
20231128,093700,2659438000,341000,340500,341000,340500,12
20231128,093600,2655351500,340500,340000,341000,340000,28
20231128,093500,2645819000,340000,340000,340000,340000,0
20231128,093400,2645819000,340000,340000,341500,339500,68
20231128,093300,2622685500,339500,339500,341000,339500,1691
20231128,093200,2046400500,340000,339500,340000,339500,85
20231128,093100,2017542500,340000,341000,341000,340000,545
20231128,093000,1832203000,341000,340500,341000,340000,77
20231128,092900,1805985500,341000,340000,341000,340000,14
20231128,092800,1801222500,340500,340500,340500,340000,85
20231128,092700,1772280500,340500,340500,340500,340000,65
20231128,092600,1750148500,340500,340500,340500,340000,136
20231128,092500,1703845500,340500,340500,340500,340000,159
20231128,092400,1649780500,340500,340500,340500,340000,52
20231128,092300,1632088000,340000,340500,340500,340000,50
20231128,092200,1615075500,340500,340000,340500,340000,99
20231128,092100,1581412500,340000,341500,341500,340000,489
20231128,092000,1414821500,341000,341000,341500,341000,41
20231128,091900,1400834000,341500,341500,341500,341000,56
20231128,091800,1381716000,341500,342000,342000,341000,133
20231128,091700,1336302500,342000,341500,342000,341500,40
20231128,091600,1322635000,341500,342500,342500,341500,81
20231128,091500,1294962000,342500,342500,342500,342000,119
20231128,091400,1254249500,342000,342000,342000,341500,195
20231128,091300,1187590000,342500,342000,342500,342000,78
20231128,091200,1160900000,342500,343000,343000,342000,31
20231128,091100,1150281500,343000,343500,344000,342500,377
20231128,091000,1020853000,343500,343000,343500,342500,89
20231128,090900,990324000,343000,342000,343000,342000,279
20231128,090800,894776000,342000,343000,343000,342000,123
20231128,090700,852643500,343000,343000,343000,342000,245
20231128,090600,768663000,341500,343500,343500,341500,422
20231128,090500,624004500,343500,343500,343500,343000,64
20231128,090400,602027000,343500,343500,343500,343000,207
20231128,090300,530945000,343000,343000,344500,343000,388
20231128,090200,397602000,343500,343500,344000,343000,181
20231128,090100,335466500,343000,342500,343500,342000,194
20231128,090000,268933500,342500,341000,343500,341000,788
Reference in New Issue Copy Permalink