ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084370/min/candle-20241111.csv

656 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
20241111,195300,3855587100,35950,35950,35950,35950,1749
20241111,195200,3855587100,35950,35950,35950,35950,0
20241111,195100,3855587100,35950,35950,35950,35950,0
20241111,195000,3855587100,35950,35950,35950,35950,0
20241111,194900,3855587100,35950,35950,35950,35950,0
20241111,194800,3855587100,35950,35950,35950,35950,0
20241111,194700,3855587100,35950,35950,35950,35950,0
20241111,194600,3855587100,35950,35950,35950,35950,0
20241111,194500,3855587100,35950,35950,35950,35950,0
20241111,194400,3855587100,35950,35950,35950,35950,0
20241111,194300,3855587100,35950,35950,35950,35950,0
20241111,194200,3855587100,35950,35950,35950,35950,0
20241111,194100,3855587100,35950,35950,35950,35950,0
20241111,194000,3855587100,35950,35950,35950,35950,0
20241111,193900,3855587100,35950,35950,35950,35950,0
20241111,193800,3855587100,35950,35950,35950,35950,0
20241111,193700,3855587100,35950,35950,35950,35950,0
20241111,193600,3855587100,35950,35950,35950,35950,0
20241111,193500,3855587100,35950,35950,35950,35950,0
20241111,193400,3855587100,35950,35950,35950,35950,0
20241111,193300,3855587100,35950,35950,35950,35950,0
20241111,193200,3855587100,35950,35950,35950,35950,0
20241111,193100,3855587100,35950,35950,35950,35950,0
20241111,193000,3855587100,35950,35950,35950,35950,0
20241111,192900,3855587100,35950,35950,35950,35950,0
20241111,192800,3855587100,35950,35950,35950,35950,0
20241111,192700,3855587100,35950,35950,35950,35950,0
20241111,192600,3855587100,35950,35950,35950,35950,0
20241111,192500,3855587100,35950,35950,35950,35950,0
20241111,192400,3855587100,35950,35950,35950,35950,0
20241111,192300,3855587100,35950,35950,35950,35950,1749
20241111,192200,3855587100,35950,35950,35950,35950,0
20241111,192100,3855587100,35950,35950,35950,35950,0
20241111,192000,3855587100,35950,35950,35950,35950,0
20241111,191900,3855587100,35950,35950,35950,35950,0
20241111,191800,3855587100,35950,35950,35950,35950,0
20241111,191700,3855587100,35950,35950,35950,35950,0
20241111,191600,3855587100,35950,35950,35950,35950,0
20241111,191500,3855587100,35950,35950,35950,35950,0
20241111,191400,3855587100,35950,35950,35950,35950,0
20241111,191300,3855587100,35950,35950,35950,35950,0
20241111,191200,3855587100,35950,35950,35950,35950,0
20241111,191100,3855587100,35950,35950,35950,35950,0
20241111,191000,3855587100,35950,35950,35950,35950,0
20241111,190900,3855587100,35950,35950,35950,35950,0
20241111,190800,3855587100,35950,35950,35950,35950,0
20241111,190700,3855587100,35950,35950,35950,35950,0
20241111,190600,3855587100,35950,35950,35950,35950,0
20241111,190500,3855587100,35950,35950,35950,35950,0
20241111,190400,3855587100,35950,35950,35950,35950,0
20241111,190300,3855587100,35950,35950,35950,35950,0
20241111,190200,3855587100,35950,35950,35950,35950,0
20241111,190100,3855587100,35950,35950,35950,35950,0
20241111,190000,3855587100,35950,35950,35950,35950,0
20241111,185900,3855587100,35950,35950,35950,35950,0
20241111,185800,3855587100,35950,35950,35950,35950,0
20241111,185700,3855587100,35950,35950,35950,35950,0
20241111,185600,3855587100,35950,35950,35950,35950,0
20241111,185500,3855587100,35950,35950,35950,35950,0
20241111,185400,3855587100,35950,35950,35950,35950,0
20241111,185300,3855587100,35950,35950,35950,35950,1749
20241111,185200,3855587100,35950,35950,35950,35950,0
20241111,185100,3855587100,35950,35950,35950,35950,0
20241111,185000,3855587100,35950,35950,35950,35950,0
20241111,184900,3855587100,35950,35950,35950,35950,0
20241111,184800,3855587100,35950,35950,35950,35950,0
20241111,184700,3855587100,35950,35950,35950,35950,0
20241111,184600,3855587100,35950,35950,35950,35950,0
20241111,184500,3855587100,35950,35950,35950,35950,0
20241111,184400,3855587100,35950,35950,35950,35950,0
20241111,184300,3855587100,35950,35950,35950,35950,0
20241111,184200,3855587100,35950,35950,35950,35950,0
20241111,184100,3855587100,35950,35950,35950,35950,0
20241111,184000,3855587100,35950,35950,35950,35950,0
20241111,183900,3855587100,35950,35950,35950,35950,0
20241111,183800,3855587100,35950,35950,35950,35950,0
20241111,183700,3855587100,35950,35950,35950,35950,0
20241111,183600,3855587100,35950,35950,35950,35950,0
20241111,183500,3855587100,35950,35950,35950,35950,0
20241111,183400,3855587100,35950,35950,35950,35950,0
20241111,183300,3855587100,35950,35950,35950,35950,0
