ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084370/min/candle-20231128.csv

655 lines
35 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
20231128,195200,11663630000,43000,43000,43000,43000,5134
20231128,195100,11663630000,43000,43000,43000,43000,0
20231128,195000,11663630000,43000,43000,43000,43000,0
20231128,194900,11663630000,43000,43000,43000,43000,0
20231128,194800,11663630000,43000,43000,43000,43000,0
20231128,194700,11663630000,43000,43000,43000,43000,0
20231128,194600,11663630000,43000,43000,43000,43000,0
20231128,194500,11663630000,43000,43000,43000,43000,0
20231128,194400,11663630000,43000,43000,43000,43000,0
20231128,194300,11663630000,43000,43000,43000,43000,0
20231128,194200,11663630000,43000,43000,43000,43000,0
20231128,194100,11663630000,43000,43000,43000,43000,0
20231128,194000,11663630000,43000,43000,43000,43000,0
20231128,193900,11663630000,43000,43000,43000,43000,0
20231128,193800,11663630000,43000,43000,43000,43000,0
20231128,193700,11663630000,43000,43000,43000,43000,0
20231128,193600,11663630000,43000,43000,43000,43000,0
20231128,193500,11663630000,43000,43000,43000,43000,0
20231128,193400,11663630000,43000,43000,43000,43000,0
20231128,193300,11663630000,43000,43000,43000,43000,0
20231128,193200,11663630000,43000,43000,43000,43000,0
20231128,193100,11663630000,43000,43000,43000,43000,0
20231128,193000,11663630000,43000,43000,43000,43000,0
20231128,192900,11663630000,43000,43000,43000,43000,0
20231128,192800,11663630000,43000,43000,43000,43000,0
20231128,192700,11663630000,43000,43000,43000,43000,0
20231128,192600,11663630000,43000,43000,43000,43000,0
20231128,192500,11663630000,43000,43000,43000,43000,0
20231128,192400,11663630000,43000,43000,43000,43000,0
20231128,192300,11663630000,43000,43000,43000,43000,0
20231128,192200,11663630000,43000,43000,43000,43000,5134
20231128,192100,11663630000,43000,43000,43000,43000,0
20231128,192000,11663630000,43000,43000,43000,43000,0
20231128,191900,11663630000,43000,43000,43000,43000,0
20231128,191800,11663630000,43000,43000,43000,43000,0
20231128,191700,11663630000,43000,43000,43000,43000,0
20231128,191600,11663630000,43000,43000,43000,43000,0
20231128,191500,11663630000,43000,43000,43000,43000,0
20231128,191400,11663630000,43000,43000,43000,43000,0
20231128,191300,11663630000,43000,43000,43000,43000,0
20231128,191200,11663630000,43000,43000,43000,43000,0
20231128,191100,11663630000,43000,43000,43000,43000,0
20231128,191000,11663630000,43000,43000,43000,43000,0
20231128,190900,11663630000,43000,43000,43000,43000,0
20231128,190800,11663630000,43000,43000,43000,43000,0
20231128,190700,11663630000,43000,43000,43000,43000,0
20231128,190600,11663630000,43000,43000,43000,43000,0
20231128,190500,11663630000,43000,43000,43000,43000,0
20231128,190400,11663630000,43000,43000,43000,43000,0
20231128,190300,11663630000,43000,43000,43000,43000,0
20231128,190200,11663630000,43000,43000,43000,43000,0
20231128,190100,11663630000,43000,43000,43000,43000,0
20231128,190000,11663630000,43000,43000,43000,43000,0
20231128,185900,11663630000,43000,43000,43000,43000,0
20231128,185800,11663630000,43000,43000,43000,43000,0
20231128,185700,11663630000,43000,43000,43000,43000,0
20231128,185600,11663630000,43000,43000,43000,43000,0
20231128,185500,11663630000,43000,43000,43000,43000,0
20231128,185400,11663630000,43000,43000,43000,43000,0
20231128,185300,11663630000,43000,43000,43000,43000,0
20231128,185200,11663630000,43000,43000,43000,43000,5134
20231128,185100,11663630000,43000,43000,43000,43000,0
20231128,185000,11663630000,43000,43000,43000,43000,0
20231128,184900,11663630000,43000,43000,43000,43000,0
20231128,184800,11663630000,43000,43000,43000,43000,0
20231128,184700,11663630000,43000,43000,43000,43000,0
20231128,184600,11663630000,43000,43000,43000,43000,0
20231128,184500,11663630000,43000,43000,43000,43000,0
20231128,184400,11663630000,43000,43000,43000,43000,0
20231128,184300,11663630000,43000,43000,43000,43000,0
20231128,184200,11663630000,43000,43000,43000,43000,0
20231128,184100,11663630000,43000,43000,43000,43000,0
20231128,184000,11663630000,43000,43000,43000,43000,0
20231128,183900,11663630000,43000,43000,43000,43000,0
20231128,183800,11663630000,43000,43000,43000,43000,0
20231128,183700,11663630000,43000,43000,43000,43000,0
20231128,183600,11663630000,43000,43000,43000,43000,0
20231128,183500,11663630000,43000,43000,43000,43000,0
20231128,183400,11663630000,43000,43000,43000,43000,0
20231128,183300,11663630000,43000,43000,43000,43000,0