20241111,183200,3855587100,35950,35950,35950,35950,0
20241111,183100,3855587100,35950,35950,35950,35950,0
20241111,183000,3855587100,35950,35950,35950,35950,0
20241111,182900,3855587100,35950,35950,35950,35950,0
20241111,182800,3855587100,35950,35950,35950,35950,0
20241111,182700,3855587100,35950,35950,35950,35950,0
20241111,182600,3855587100,35950,35950,35950,35950,0
20241111,182500,3855587100,35950,35950,35950,35950,0
20241111,182400,3855587100,35950,35950,35950,35950,0
20241111,182300,3855587100,35950,35950,35950,35950,1749
20241111,182200,3855587100,35950,35950,35950,35950,0
20241111,182100,3855587100,35950,35950,35950,35950,0
20241111,182000,3855587100,35950,35950,35950,35950,0
20241111,181900,3855587100,35950,35950,35950,35950,0
20241111,181800,3855587100,35950,35950,35950,35950,0
20241111,181700,3855587100,35950,35950,35950,35950,0
20241111,181600,3855587100,35950,35950,35950,35950,0
20241111,181500,3855587100,35950,35950,35950,35950,0
20241111,181400,3855587100,35950,35950,35950,35950,0
20241111,181300,3855587100,35950,35950,35950,35950,0
20241111,181200,3855587100,35950,35950,35950,35950,0
20241111,181100,3855587100,35950,35950,35950,35950,0
20241111,181000,3855587100,35950,35950,35950,35950,0
20241111,180900,3855587100,35950,35950,35950,35950,0
20241111,180800,3855587100,35950,35950,35950,35950,0
20241111,180700,3855587100,35950,35950,35950,35950,0
20241111,180600,3855587100,35950,35950,35950,35950,0
20241111,180500,3855587100,35950,35950,35950,35950,0
20241111,180400,3855587100,35950,35950,35950,35950,0
20241111,180300,3855587100,35950,35950,35950,35950,0
20241111,180200,3855587100,35950,35950,35950,35950,0
20241111,180100,3855587100,35950,35950,35950,35950,0
20241111,180000,3855587100,35950,35950,35950,35950,0
20241111,175900,3855587100,35950,35950,35950,35950,0
20241111,175800,3855587100,35950,35950,35950,35950,0
20241111,175700,3855587100,35950,35950,35950,35950,0
20241111,175600,3855587100,35950,35950,35950,35950,0
20241111,175500,3855587100,35950,35950,35950,35950,0
20241111,175400,3855587100,35950,35950,35950,35950,0
20241111,175300,3855587100,35950,35950,35950,35950,1749
20241111,175200,3855587100,35950,35950,35950,35950,0
20241111,175100,3855587100,35950,35950,35950,35950,0
20241111,175000,3855587100,35950,35950,35950,35950,0
20241111,174900,3855587100,35950,35950,35950,35950,0
20241111,174800,3855587100,35950,35950,35950,35950,0
20241111,174700,3855587100,35950,35950,35950,35950,0
20241111,174600,3855587100,35950,35950,35950,35950,0
20241111,174500,3855587100,35950,35950,35950,35950,0
20241111,174400,3855587100,35950,35950,35950,35950,0
20241111,174300,3855587100,35950,35950,35950,35950,0
20241111,174200,3855587100,35950,35950,35950,35950,0
20241111,174100,3855587100,35950,35950,35950,35950,0
20241111,174000,3855587100,35950,35950,35950,35950,0
20241111,173900,3855587100,35950,35950,35950,35950,0
20241111,173800,3855587100,35950,35950,35950,35950,0
20241111,173700,3855587100,35950,35950,35950,35950,0
20241111,173600,3855587100,35950,35950,35950,35950,0
20241111,173500,3855587100,35950,35950,35950,35950,0
20241111,173400,3855587100,35950,35950,35950,35950,0
20241111,173300,3855587100,35950,35950,35950,35950,0
20241111,173200,3855587100,35950,35950,35950,35950,0
20241111,173100,3855587100,35950,35950,35950,35950,0
20241111,173000,3855587100,35950,35950,35950,35950,0
20241111,172900,3855587100,35950,35950,35950,35950,0
20241111,172800,3855587100,35950,35950,35950,35950,0
20241111,172700,3855587100,35950,35950,35950,35950,0
20241111,172600,3855587100,35950,35950,35950,35950,0
20241111,172500,3855587100,35950,35950,35950,35950,0
20241111,172400,3855587100,35950,35950,35950,35950,0
20241111,172300,3855587100,35950,35950,35950,35950,1749
20241111,172200,3855587100,35950,35950,35950,35950,0
20241111,172100,3855587100,35950,35950,35950,35950,0
20241111,172000,3855587100,35950,35950,35950,35950,0
20241111,171900,3855587100,35950,35950,35950,35950,0
20241111,171800,3855587100,35950,35950,35950,35950,0
20241111,171700,3855587100,35950,35950,35950,35950,0
20241111,171600,3855587100,35950,35950,35950,35950,0
20241111,171500,3855587100,35950,35950,35950,35950,0
20241111,171400,3855587100,35950,35950,35950,35950,0
20241111,171300,3855587100,35950,35950,35950,35950,0
20241111,171200,3855587100,35950,35950,35950,35950,0
20241111,171100,3855587100,35950,35950,35950,35950,0
20241111,171000,3855587100,35950,35950,35950,35950,0