20231128,183200,11663630000,43000,43000,43000,43000,0
20231128,183100,11663630000,43000,43000,43000,43000,0
20231128,183000,11663630000,43000,43000,43000,43000,0
20231128,182900,11663630000,43000,43000,43000,43000,0
20231128,182800,11663630000,43000,43000,43000,43000,0
20231128,182700,11663630000,43000,43000,43000,43000,0
20231128,182600,11663630000,43000,43000,43000,43000,0
20231128,182500,11663630000,43000,43000,43000,43000,0
20231128,182400,11663630000,43000,43000,43000,43000,0
20231128,182300,11663630000,43000,43000,43000,43000,0
20231128,182200,11663630000,43000,43000,43000,43000,5134
20231128,182100,11663630000,43000,43000,43000,43000,0
20231128,182000,11663630000,43000,43000,43000,43000,0
20231128,181900,11663630000,43000,43000,43000,43000,0
20231128,181800,11663630000,43000,43000,43000,43000,0
20231128,181700,11663630000,43000,43000,43000,43000,0
20231128,181600,11663630000,43000,43000,43000,43000,0
20231128,181500,11663630000,43000,43000,43000,43000,0
20231128,181400,11663630000,43000,43000,43000,43000,0
20231128,181300,11663630000,43000,43000,43000,43000,0
20231128,181200,11663630000,43000,43000,43000,43000,0
20231128,181100,11663630000,43000,43000,43000,43000,0
20231128,181000,11663630000,43000,43000,43000,43000,0
20231128,180900,11663630000,43000,43000,43000,43000,0
20231128,180800,11663630000,43000,43000,43000,43000,0
20231128,180700,11663630000,43000,43000,43000,43000,0
20231128,180600,11663630000,43000,43000,43000,43000,0
20231128,180500,11663630000,43000,43000,43000,43000,0
20231128,180400,11663630000,43000,43000,43000,43000,0
20231128,180300,11663630000,43000,43000,43000,43000,0
20231128,180200,11663630000,43000,43000,43000,43000,0
20231128,180100,11663630000,43000,43000,43000,43000,0
20231128,180000,11663630000,43000,43000,43000,43000,0
20231128,175900,11663630000,43000,43000,43000,43000,0
20231128,175800,11663630000,43000,43000,43000,43000,0
20231128,175700,11663630000,43000,43000,43000,43000,0
20231128,175600,11663630000,43000,43000,43000,43000,0
20231128,175500,11663630000,43000,43000,43000,43000,0
20231128,175400,11663630000,43000,43000,43000,43000,0
20231128,175300,11663630000,43000,43000,43000,43000,0
20231128,175200,11663630000,43000,43000,43000,43000,5134
20231128,175100,11663630000,43000,43000,43000,43000,0
20231128,175000,11663630000,43000,43000,43000,43000,0
20231128,174900,11663630000,43000,43000,43000,43000,0
20231128,174800,11663630000,43000,43000,43000,43000,0
20231128,174700,11663630000,43000,43000,43000,43000,0
20231128,174600,11663630000,43000,43000,43000,43000,0
20231128,174500,11663630000,43000,43000,43000,43000,0
20231128,174400,11663630000,43000,43000,43000,43000,0
20231128,174300,11663630000,43000,43000,43000,43000,0
20231128,174200,11663630000,43000,43000,43000,43000,0
20231128,174100,11663630000,43000,43000,43000,43000,0
20231128,174000,11663630000,43000,43000,43000,43000,0
20231128,173900,11663630000,43000,43000,43000,43000,0
20231128,173800,11663630000,43000,43000,43000,43000,0
20231128,173700,11663630000,43000,43000,43000,43000,0
20231128,173600,11663630000,43000,43000,43000,43000,0
20231128,173500,11663630000,43000,43000,43000,43000,0
20231128,173400,11663630000,43000,43000,43000,43000,0
20231128,173300,11663630000,43000,43000,43000,43000,0
20231128,173200,11663630000,43000,43000,43000,43000,0
20231128,173100,11663630000,43000,43000,43000,43000,0
20231128,173000,11663630000,43000,43000,43000,43000,0
20231128,172900,11663630000,43000,43000,43000,43000,0
20231128,172800,11663630000,43000,43000,43000,43000,0
20231128,172700,11663630000,43000,43000,43000,43000,0
20231128,172600,11663630000,43000,43000,43000,43000,0
20231128,172500,11663630000,43000,43000,43000,43000,0
20231128,172400,11663630000,43000,43000,43000,43000,0
20231128,172300,11663630000,43000,43000,43000,43000,0
20231128,172200,11663630000,43000,43000,43000,43000,5134
20231128,172100,11663630000,43000,43000,43000,43000,0
20231128,172000,11663630000,43000,43000,43000,43000,0
20231128,171900,11663630000,43000,43000,43000,43000,0
20231128,171800,11663630000,43000,43000,43000,43000,0
20231128,171700,11663630000,43000,43000,43000,43000,0
20231128,171600,11663630000,43000,43000,43000,43000,0
20231128,171500,11663630000,43000,43000,43000,43000,0
20231128,171400,11663630000,43000,43000,43000,43000,0
20231128,171300,11663630000,43000,43000,43000,43000,0
20231128,171200,11663630000,43000,43000,43000,43000,0
20231128,171100,11663630000,43000,43000,43000,43000,0
20231128,171000,11663630000,43000,43000,43000,43000,0
20231128,170900,11663630000,43000,43000,43000,43000,0
20231128,170800,11663630000,43000,43000,43000,43000,0
20231128,170700,11663630000,43000,43000,43000,43000,0
20231128,170600,11663630000,43000,43000,43000,43000,0
20231128,170500,11663630000,43000,43000,43000,43000,0
20231128,170400,11663630000,43000,43000,43000,43000,0
20231128,170300,11663630000,43000,43000,43000,43000,0
20231128,170200,11663630000,43000,43000,43000,43000,0
20231128,170100,11663630000,43000,43000,43000,43000,0
20231128,170000,11663630000,43000,43000,43000,43000,0
20231128,165900,11663630000,43000,43000,43000,43000,0
20231128,165800,11663630000,43000,43000,43000,43000,0
20231128,165700,11663630000,43000,43000,43000,43000,0
20231128,165600,11663630000,43000,43000,43000,43000,0
20231128,165500,11663630000,43000,43000,43000,43000,0
20231128,165400,11663630000,43000,43000,43000,43000,0
20231128,165300,11663630000,43000,43000,43000,43000,0
20231128,165200,11663630000,43000,43000,43000,43000,5134
20231128,165100,11663630000,43000,43000,43000,43000,0
20231128,165000,11663630000,43000,43000,43000,43000,0
20231128,164900,11663630000,43000,43000,43000,43000,0
20231128,164800,11663630000,43000,43000,43000,43000,0
20231128,164700,11663630000,43000,43000,43000,43000,0
20231128,164600,11663630000,43000,43000,43000,43000,0
20231128,164500,11663630000,43000,43000,43000,43000,0
20231128,164400,11663630000,43000,43000,43000,43000,0
20231128,164300,11663630000,43000,43000,43000,43000,0
20231128,164200,11663630000,43000,43000,43000,43000,0
20231128,164100,11663630000,43000,43000,43000,43000,0
20231128,164000,11663630000,43000,43000,43000,43000,0
20231128,163900,11663630000,43000,43000,43000,43000,0
20231128,163800,11663630000,43000,43000,43000,43000,0
20231128,163700,11663630000,43000,43000,43000,43000,0
20231128,163600,11663630000,43000,43000,43000,43000,0
20231128,163500,11663630000,43000,43000,43000,43000,0
20231128,163400,11663630000,43000,43000,43000,43000,0
20231128,163300,11663630000,43000,43000,43000,43000,0
20231128,163200,11663630000,43000,43000,43000,43000,0
20231128,163100,11663630000,43000,43000,43000,43000,0
20231128,163000,11663630000,43000,43000,43000,43000,0
20231128,162900,11663630000,43000,43000,43000,43000,0
20231128,162800,11663630000,43000,43000,43000,43000,0
20231128,162700,11663630000,43000,43000,43000,43000,0
20231128,162600,11663630000,43000,43000,43000,43000,0
20231128,162500,11663630000,43000,43000,43000,43000,0
20231128,162400,11663630000,43000,43000,43000,43000,0
20231128,162300,11663630000,43000,43000,43000,43000,0
20231128,162200,11663630000,43000,43000,43000,43000,5134
20231128,162100,11663630000,43000,43000,43000,43000,0
20231128,162000,11663630000,43000,43000,43000,43000,0
20231128,161900,11663630000,43000,43000,43000,43000,0
20231128,161800,11663630000,43000,43000,43000,43000,0
20231128,161700,11663630000,43000,43000,43000,43000,0
20231128,161600,11663630000,43000,43000,43000,43000,0
20231128,161500,11663630000,43000,43000,43000,43000,0
20231128,161400,11663630000,43000,43000,43000,43000,0
20231128,161300,11663630000,43000,43000,43000,43000,0
20231128,161200,11663630000,43000,43000,43000,43000,0
20231128,161100,11663630000,43000,43000,43000,43000,0
20231128,161000,11663630000,43000,43000,43000,43000,0
20231128,160900,11663630000,43000,43000,43000,43000,0
20231128,160800,11663630000,43000,43000,43000,43000,0
20231128,160700,11663630000,43000,43000,43000,43000,0
20231128,160600,11663630000,43000,43000,43000,43000,0
20231128,160500,11663630000,43000,43000,43000,43000,0
20231128,160400,11663630000,43000,43000,43000,43000,0
20231128,160300,11663630000,43000,43000,43000,43000,0
20231128,160200,11663630000,43000,43000,43000,43000,0
20231128,160100,11663630000,43000,43000,43000,43000,0
20231128,160000,11663630000,43000,43000,43000,43000,0
20231128,155900,11663630000,43000,43000,43000,43000,0
20231128,155800,11663630000,43000,43000,43000,43000,0
20231128,155700,11663630000,43000,43000,43000,43000,0
20231128,155600,11663630000,43000,43000,43000,43000,0
20231128,155500,11663630000,43000,43000,43000,43000,0
20231128,155400,11663630000,43000,43000,43000,43000,0
20231128,155300,11663630000,43000,43000,43000,43000,0
20231128,155200,11663630000,43000,43000,43000,43000,5134
20231128,155100,11663630000,43000,43000,43000,43000,0
20231128,155000,11663630000,43000,43000,43000,43000,0
20231128,154900,11663630000,43000,43000,43000,43000,0
20231128,154800,11663630000,43000,43000,43000,43000,0
20231128,154700,11663630000,43000,43000,43000,43000,0