20241111,170900,3855587100,35950,35950,35950,35950,0
20241111,170800,3855587100,35950,35950,35950,35950,0
20241111,170700,3855587100,35950,35950,35950,35950,0
20241111,170600,3855587100,35950,35950,35950,35950,0
20241111,170500,3855587100,35950,35950,35950,35950,0
20241111,170400,3855587100,35950,35950,35950,35950,0
20241111,170300,3855587100,35950,35950,35950,35950,0
20241111,170200,3855587100,35950,35950,35950,35950,0
20241111,170100,3855587100,35950,35950,35950,35950,0
20241111,170000,3855587100,35950,35950,35950,35950,0
20241111,165900,3855587100,35950,35950,35950,35950,0
20241111,165800,3855587100,35950,35950,35950,35950,0
20241111,165700,3855587100,35950,35950,35950,35950,0
20241111,165600,3855587100,35950,35950,35950,35950,0
20241111,165500,3855587100,35950,35950,35950,35950,0
20241111,165400,3855587100,35950,35950,35950,35950,0
20241111,165300,3855587100,35950,35950,35950,35950,1749
20241111,165200,3855587100,35950,35950,35950,35950,0
20241111,165100,3855587100,35950,35950,35950,35950,0
20241111,165000,3855587100,35950,35950,35950,35950,0
20241111,164900,3855587100,35950,35950,35950,35950,0
20241111,164800,3855587100,35950,35950,35950,35950,0
20241111,164700,3855587100,35950,35950,35950,35950,0
20241111,164600,3855587100,35950,35950,35950,35950,0
20241111,164500,3855587100,35950,35950,35950,35950,0
20241111,164400,3855587100,35950,35950,35950,35950,0
20241111,164300,3855587100,35950,35950,35950,35950,0
20241111,164200,3855587100,35950,35950,35950,35950,0
20241111,164100,3855587100,35950,35950,35950,35950,0
20241111,164000,3855587100,35950,35950,35950,35950,0
20241111,163900,3855587100,35950,35950,35950,35950,0
20241111,163800,3855587100,35950,35950,35950,35950,0
20241111,163700,3855587100,35950,35950,35950,35950,0
20241111,163600,3855587100,35950,35950,35950,35950,0
20241111,163500,3855587100,35950,35950,35950,35950,0
20241111,163400,3855587100,35950,35950,35950,35950,0
20241111,163300,3855587100,35950,35950,35950,35950,0
20241111,163200,3855587100,35950,35950,35950,35950,0
20241111,163100,3855587100,35950,35950,35950,35950,0
20241111,163000,3855587100,35950,35950,35950,35950,0
20241111,162900,3855587100,35950,35950,35950,35950,0
20241111,162800,3855587100,35950,35950,35950,35950,0
20241111,162700,3855587100,35950,35950,35950,35950,0
20241111,162600,3855587100,35950,35950,35950,35950,0
20241111,162500,3855587100,35950,35950,35950,35950,0
20241111,162400,3855587100,35950,35950,35950,35950,0
20241111,162300,3855587100,35950,35950,35950,35950,1749
20241111,162200,3855587100,35950,35950,35950,35950,0
20241111,162100,3855587100,35950,35950,35950,35950,0
20241111,162000,3855587100,35950,35950,35950,35950,0
20241111,161900,3855587100,35950,35950,35950,35950,0
20241111,161800,3855587100,35950,35950,35950,35950,0
20241111,161700,3855587100,35950,35950,35950,35950,0
20241111,161600,3855587100,35950,35950,35950,35950,0
20241111,161500,3855587100,35950,35950,35950,35950,0
20241111,161400,3855587100,35950,35950,35950,35950,0
20241111,161300,3855587100,35950,35950,35950,35950,0
20241111,161200,3855587100,35950,35950,35950,35950,0
20241111,161100,3855587100,35950,35950,35950,35950,0
20241111,161000,3855587100,35950,35950,35950,35950,0
20241111,160900,3855587100,35950,35950,35950,35950,0
20241111,160800,3855587100,35950,35950,35950,35950,0
20241111,160700,3855587100,35950,35950,35950,35950,0
20241111,160600,3855587100,35950,35950,35950,35950,0
20241111,160500,3855587100,35950,35950,35950,35950,0
20241111,160400,3855587100,35950,35950,35950,35950,0
20241111,160300,3855587100,35950,35950,35950,35950,0
20241111,160200,3855587100,35950,35950,35950,35950,0
20241111,160100,3855587100,35950,35950,35950,35950,0
20241111,160000,3855587100,35950,35950,35950,35950,0
20241111,155900,3855587100,35950,35950,35950,35950,0
20241111,155800,3855587100,35950,35950,35950,35950,0
20241111,155700,3855587100,35950,35950,35950,35950,0
20241111,155600,3855587100,35950,35950,35950,35950,0
20241111,155500,3855587100,35950,35950,35950,35950,0
20241111,155400,3855587100,35950,35950,35950,35950,0
20241111,155300,3855587100,35950,35950,35950,35950,1749
20241111,155200,3855587100,35950,35950,35950,35950,0
20241111,155100,3855587100,35950,35950,35950,35950,0
20241111,155000,3855587100,35950,35950,35950,35950,0
20241111,154900,3855587100,35950,35950,35950,35950,0
20241111,154800,3855587100,35950,35950,35950,35950,0
20241111,154700,3855587100,35950,35950,35950,35950,0