20231128,154600,11663630000,43000,43000,43000,43000,0
20231128,154500,11663630000,43000,43000,43000,43000,0
20231128,154400,11663630000,43000,43000,43000,43000,0
20231128,154300,11663630000,43000,43000,43000,43000,0
20231128,154200,11663630000,43000,43000,43000,43000,0
20231128,154100,11663630000,43000,43000,43000,43000,0
20231128,154000,11663630000,43000,43000,43000,43000,0
20231128,153900,11663630000,43000,43000,43000,43000,0
20231128,153800,11663630000,43000,43000,43000,43000,0
20231128,153700,11663630000,43000,43000,43000,43000,0
20231128,153600,11663630000,43000,43000,43000,43000,0
20231128,153500,11663630000,43000,43000,43000,43000,0
20231128,153400,11663630000,43000,43000,43000,43000,0
20231128,153300,11663630000,43000,43000,43000,43000,0
20231128,153200,11663630000,43000,43000,43000,43000,0
20231128,153100,11663630000,43000,43000,43000,43000,0
20231128,153000,11663630000,43000,43000,43000,43000,5134
20231128,152900,11442868000,42950,42950,42950,42950,0
20231128,152800,11442868000,42950,42950,42950,42950,0
20231128,152700,11442868000,42950,42950,42950,42950,0
20231128,152600,11442868000,42950,42950,42950,42950,0
20231128,152500,11442868000,42950,42950,42950,42950,0
20231128,152400,11442868000,42950,42950,42950,42950,0
20231128,152300,11442868000,42950,42950,42950,42950,0
20231128,152200,11442868000,42950,42950,42950,42950,0
20231128,152100,11442868000,42950,42950,42950,42950,0
20231128,152000,11442868000,42950,42950,42950,42950,0
20231128,151900,11442868000,42950,43100,43150,42950,3310
20231128,151800,11300362300,43100,43150,43150,43100,553
20231128,151700,11276526550,43150,43100,43150,43100,183
20231128,151600,11268636400,43150,43200,43200,43100,688
20231128,151500,11238950150,43200,43200,43200,43150,251
20231128,151400,11228108700,43150,43150,43200,43150,150
20231128,151300,11221635750,43150,43200,43200,43150,239
20231128,151200,11211312650,43200,43200,43200,43200,306
20231128,151100,11198093450,43200,43200,43200,43150,96
20231128,151000,11193946800,43200,43250,43300,43150,2203
20231128,150900,11098670950,43250,43150,43250,43150,253
20231128,150800,11087737950,43150,43250,43300,43150,2895
20231128,150700,10962619450,43300,43250,43300,43250,417
20231128,150600,10944570750,43250,43300,43300,43200,641
20231128,150500,10916819200,43200,43300,43300,43200,299
20231128,150400,10903872700,43200,43250,43300,43200,1909
20231128,150300,10821362500,43250,43300,43300,43250,1869
20231128,150200,10740477500,43300,43250,43300,43250,306
20231128,150100,10727232400,43250,43250,43350,43250,2593
20231128,150000,10614937350,43250,43250,43300,43250,1507
20231128,145900,10549731100,43250,43250,43300,43250,178
20231128,145800,10542028250,43300,43250,43300,43250,362
20231128,145700,10526355250,43300,43250,43300,43250,191
20231128,145600,10518085750,43250,43250,43300,43200,1396
20231128,145500,10457647300,43250,43250,43300,43200,357
20231128,145400,10442193650,43300,43250,43300,43250,63
20231128,145300,10439467800,43250,43250,43300,43200,238
20231128,145200,10429176650,43300,43300,43350,43250,867
20231128,145100,10391654100,43300,43250,43300,43150,2500
20231128,145000,10283457650,43250,43250,43250,43200,470
20231128,144900,10263131000,43250,43200,43300,43200,148
20231128,144800,10256724750,43200,43250,43250,43200,481
20231128,144700,10235932700,43250,43200,43250,43200,423
20231128,144600,10217649950,43200,43150,43250,43150,946
20231128,144500,10176773200,43200,43200,43200,43150,442
20231128,144400,10157681550,43200,43200,43200,43150,246
20231128,144300,10147062750,43200,43250,43300,43200,1515
20231128,144200,10081605400,43250,43200,43250,43200,440
20231128,144100,10062585950,43250,43300,43300,43200,1986
20231128,144000,9976638300,43300,43300,43350,43250,418
20231128,143900,9958532900,43300,43300,43350,43250,1071
20231128,143800,9912158200,43350,43250,43350,43250,713
20231128,143700,9881287850,43250,43250,43300,43250,356
20231128,143600,9865876300,43250,43300,43300,43250,353
20231128,143500,9850595350,43250,43250,43300,43250,275
20231128,143400,9838691500,43300,43300,43300,43250,1950
20231128,143300,9754323950,43300,43350,43350,43300,331
20231128,143200,9739986950,43350,43200,43350,43200,2265
20231128,143100,9641914800,43250,43250,43250,43200,240
20231128,143000,9631536150,43200,43200,43250,43200,449
20231128,142900,9612121650,43250,43250,43250,43200,122
20231128,142800,9606846250,43200,43250,43250,43200,1615
20231128,142700,9537000200,43200,43200,43200,43200,83
20231128,142600,9533414600,43200,43200,43250,43200,134
20231128,142500,9527623700,43200,43150,43250,43150,834
20231128,142400,9491585100,43200,43150,43200,43150,134
20231128,142300,9485799050,43150,43250,43250,43150,341
20231128,142200,9471063000,43200,43200,43250,43200,607
20231128,142100,9444828850,43200,43200,43250,43200,378
20231128,142000,9428496000,43250,43200,43250,43150,285
20231128,141900,9416182700,43200,43200,43250,43150,1131
20231128,141800,9367327300,43150,43200,43200,43150,385
20231128,141700,9350707950,43150,43150,43200,43150,179
20231128,141600,9342978150,43150,43200,43250,43150,651
20231128,141500,9314840200,43200,43250,43250,43200,490
20231128,141400,9293652250,43200,43150,43200,43150,1010
20231128,141300,9250021300,43150,43150,43200,43150,481
20231128,141200,9229245500,43150,43200,43200,43150,407
20231128,141100,9211680400,43150,43200,43200,43150,311
20231128,141000,9198259250,43150,43200,43200,43150,493
20231128,140900,9176969400,43150,43150,43200,43150,210
20231128,140800,9167905300,43200,43200,43200,43150,295
20231128,140700,9155165400,43150,43150,43200,43150,346
20231128,140600,9140221650,43150,43150,43200,43150,147
20231128,140500,9133872650,43150,43150,43200,43150,428
20231128,140400,9115397800,43150,43200,43200,43150,617
20231128,140300,9088748400,43150,43150,43200,43150,208
20231128,140200,9079764700,43200,43150,43200,43150,559
20231128,140100,9055641750,43150,43100,43200,43100,631
20231128,140000,9028401800,43100,43150,43150,43100,330
20231128,135900,9014167100,43150,43150,43150,43100,528
20231128,135800,8991389600,43150,43100,43200,43100,441
20231128,135700,8972349450,43100,43150,43150,43100,681
20231128,135600,8942982300,43150,43250,43250,43100,847
20231128,135500,8906392550,43200,43150,43200,43100,2969
20231128,135400,8778260300,43150,43050,43150,43050,515
20231128,135300,8756065050,43050,43000,43100,42950,2162
20231128,135200,8663039300,43000,42900,43000,42900,1135
20231128,135100,8614292250,42900,42850,42950,42850,91
20231128,135000,8610389250,42900,42900,42900,42850,247
20231128,134900,8599795550,42850,42850,42900,42800,390
20231128,134800,8583071950,42800,42800,42850,42800,415
20231128,134700,8565303100,42800,42850,42850,42750,1577
20231128,134600,8497797050,42800,42850,42850,42800,501
20231128,134500,8476340550,42850,42800,42850,42800,573
20231128,134400,8451815350,42800,42850,42850,42800,2381
20231128,134300,8349843700,42850,42850,42900,42850,510
20231128,134200,8327976350,42850,42900,42900,42850,379
20231128,134100,8311720400,42900,42850,42950,42850,481
20231128,134000,8291087050,42900,42900,42950,42850,601
20231128,133900,8265307050,42900,42850,42900,42850,1019
20231128,133800,8221596750,42900,42800,42900,42800,1314
20231128,133700,8165274700,42800,42850,42850,42800,345
20231128,133600,8150497150,42800,42800,42850,42800,466
20231128,133500,8130542950,42800,42800,42850,42800,169
20231128,133400,8123308150,42800,42850,42850,42800,680
20231128,133300,8094179250,42850,42850,42900,42850,338
20231128,133200,8079686400,42850,42900,42950,42850,819
20231128,133100,8044558000,42900,42850,42950,42800,2345
20231128,133000,7944004250,42800,42800,42850,42800,573
20231128,132900,7919469400,42850,42700,42850,42700,4301
20231128,132800,7735424950,42700,42700,42750,42700,626
20231128,132700,7708676350,42700,42700,42750,42700,567
20231128,132600,7684465300,42700,42750,42750,42700,450
20231128,132500,7665238750,42750,42700,42750,42700,120
20231128,132400,7660110800,42700,42650,42700,42600,1472
20231128,132300,7597298200,42650,42550,42700,42550,902
20231128,132200,7558838250,42550,42550,42600,42550,80
20231128,132100,7555431550,42550,42550,42600,42550,377
20231128,132000,7539381800,42550,42550,42600,42550,128
20231128,131900,7533935250,42600,42550,42600,42550,126
20231128,131800,7528569950,42550,42450,42550,42450,333
20231128,131700,7514410950,42500,42450,42500,42450,97
20231128,131600,7510291500,42500,42500,42550,42450,712
20231128,131500,7480027850,42450,42500,42500,42450,26
20231128,131400,7478923950,42450,42450,42500,42450,83
20231128,131300,7475399950,42450,42450,42500,42450,402
20231128,131200,7458322400,42450,42450,42500,42450,153
20231128,131100,7451824900,42450,42450,42500,42400,311
20231128,131000,7438613550,42500,42500,42500,42450,292
20231128,130900,7426204950,42500,42500,42550,42500,488
20231128,130800,7405464650,42500,42400,42500,42350,691
20231128,130700,7376154800,42400,42400,42450,42400,59
20231128,130600,7373652550,42400,42450,42450,42400,50
20231128,130500,7371531550,42450,42400,42500,42400,147
20231128,130400,7365292650,42400,42450,42450,42400,224