20241111,154600,3855587100,35950,35950,35950,35950,0
20241111,154500,3855587100,35950,35950,35950,35950,0
20241111,154400,3855587100,35950,35950,35950,35950,0
20241111,154300,3855587100,35950,35950,35950,35950,0
20241111,154200,3855587100,35950,35950,35950,35950,0
20241111,154100,3855587100,35950,35950,35950,35950,0
20241111,154000,3855587100,35950,35950,35950,35950,0
20241111,153900,3855587100,35950,35950,35950,35950,0
20241111,153800,3855587100,35950,35950,35950,35950,0
20241111,153700,3855587100,35950,35950,35950,35950,0
20241111,153600,3855587100,35950,35950,35950,35950,0
20241111,153500,3855587100,35950,35950,35950,35950,0
20241111,153400,3855587100,35950,35950,35950,35950,0
20241111,153300,3855587100,35950,35950,35950,35950,0
20241111,153200,3855587100,35950,35950,35950,35950,0
20241111,153100,3855587100,35950,35950,35950,35950,0
20241111,153000,3855587100,35950,35950,35950,35950,1749
20241111,152900,3792710550,36000,36000,36000,36000,0
20241111,152800,3792710550,36000,36000,36000,36000,0
20241111,152700,3792710550,36000,36000,36000,36000,0
20241111,152600,3792710550,36000,36000,36000,36000,0
20241111,152500,3792710550,36000,36000,36000,36000,0
20241111,152400,3792710550,36000,36000,36000,36000,0
20241111,152300,3792710550,36000,36000,36000,36000,0
20241111,152200,3792710550,36000,36000,36000,36000,0
20241111,152100,3792710550,36000,36000,36000,36000,0
20241111,152000,3792710550,36000,36000,36000,36000,0
20241111,151900,3792710550,36000,36000,36000,35950,308
20241111,151800,3781629900,36000,35950,36000,35900,447
20241111,151700,3765576900,35950,36050,36050,35900,1239
20241111,151600,3720975550,36050,36100,36100,36000,270
20241111,151500,3711248450,36100,36000,36100,35950,379
20241111,151400,3697590150,36000,36000,36000,35950,299
20241111,151300,3686833650,36000,36050,36050,35950,292
20241111,151200,3676318350,36050,36000,36050,35950,331
20241111,151100,3664395450,36000,36050,36050,35950,165
20241111,151000,3658455950,36050,36050,36050,35950,282
20241111,150900,3648302300,36000,36100,36100,35950,275
20241111,150800,3638393250,36100,36100,36100,36000,211
20241111,150700,3630779200,36100,36100,36100,36000,270
20241111,150600,3621039750,36100,36100,36100,35950,660
20241111,150500,3597240600,36100,36100,36100,35950,297
20241111,150400,3586529350,36100,36050,36100,35950,263
20241111,150300,3577050650,35950,35900,36000,35900,180
20241111,150200,3570577250,36000,36000,36000,35900,110
20241111,150100,3566621650,36000,36000,36000,35900,100
20241111,150000,3563024950,35900,36000,36000,35900,110
20241111,145900,3559068050,35900,36000,36000,35900,251
20241111,145800,3550049150,36000,35950,36000,35900,105
20241111,145700,3546276600,35900,36000,36000,35900,328
20241111,145600,3534486000,36000,35900,36000,35900,288
20241111,145500,3524136650,36000,35850,36000,35850,113
20241111,145400,3520073300,35950,35900,36000,35850,656
20241111,145300,3496519150,35900,35900,35900,35850,189
20241111,145200,3489741250,35850,35850,35900,35850,234
20241111,145100,3481351800,35850,35900,35900,35850,136
20241111,145000,3476475700,35850,35900,35900,35850,64
20241111,144900,3474180350,35850,35900,35900,35850,171
20241111,144800,3468049700,35850,35850,35850,35850,122
20241111,144700,3463676000,35850,35900,35900,35850,660
20241111,144600,3439986750,35900,35950,35950,35900,142
20241111,144500,3434887250,36000,35900,36000,35900,50
20241111,144400,3433091650,35900,36000,36000,35900,164
20241111,144300,3427198550,36000,35900,36000,35900,146
20241111,144200,3421956050,35900,35900,36000,35900,107
20241111,144100,3418114150,35900,35950,36000,35900,146
20241111,144000,3412870700,35950,35950,35950,35900,57
20241111,143900,3410823750,35900,35950,35950,35900,260
20241111,143800,3401484450,35900,35900,35900,35900,175
20241111,143700,3395201950,35950,35900,35950,35900,71
20241111,143600,3392652700,35950,35950,35950,35900,99
20241111,143500,3389095900,35900,35900,35950,35900,192
20241111,143400,3382202800,35900,35950,35950,35900,52
20241111,143300,3380335600,35900,35950,35950,35900,111
20241111,143200,3376350600,35900,35900,35950,35900,119
20241111,143100,3372078200,35900,35900,35950,35900,344
20241111,143000,3359728300,35900,35900,35950,35900,131
20241111,142900,3355024300,35900,35950,35950,35900,103
20241111,142800,3351326150,35950,35950,35950,35900,112
20241111,142700,3347302000,36050,36050,36050,35950,64
20241111,142600,3345000100,35950,36000,36050,35950,130
20241111,142500,3340325950,35900,35900,35950,35850,262