20231128,130300,7355792200,42500,42450,42500,42450,96
20231128,130200,7351715950,42450,42500,42500,42450,86
20231128,130100,7348062150,42450,42450,42450,42450,62
20231128,130000,7345430250,42450,42450,42500,42450,238
20231128,125900,7335320000,42450,42500,42500,42450,329
20231128,125800,7321339700,42500,42500,42550,42500,110
20231128,125700,7316662050,42500,42550,42550,42500,50
20231128,125600,7314536400,42500,42550,42550,42500,180
20231128,125500,7306886350,42500,42450,42550,42450,84
20231128,125400,7303316900,42450,42500,42500,42450,63
20231128,125300,7300641550,42500,42400,42500,42350,606
20231128,125200,7274917900,42350,42500,42500,42350,1908
20231128,125100,7194020950,42450,42500,42550,42450,494
20231128,125000,7173030750,42500,42550,42550,42500,163
20231128,124900,7166102600,42500,42650,42650,42500,1175
20231128,124800,7116077350,42600,42600,42650,42600,463
20231128,124700,7096350600,42600,42650,42700,42600,430
20231128,124600,7078016950,42650,42650,42700,42650,194
20231128,124500,7069741700,42650,42700,42700,42650,1350
20231128,124400,7012124550,42750,42700,42750,42700,870
20231128,124300,6974959650,42700,42800,42800,42700,766
20231128,124200,6942221350,42750,42750,42800,42750,261
20231128,124100,6931061050,42750,42750,42800,42750,139
20231128,124000,6925115700,42750,42800,42800,42750,178
20231128,123900,6917501950,42750,42750,42800,42700,149
20231128,123800,6911131950,42750,42750,42750,42700,1366
20231128,123700,6852781550,42700,42800,42850,42700,1785
20231128,123600,6776393900,42800,42750,42850,42700,2283
20231128,123500,6678722250,42750,42650,42750,42650,104
20231128,123400,6674283750,42700,42650,42700,42650,387
20231128,123300,6657761700,42700,42700,42700,42650,264
20231128,123200,6646491250,42700,42700,42700,42650,184
20231128,123100,6638637550,42650,42700,42700,42650,271
20231128,123000,6627071900,42700,42650,42750,42650,1365
20231128,122900,6568787850,42650,42700,42700,42650,686
20231128,122800,6539503050,42650,42500,42650,42500,3918
20231128,122700,6372585700,42500,42450,42550,42400,1433
20231128,122600,6311707350,42400,42400,42450,42350,652
20231128,122500,6284057400,42350,42400,42450,42350,522
20231128,122400,6261926900,42400,42300,42400,42300,297
20231128,122300,6249343000,42350,42300,42400,42300,1229
20231128,122200,6197330800,42350,42400,42400,42300,652
20231128,122100,6169712650,42300,42300,42400,42250,1341
20231128,122000,6112941300,42350,42350,42350,42250,843
20231128,121900,6077251400,42250,42300,42400,42250,2817
20231128,121800,5958123000,42300,42350,42350,42300,2089
20231128,121700,5869747450,42350,42350,42400,42350,120
20231128,121600,5864663100,42400,42350,42400,42350,295
20231128,121500,5852156400,42350,42350,42400,42350,479
20231128,121400,5831869950,42350,42350,42400,42350,108
20231128,121300,5827293650,42350,42400,42400,42350,45
20231128,121200,5825387500,42350,42350,42350,42350,72
20231128,121100,5822338300,42400,42400,42400,42350,348
20231128,121000,5807584150,42400,42300,42400,42300,373
20231128,120900,5791786950,42350,42350,42400,42300,426
20231128,120800,5773747600,42350,42400,42400,42350,217
20231128,120700,5764549550,42350,42350,42400,42350,221
20231128,120600,5755187650,42400,42350,42400,42350,101
20231128,120500,5750908900,42350,42400,42400,42350,47
20231128,120400,5748918150,42350,42300,42350,42300,427
20231128,120300,5730838300,42300,42350,42350,42300,164
20231128,120200,5723895350,42350,42300,42350,42300,182
20231128,120100,5716196350,42350,42300,42350,42300,418
20231128,120000,5698513700,42300,42300,42350,42300,369
20231128,115900,5682889450,42350,42300,42350,42300,122
20231128,115800,5677725750,42300,42350,42400,42300,44
20231128,115700,5675863950,42300,42350,42400,42300,368
20231128,115600,5660280400,42300,42350,42350,42300,97
20231128,115500,5656175750,42350,42300,42350,42300,103
20231128,115400,5651815050,42300,42350,42400,42300,144
20231128,115300,5645721100,42300,42300,42350,42300,517
20231128,115200,5623828450,42300,42350,42350,42300,103
20231128,115100,5619470650,42300,42350,42350,42300,94
20231128,115000,5615491650,42350,42300,42350,42300,134
20231128,114900,5609819400,42300,42300,42300,42300,44
20231128,114800,5607958200,42350,42300,42350,42300,195
20231128,114700,5599706700,42350,42350,42350,42300,70
20231128,114600,5596743950,42350,42300,42350,42300,73
20231128,114500,5593653150,42300,42250,42300,42250,466
20231128,114400,5573944700,42250,42300,42300,42250,137
20231128,114300,5568151200,42350,42300,42350,42300,112
20231128,114200,5563409200,42300,42300,42350,42300,802
20231128,114100,5529459100,42300,42250,42350,42250,580
20231128,114000,5504927700,42250,42300,42300,42250,129
20231128,113900,5499474100,42300,42250,42300,42250,63
20231128,113800,5496811800,42250,42300,42300,42250,102
20231128,113700,5492497850,42300,42250,42300,42250,100
20231128,113600,5488272200,42300,42250,42300,42250,103
20231128,113500,5483917550,42250,42250,42300,42250,65
20231128,113400,5481170550,42350,42250,42350,42250,74
20231128,113300,5478041100,42300,42350,42350,42300,250
20231128,113200,5467463050,42300,42350,42350,42300,160
20231128,113100,5460690800,42350,42250,42350,42250,628
20231128,113000,5434130900,42250,42250,42300,42250,227
20231128,112900,5424539950,42250,42250,42300,42250,458
20231128,112800,5405169350,42250,42300,42300,42250,81
20231128,112700,5401746800,42300,42250,42350,42250,639
20231128,112600,5374718600,42300,42350,42350,42250,233
20231128,112500,5364863850,42300,42250,42300,42250,3489
20231128,112400,5217282450,42300,42300,42300,42250,289
20231128,112300,5205062400,42250,42300,42300,42250,243
20231128,112200,5194784150,42250,42250,42300,42250,172
20231128,112100,5187511750,42250,42250,42250,42250,96
20231128,112000,5183455750,42300,42250,42300,42250,585
20231128,111900,5158718500,42250,42250,42300,42200,685
20231128,111800,5129775300,42200,42250,42250,42200,44
20231128,111700,5127917950,42250,42200,42250,42200,48
20231128,111600,5125891650,42250,42250,42250,42200,1175
20231128,111500,5076251800,42200,42200,42250,42200,48
20231128,111400,5074225650,42250,42200,42250,42200,53
20231128,111300,5071988650,42200,42250,42250,42200,170
20231128,111200,5064808200,42200,42250,42250,42200,167
20231128,111100,5057757700,42200,42200,42200,42200,85
20231128,111000,5054170700,42200,42250,42250,42200,93
20231128,110900,5050245600,42250,42200,42250,42200,200
20231128,110800,5041801950,42200,42200,42250,42200,203
20231128,110700,5033233850,42200,42250,42250,42200,347
20231128,110600,5018576150,42250,42250,42250,42250,499
20231128,110500,4997493400,42250,42250,42350,42250,3250
20231128,110400,4860022450,42250,42300,42300,42250,175
20231128,110300,4852625950,42250,42250,42300,42250,82
20231128,110200,4849161300,42350,42250,42350,42250,2469
20231128,110100,4744734900,42300,42350,42400,42250,2620
20231128,110000,4633899250,42350,42350,42350,42300,412
20231128,105900,4616455400,42350,42300,42350,42250,953
20231128,105800,4576145250,42300,42250,42350,42250,665
20231128,105700,4548031500,42300,42250,42300,42250,1084
20231128,105600,4502191650,42250,42300,42300,42250,817
20231128,105500,4467634000,42250,42250,42300,42250,130
20231128,105400,4462139050,42300,42250,42350,42250,836
20231128,105300,4426778650,42250,42300,42300,42250,87
20231128,105200,4423101200,42300,42250,42300,42250,198
20231128,105100,4414732600,42300,42250,42300,42250,243
20231128,105000,4404456450,42250,42200,42300,42200,435
20231128,104900,4386082050,42200,42250,42250,42200,662
20231128,104800,4358121600,42250,42200,42250,42200,550
20231128,104700,4334897800,42250,42150,42300,42150,2546
20231128,104600,4227442000,42200,42150,42200,42100,2998
20231128,104500,4101066950,42100,42050,42150,42050,1721
20231128,104400,4028618100,42100,42050,42100,42000,2074
20231128,104300,3941425550,42050,41900,42050,41900,2785
20231128,104200,3824514550,41900,41850,41900,41850,1566
20231128,104100,3758930600,41850,41950,41950,41850,146
20231128,104000,3752811600,41850,41900,42000,41850,2461
20231128,103900,3649690900,41950,41900,42050,41850,4767
20231128,103800,3449772950,41950,41900,41950,41900,695
20231128,103700,3420622250,41950,42000,42000,41950,161
20231128,103600,3413868100,42000,41950,42000,41950,91
20231128,103500,3410050500,41950,41900,42000,41900,324
20231128,103400,3396461150,41950,41900,41950,41900,87
20231128,103300,3392813100,41900,41850,41950,41850,587
20231128,103200,3368222500,41950,41900,41950,41850,466
20231128,103100,3348695850,41900,41850,41900,41800,435
20231128,103000,3330491750,41800,41750,41850,41750,880
20231128,102900,3293706900,41800,41750,41800,41750,85
20231128,102800,3290155950,41750,41700,41800,41700,280
20231128,102700,3278469300,41800,41750,41800,41700,1201
20231128,102600,3228323800,41750,41700,41750,41700,34
20231128,102500,3226905900,41700,41750,41750,41700,83
20231128,102400,3223444300,41700,41700,41750,41700,65
20231128,102300,3220733450,41700,41750,41750,41700,75
20231128,102200,3217604850,41750,41750,41750,41700,59
20231128,102100,3215144150,41700,41700,41750,41700,335