20241111,142400,3330923200,35900,35900,35900,35900,7
20241111,142300,3330671900,35900,35950,35950,35900,578
20241111,142200,3309918250,35900,35950,35950,35900,109
20241111,142100,3306001900,36000,35900,36050,35900,51
20241111,142000,3304170000,35900,36050,36050,35900,116
20241111,141900,3300004400,35900,36000,36000,35900,660
20241111,141800,3276293900,36000,35950,36000,35950,177
20241111,141700,3269929950,35950,35950,36000,35950,352
20241111,141600,3257274550,35950,36050,36050,35950,131
20241111,141500,3252564500,35950,36000,36050,35950,239
20241111,141400,3243967700,36000,36050,36050,35950,76
20241111,141300,3241232900,35950,35950,35950,35950,108
20241111,141200,3237350300,36050,35950,36050,35950,372
20241111,141100,3223971050,36000,36050,36050,35950,82
20241111,141000,3221020750,36050,36000,36050,35950,304
20241111,140900,3210080350,36000,36000,36000,35950,138
20241111,140800,3205117800,35950,35950,36000,35950,100
20241111,140700,3201522200,36050,36200,36200,35950,1501
20241111,140600,3147450750,36200,36250,36250,36100,779
20241111,140500,3119327850,36200,36250,36300,36150,844
20241111,140400,3088802500,36150,36250,36300,36150,156
20241111,140300,3083154600,36200,36250,36250,36200,263
20241111,140200,3073632550,36250,36200,36250,36200,131
20241111,140100,3068888500,36200,36250,36250,36200,145
20241111,140000,3063638250,36150,36150,36250,36150,86
20241111,135900,3060525650,36250,36250,36250,36250,45
20241111,135800,3058894400,36250,36250,36250,36150,78
20241111,135700,3056067000,36250,36200,36250,36200,109
20241111,135600,3052118750,36250,36250,36250,36250,51
20241111,135500,3050270000,36250,36250,36250,36200,325
20241111,135400,3038500550,36250,36250,36250,36200,169
20241111,135300,3032375050,36200,36250,36250,36200,37
20241111,135200,3031033850,36250,36200,36250,36200,76
20241111,135100,3028279400,36250,36200,36250,36200,43
20241111,135000,3026720700,36250,36250,36250,36200,87
20241111,134900,3023567700,36250,36200,36250,36200,85
20241111,134800,3020488950,36200,36200,36200,36200,45
20241111,134700,3018859950,36200,36250,36250,36150,92
20241111,134600,3015528200,36250,36200,36250,36150,118
20241111,134500,3011251300,36200,36250,36250,36200,120
20241111,134400,3006904700,36250,36250,36250,36250,72
20241111,134300,3004294700,36150,36250,36250,36150,46
20241111,134200,3002627600,36200,36150,36250,36150,63
20241111,134100,3000346500,36150,36250,36250,36150,57
20241111,134000,2998280350,36250,36250,36250,36200,80
20241111,133900,2995380500,36250,36250,36250,36250,62
20241111,133800,2993133000,36150,36250,36250,36150,82
20241111,133700,2990161200,36250,36250,36250,36150,65
20241111,133600,2987805050,36150,36200,36250,36150,64
20241111,133500,2985488200,36200,36200,36200,36150,72
20241111,133400,2982881850,36200,36250,36250,36200,302
20241111,133300,2971944750,36250,36250,36250,36250,10
20241111,133200,2971582250,36150,36250,36250,36150,89
20241111,133100,2968356100,36250,36200,36250,36100,52
20241111,133000,2966472050,36200,36100,36200,36100,94
20241111,132900,2963073550,36200,36150,36200,36100,72
20241111,132800,2960469350,36150,36150,36150,36100,62
20241111,132700,2958229550,36150,36150,36150,36150,36
20241111,132600,2956928150,36100,36150,36200,36100,206
20241111,132500,2949479500,36100,36150,36150,36100,45
20241111,132400,2947853800,36150,36150,36150,36150,30
20241111,132300,2946769300,36150,36150,36150,36150,5
20241111,132200,2946588550,36150,36150,36150,36100,80
20241111,132100,2943697800,36150,36150,36150,36150,43
20241111,132000,2942143350,36200,36150,36200,36100,101
20241111,131900,2938491800,36100,36150,36150,36100,30
20241111,131800,2937408350,36150,36150,36150,36100,175
20241111,131700,2931088500,36100,36100,36100,36100,34
20241111,131600,2929861100,36100,36150,36150,36100,14
20241111,131500,2929355050,36150,36200,36200,36150,192
20241111,131400,2922414100,36200,36150,36200,36150,22
20241111,131300,2921618650,36200,36150,36200,36150,45
20241111,131200,2919989750,36150,36200,36200,36100,609
20241111,131100,2897995350,36150,36250,36250,36150,142
20241111,131000,2892861850,36150,36250,36250,36100,70
20241111,130900,2890324700,36200,36250,36250,36200,325
20241111,130800,2878559500,36250,36200,36250,36200,90
20241111,130700,2875298000,36250,36200,36250,36200,90
20241111,130600,2872037550,36250,36250,36250,36250,33
20241111,130500,2870841300,36200,36200,36250,36200,76
20241111,130400,2868088200,36200,36150,36200,36100,315
20241111,130300,2856697850,36150,36150,36150,36150,30
20241111,130200,2855613350,36100,36100,36150,36100,83
20241111,130100,2852614950,36100,36100,36100,36050,352
20241111,130000,2839907800,36150,36150,36150,36150,91
20241111,125900,2836618150,36100,36150,36150,36100,100
20241111,125800,2833004250,36150,36150,36150,36100,101
20241111,125700,2829354850,36100,36100,36100,36100,38
20241111,125600,2827983050,36100,36150,36150,36100,41
20241111,125500,2826500950,36100,36050,36150,36050,112
20241111,125400,2822454400,36100,36150,36150,36050,76
20241111,125300,2819708850,36150,36100,36150,36050,39
20241111,125200,2818300850,36100,36150,36150,36100,69
20241111,125100,2815808200,36100,36150,36150,36100,81
20241111,125000,2812882150,36100,36100,36100,36050,36
20241111,124900,2811582600,36100,36100,36100,36100,54
20241111,124800,2809633200,36100,36150,36150,36100,41
20241111,124700,2808151600,36100,36050,36100,36050,79
20241111,124600,2805301200,36150,36150,36150,36050,44
20241111,124500,2803710700,36150,36100,36150,36100,541
20241111,124400,2784178950,36100,36150,36150,36100,115
20241111,124300,2780023700,36150,36150,36150,36150,120
20241111,124200,2775685700,36100,36100,36100,36050,304
20241111,124100,2764713700,36050,36050,36100,36050,139
20241111,124000,2759701600,36100,36100,36100,36050,60
20241111,123900,2757535650,36100,36100,36100,36100,44
20241111,123800,2755947250,36050,36100,36100,36050,32
20241111,123700,2754792100,36100,36050,36100,36050,61
20241111,123600,2752591800,36100,36050,36100,36000,53
20241111,123500,2750680150,36050,36050,36050,36000,38
20241111,123400,2749310300,36050,36000,36050,36000,39
20241111,123300,2747904400,36050,36050,36050,36050,21
20241111,123200,2747147350,36000,36050,36050,36000,4
20241111,123100,2747003200,36050,36050,36050,36000,14
20241111,123000,2746498550,36000,36000,36000,36000,781
20241111,122900,2718382550,36000,36100,36100,36000,55
20241111,122800,2716397250,36100,36000,36100,36000,55
20241111,122700,2714416950,36000,36100,36100,36000,537
20241111,122600,2695060100,36100,36100,36100,36050,76
20241111,122500,2692316550,36100,36100,36100,36050,4
20241111,122400,2692172200,36100,36150,36150,36100,206
20241111,122300,2684733700,36100,36150,36150,36100,28
20241111,122200,2683721550,36100,36050,36150,36050,173
20241111,122100,2677469900,36050,36050,36050,36050,144
20241111,122000,2672278700,36000,36050,36050,36000,268
20241111,121900,2662628750,36000,36000,36050,36000,183
20241111,121800,2656038050,36000,36000,36000,36000,200
20241111,121700,2648838050,36050,36000,36050,36000,207
20241111,121600,2641385900,36000,36000,36000,36000,116
20241111,121500,2637209900,36050,36000,36050,36000,89
20241111,121400,2634004700,35950,36000,36000,35950,34
20241111,121300,2632780750,36000,35950,36000,35950,136
20241111,121200,2627889450,35950,36050,36050,35950,65
20241111,121100,2625547200,36000,36000,36000,36000,190
20241111,121000,2618707200,36050,36000,36050,36000,39
20241111,120900,2617301350,36050,36000,36050,36000,31
20241111,120800,2616183850,36050,36050,36150,35950,385
20241111,120700,2602327300,36050,36000,36050,36000,190
20241111,120600,2595483600,36000,35950,36000,35950,49
20241111,120500,2593720050,35900,35950,36000,35900,63
20241111,120400,2591453350,35950,35900,35950,35900,53
20241111,120300,2589548300,35950,35950,35950,35950,36
20241111,120200,2588254100,35900,35950,35950,35900,80
20241111,120100,2585378200,36000,36000,36000,36000,59
20241111,120000,2583254200,36000,36000,36000,35950,40
20241111,115900,2581814850,36000,35900,36000,35900,32
20241111,115800,2580662950,35900,35950,35950,35900,99
20241111,115700,2577103950,35950,36000,36000,35950,246
20241111,115600,2568257500,36000,35900,36000,35900,481
20241111,115500,2550989200,35950,35950,36000,35950,105
20241111,115400,2547212900,36000,36000,36000,36000,47
20241111,115300,2545520900,36000,36000,36000,35900,42
20241111,115200,2544009000,36000,35950,36000,35950,138
20241111,115100,2539046400,35950,35950,35950,35950,15
20241111,115000,2538507150,35900,35950,36000,35900,378
20241111,114900,2524928800,35950,36000,36000,35900,132
20241111,114800,2520181900,35950,36000,36000,35950,40
20241111,114700,2518741950,35900,36000,36000,35900,59
20241111,114600,2516618050,35950,36000,36000,35950,111
20241111,114500,2512625700,36000,36000,36000,35900,41
20241111,114400,2511149800,35900,36000,36000,35900,64
20241111,114300,2508845900,36000,36000,36000,35900,57
20241111,114200,2506794100,35950,35950,36000,35900,23