20231128,102000,3201174600,41700,41700,41700,41650,401
20231128,101900,3184458450,41700,41650,41700,41600,2442
20231128,101800,3082698700,41600,41500,41600,41500,719
20231128,101700,3052808000,41550,41550,41550,41500,146
20231128,101600,3046742900,41600,41500,41600,41500,1205
20231128,101500,2996657900,41500,41550,41600,41500,1070
20231128,101400,2952230400,41550,41550,41550,41550,34
20231128,101300,2950817700,41550,41500,41600,41500,822
20231128,101200,2916639400,41500,41450,41500,41450,541
20231128,101100,2894192550,41500,41500,41500,41450,373
20231128,101000,2878719500,41500,41450,41500,41450,253
20231128,100900,2868224400,41450,41500,41500,41450,222
20231128,100800,2859022150,41450,41400,41500,41350,3190
20231128,100700,2726943050,41450,41450,41500,41400,3650
20231128,100600,2575729700,41500,41500,41500,41450,3275
20231128,100500,2439974650,41500,41500,41550,41500,2553
20231128,100400,2334023300,41500,41550,41600,41500,1258
20231128,100300,2281766800,41600,41550,41600,41550,75
20231128,100200,2278650300,41550,41550,41600,41550,365
20231128,100100,2263484100,41600,41550,41600,41550,1194
20231128,100000,2213857900,41550,41600,41600,41550,1710
20231128,095900,2142766650,41600,41600,41600,41550,679
20231128,095800,2114527200,41600,41600,41600,41600,765
20231128,095700,2082703200,41600,41700,41700,41600,1752
20231128,095600,2009742550,41700,41700,41750,41700,775
20231128,095500,1977424900,41700,41800,41800,41700,381
20231128,095400,1961519800,41750,41750,41800,41750,54
20231128,095300,1959265100,41800,41750,41800,41750,51
20231128,095200,1957135650,41750,41750,41800,41700,185
20231128,095100,1949409400,41750,41700,41800,41700,1163
20231128,095000,1900855550,41750,41750,41750,41700,49
20231128,094900,1898811800,41700,41750,41750,41700,667
20231128,094800,1870970300,41750,41750,41750,41700,155
20231128,094700,1864500350,41700,41750,41750,41700,371
20231128,094600,1849029350,41750,41750,41800,41700,194
20231128,094500,1840934550,41800,41750,41850,41750,1523
20231128,094400,1777329800,41800,41700,41800,41700,889
20231128,094300,1740214800,41700,41700,41750,41700,207
20231128,094200,1731579350,41750,41700,41750,41650,1562
20231128,094100,1666445050,41650,41700,41750,41650,411
20231128,094000,1649314500,41700,41800,41800,41700,1199
20231128,093900,1599313350,41700,41750,41800,41700,747
20231128,093800,1568116400,41800,41900,41900,41750,1313
20231128,093700,1513230350,41900,41800,41900,41750,506
20231128,093600,1492065650,41750,41650,41800,41650,1182
20231128,093500,1442772750,41700,41900,41900,41650,5725
20231128,093400,1203619950,41900,42000,42050,41900,1791
20231128,093300,1128476550,42100,41900,42100,41900,1383
20231128,093200,1070441750,41900,41900,41950,41900,332
20231128,093100,1056530400,41950,41950,41950,41900,53
20231128,093000,1054307650,41950,42050,42050,41900,2122
20231128,092900,965224800,42150,42050,42150,42050,666
20231128,092800,937205850,42050,42000,42050,42000,280
20231128,092700,925444250,42000,42050,42050,42000,377
20231128,092600,909600000,42050,42050,42050,42050,180
20231128,092500,902031000,42100,42050,42100,42050,604
20231128,092400,876632600,42100,42100,42150,42100,815
20231128,092300,842321050,42100,42050,42100,42050,90
20231128,092200,838532900,42100,42100,42100,42050,229
20231128,092100,828892300,42150,42200,42200,42100,62
20231128,092000,826278750,42200,42250,42300,42150,229
20231128,091900,816610700,42250,42100,42250,42100,601
20231128,091800,791253800,42100,42200,42200,42050,444
20231128,091700,772559550,42200,42100,42200,42100,536
20231128,091600,749990800,42100,42200,42200,42100,659
20231128,091500,722210600,42150,42200,42200,42150,47
20231128,091400,720227950,42200,42250,42250,42200,295
20231128,091300,707778900,42200,42300,42300,42200,206
20231128,091200,699074200,42350,42400,42400,42200,923
20231128,091100,660037900,42400,42450,42450,42300,983
20231128,091000,618386550,42450,42500,42500,42400,760
20231128,090900,586114700,42450,42500,42550,42450,915
20231128,090800,547218750,42500,42350,42500,42350,558
20231128,090700,523523350,42400,42350,42450,42300,603
20231128,090600,497963550,42300,42500,42500,42300,949
20231128,090500,457740050,42500,42650,42700,42400,2135
20231128,090400,366889300,42600,42400,42650,42400,2028
20231128,090300,280599800,42400,42150,42400,42100,1036
20231128,090200,236821700,42150,42400,42400,42050,3164
20231128,090100,103212650,42350,42300,42400,42250,851
20231128,090000,67210100,42300,42150,42400,42150,1592
Reference in New Issue Copy Permalink