20241111,114100,2505967450,35900,35900,35900,35900,2
20241111,114000,2505895650,35900,35850,35900,35850,40
20241111,113900,2504459700,35900,35900,35900,35900,19
20241111,113800,2503777600,35900,35850,35900,35850,4
20241111,113700,2503634100,35900,35800,35900,35800,22
20241111,113600,2502844400,35900,35800,35900,35800,22
20241111,113500,2502054700,35800,35900,35900,35800,6
20241111,113400,2501839600,35800,35850,35850,35800,103
20241111,113300,2498147200,35850,35850,35850,35850,34
20241111,113200,2496928300,35800,35850,35850,35800,12
20241111,113100,2496498200,35850,35800,35850,35800,205
20241111,113000,2489159050,35800,35800,35800,35800,786
20241111,112900,2461020250,35800,35800,35800,35750,23
20241111,112800,2460196900,35800,35750,35800,35750,16
20241111,112700,2459624200,35750,35750,35750,35750,1
20241111,112600,2459588450,35750,35800,35800,35750,24
20241111,112500,2458729300,35750,35750,35750,35750,0
20241111,112400,2458729300,35750,35800,35800,35750,352
20241111,112300,2446144500,35750,35750,35750,35750,1
20241111,112200,2446108750,35750,35750,35750,35750,5
20241111,112100,2445930000,35750,35750,35750,35750,622
20241111,112000,2423693500,35800,35800,35800,35800,70
20241111,111900,2421187500,35800,35800,35800,35750,37
20241111,111800,2419863050,35800,35800,35800,35800,0
20241111,111700,2419863050,35800,35750,35800,35750,9
20241111,111600,2419540950,35750,35750,35750,35750,2
20241111,111500,2419469450,35800,35800,35800,35800,21
20241111,111400,2418717650,35700,35750,35750,35700,162
20241111,111300,2412926650,35750,35700,35750,35700,14
20241111,111200,2412426200,35750,35750,35750,35750,21
20241111,111100,2411675450,35700,35700,35750,35700,3
20241111,111000,2411568300,35700,35700,35700,35700,18
20241111,110900,2410925700,35700,35700,35700,35700,2
20241111,110800,2410854300,35700,35650,35700,35650,22
20241111,110700,2410069000,35650,35650,35650,35650,1
20241111,110600,2410033350,35700,35700,35700,35700,19
20241111,110500,2409355050,35700,35600,35700,35600,12
20241111,110400,2408927550,35700,35600,35700,35600,36
20241111,110300,2407643350,35650,35650,35650,35650,3
20241111,110200,2407536400,35650,35600,35650,35600,157
20241111,110100,2401939950,35600,35650,35700,35600,130
20241111,110000,2397305500,35650,35650,35650,35650,218
20241111,105900,2389533800,35650,35750,35750,35650,86
20241111,105800,2386466200,35700,35650,35700,35600,365
20241111,105700,2373451500,35650,35600,35650,35600,38
20241111,105600,2372097000,35650,35650,35650,35600,247
20241111,105500,2363299200,35650,35650,35650,35650,15
20241111,105400,2362764450,35650,35650,35650,35650,26
20241111,105300,2361837550,35650,35600,35650,35550,103
20241111,105200,2358170750,35600,35500,35600,35500,76
20241111,105100,2355468250,35600,35650,35650,35600,61
20241111,105000,2353293700,35600,35650,35650,35500,86
20241111,104900,2350229750,35600,35700,35700,35500,854
20241111,104800,2319856800,35700,35750,35750,35650,165
20241111,104700,2313965700,35700,35750,35800,35700,198
20241111,104600,2306886250,35700,35650,35700,35650,13
20241111,104500,2306422200,35700,35700,35700,35700,3
20241111,104400,2306315100,35650,35700,35700,35650,58
20241111,104300,2304247350,35700,35700,35700,35600,27
20241111,104200,2303283750,35700,35700,35700,35700,33
20241111,104100,2302105650,35700,35700,35700,35600,5
20241111,104000,2301927350,35700,35600,35700,35600,22
20241111,103900,2301142050,35600,35600,35600,35600,73
20241111,103800,2298543250,35700,35700,35700,35550,12
20241111,103700,2298115600,35550,35650,35700,35500,1234
20241111,103600,2254170500,35650,35600,35650,35500,889
20241111,103500,2222554700,35600,35650,35700,35600,329
20241111,103400,2210825800,35700,35700,35700,35700,18
20241111,103300,2210183200,35700,35650,35700,35650,42
20241111,103200,2208683850,35650,35650,35650,35650,1
20241111,103100,2208648200,35650,35650,35700,35600,43
20241111,103000,2207116250,35600,35650,35650,35600,193
20241111,102900,2200236050,35650,35650,35650,35650,1
20241111,102800,2200200400,35700,35650,35700,35650,27
20241111,102700,2199237700,35700,35700,35700,35600,104
20241111,102600,2195534350,35700,35750,35750,35700,164
20241111,102500,2189677000,35750,35750,35750,35750,2
20241111,102400,2189605500,35700,35600,35700,35600,396
20241111,102300,2175495600,35600,35650,35650,35550,178
20241111,102200,2169163550,35600,35500,35600,35500,1174
20241111,102100,2127427850,35500,35550,35550,35500,450
20241111,102000,2111440800,35600,35600,35600,35550,5
20241111,101900,2111262850,35600,35600,35600,35500,2380
20241111,101800,2026569500,35600,35700,35700,35600,24
20241111,101700,2025713800,35650,35650,35650,35650,87
20241111,101600,2022612250,35650,35650,35650,35600,256
20241111,101500,2013498400,35600,35700,35700,35600,180
20241111,101400,2007082000,35650,35750,35750,35650,353
20241111,101300,1994489250,35700,35550,35700,35550,495
20241111,101200,1976869400,35550,35500,35550,35450,190
20241111,101100,1970124200,35550,35500,35550,35500,106
20241111,101000,1966360800,35500,35500,35600,35500,283
20241111,100900,1956311700,35450,35400,35450,35400,275
20241111,100800,1946563400,35400,35400,35400,35400,162
20241111,100700,1940828600,35400,35400,35400,35400,12
20241111,100600,1940403800,35350,35350,35400,35350,177
20241111,100500,1934141700,35350,35450,35450,35350,867
20241111,100400,1903447750,35450,35450,35500,35400,106
20241111,100300,1899691000,35400,35450,35450,35400,340
20241111,100200,1887638050,35500,35600,35600,35500,266
20241111,100100,1878194750,35550,35550,35550,35550,219
20241111,100000,1870409300,35500,35600,35600,35500,490
20241111,095900,1852969200,35550,35600,35600,35500,190
20241111,095800,1846215400,35600,35550,35600,35500,64
20241111,095700,1843940450,35550,35550,35550,35450,821
20241111,095600,1814795650,35550,35650,35650,35500,1991
20241111,095500,1744059400,35650,35700,35700,35650,256
20241111,095400,1734932500,35700,35750,35750,35650,358
20241111,095300,1722155050,35750,35750,35750,35700,48
20241111,095200,1720439100,35750,35700,35750,35650,205
20241111,095100,1713120850,35700,35700,35700,35700,257
20241111,095000,1703945950,35700,35700,35700,35650,57
20241111,094900,1701911150,35700,35650,35700,35650,150
20241111,094800,1696561250,35600,35700,35750,35500,1836
20241111,094700,1631222000,35700,35700,35700,35700,91
20241111,094600,1627973300,35700,35700,35700,35650,1810
20241111,094500,1563441400,35700,35700,35750,35700,374
20241111,094400,1550087200,35750,35750,35750,35600,179
20241111,094300,1543702850,35750,35800,35850,35700,708
20241111,094200,1518407850,35800,35900,35900,35700,883
20241111,094100,1486833350,35900,35900,35900,35800,152
20241111,094000,1481385700,35900,36050,36050,35800,3013
20241111,093900,1373330850,36000,35950,36000,35950,209
20241111,093800,1365812800,35900,35950,36000,35900,177
20241111,093700,1359455700,35950,36000,36000,35900,876
20241111,093600,1327946500,36050,36050,36050,36000,80
20241111,093500,1325063400,36050,36100,36150,36000,359
20241111,093400,1312132000,36150,36150,36200,36100,547
20241111,093300,1292351300,36100,36050,36100,36050,55
20241111,093200,1290367700,36050,36050,36100,36050,141
20241111,093100,1285282900,36050,35950,36050,35950,941
20241111,093000,1251430400,35950,35950,35950,35900,515
20241111,092900,1232939750,35950,36000,36000,35900,814
20241111,092800,1203676450,36000,36100,36200,36000,1916
20241111,092700,1134456750,36100,36350,36400,36000,8306
20241111,092600,834805500,36350,36400,36400,36200,2208
20241111,092500,754698000,36450,36500,36500,36450,111
20241111,092400,750651200,36500,36600,36600,36500,144
20241111,092300,745388000,36600,36550,36600,36500,100
20241111,092200,741735900,36550,36600,36600,36550,240
20241111,092100,732958500,36600,36600,36700,36550,641
20241111,092000,709476150,36650,36600,36650,36550,753
20241111,091900,681915050,36600,36550,36600,36550,956
20241111,091800,646927450,36500,36550,36600,36500,88
20241111,091700,643712400,36550,36500,36600,36500,255
20241111,091600,634388750,36500,36300,36600,36300,703
20241111,091500,608809800,36250,36250,36250,36150,811
20241111,091400,579438450,36250,36300,36300,36200,256
20241111,091300,570166600,36300,36300,36300,36250,1542
20241111,091200,514229150,36350,36350,36400,36300,304
20241111,091100,503185450,36350,36300,36350,36300,372
20241111,091000,489672150,36250,36150,36300,36150,296
20241111,090900,478959350,36150,36250,36250,36150,435
20241111,090800,463220050,36250,36250,36300,36200,616
20241111,090700,440889450,36250,36200,36250,36150,302
20241111,090600,429950950,36150,36100,36150,36000,1180
20241111,090500,387389550,36100,36300,36300,36100,3293
20241111,090400,268163050,36300,36400,36400,36300,1048
20241111,090300,230109100,36300,36500,36500,36250,1715
20241111,090200,167740800,36500,36350,36850,36350,1383
20241111,090100,117366250,36350,36500,36700,36350,939
20241111,090000,83079800,36500,36700,37000,36400,2268
Reference in New Issue Copy Permalink