ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/005290/min/candle-20231128.csv

587 lines
32 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
20231128,184400,25472806850,37550,37550,37550,37550,15716
20231128,184300,25472806850,37550,37550,37550,37550,0
20231128,184200,25472806850,37550,37550,37550,37550,0
20231128,184100,25472806850,37550,37550,37550,37550,0
20231128,184000,25472806850,37550,37550,37550,37550,0
20231128,183900,25472806850,37550,37550,37550,37550,0
20231128,183800,25472806850,37550,37550,37550,37550,0
20231128,183700,25472806850,37550,37550,37550,37550,0
20231128,183600,25472806850,37550,37550,37550,37550,0
20231128,183500,25472806850,37550,37550,37550,37550,0
20231128,183400,25472806850,37550,37550,37550,37550,0
20231128,183300,25472806850,37550,37550,37550,37550,0
20231128,183200,25472806850,37550,37550,37550,37550,0
20231128,183100,25472806850,37550,37550,37550,37550,0
20231128,183000,25472806850,37550,37550,37550,37550,0
20231128,182900,25472806850,37550,37550,37550,37550,0
20231128,182800,25472806850,37550,37550,37550,37550,0
20231128,182700,25472806850,37550,37550,37550,37550,0
20231128,182600,25472806850,37550,37550,37550,37550,0
20231128,182500,25472806850,37550,37550,37550,37550,0
20231128,182400,25472806850,37550,37550,37550,37550,0
20231128,182300,25472806850,37550,37550,37550,37550,0
20231128,182200,25472806850,37550,37550,37550,37550,0
20231128,182100,25472806850,37550,37550,37550,37550,0
20231128,182000,25472806850,37550,37550,37550,37550,0
20231128,181900,25472806850,37550,37550,37550,37550,0
20231128,181800,25472806850,37550,37550,37550,37550,0
20231128,181700,25472806850,37550,37550,37550,37550,0
20231128,181600,25472806850,37550,37550,37550,37550,0
20231128,181500,25472806850,37550,37550,37550,37550,0
20231128,181400,25472806850,37550,37550,37550,37550,15716
20231128,181300,25472806850,37550,37550,37550,37550,0
20231128,181200,25472806850,37550,37550,37550,37550,0
20231128,181100,25472806850,37550,37550,37550,37550,0
20231128,181000,25472806850,37550,37550,37550,37550,0
20231128,180900,25472806850,37550,37550,37550,37550,0
20231128,180800,25472806850,37550,37550,37550,37550,0
20231128,180700,25472806850,37550,37550,37550,37550,0
20231128,180600,25472806850,37550,37550,37550,37550,0
20231128,180500,25472806850,37550,37550,37550,37550,0
20231128,180400,25472806850,37550,37550,37550,37550,0
20231128,180300,25472806850,37550,37550,37550,37550,0
20231128,180200,25472806850,37550,37550,37550,37550,0
20231128,180100,25472806850,37550,37550,37550,37550,0
20231128,180000,25472806850,37550,37550,37550,37550,0
20231128,175900,25472806850,37550,37550,37550,37550,0
20231128,175800,25472806850,37550,37550,37550,37550,0
20231128,175700,25472806850,37550,37550,37550,37550,0
20231128,175600,25472806850,37550,37550,37550,37550,0
20231128,175500,25472806850,37550,37550,37550,37550,0
20231128,175400,25472806850,37550,37550,37550,37550,0
20231128,175300,25472806850,37550,37550,37550,37550,0
20231128,175200,25472806850,37550,37550,37550,37550,0
20231128,175100,25472806850,37550,37550,37550,37550,0
20231128,175000,25472806850,37550,37550,37550,37550,0
20231128,174900,25472806850,37550,37550,37550,37550,0
20231128,174800,25472806850,37550,37550,37550,37550,0
20231128,174700,25472806850,37550,37550,37550,37550,0
20231128,174600,25472806850,37550,37550,37550,37550,0
20231128,174500,25472806850,37550,37550,37550,37550,0
20231128,174400,25472806850,37550,37550,37550,37550,15716
20231128,174300,25472806850,37550,37550,37550,37550,0
20231128,174200,25472806850,37550,37550,37550,37550,0
20231128,174100,25472806850,37550,37550,37550,37550,0
20231128,174000,25472806850,37550,37550,37550,37550,0
20231128,173900,25472806850,37550,37550,37550,37550,0
20231128,173800,25472806850,37550,37550,37550,37550,0
20231128,173700,25472806850,37550,37550,37550,37550,0
20231128,173600,25472806850,37550,37550,37550,37550,0
20231128,173500,25472806850,37550,37550,37550,37550,0
20231128,173400,25472806850,37550,37550,37550,37550,0
20231128,173300,25472806850,37550,37550,37550,37550,0
20231128,173200,25472806850,37550,37550,37550,37550,0
20231128,173100,25472806850,37550,37550,37550,37550,0
20231128,173000,25472806850,37550,37550,37550,37550,0
20231128,172900,25472806850,37550,37550,37550,37550,0
20231128,172800,25472806850,37550,37550,37550,37550,0
20231128,172700,25472806850,37550,37550,37550,37550,0
20231128,172600,25472806850,37550,37550,37550,37550,0
20231128,172500,25472806850,37550,37550,37550,37550,0
20231128,172400,25472806850,37550,37550,37550,37550,0
20231128,172300,25472806850,37550,37550,37550,37550,0
20231128,172200,25472806850,37550,37550,37550,37550,0
20231128,172100,25472806850,37550,37550,37550,37550,0
20231128,172000,25472806850,37550,37550,37550,37550,0
20231128,171900,25472806850,37550,37550,37550,37550,0
20231128,171800,25472806850,37550,37550,37550,37550,0
20231128,171700,25472806850,37550,37550,37550,37550,0
20231128,171600,25472806850,37550,37550,37550,37550,0
20231128,171500,25472806850,37550,37550,37550,37550,0
20231128,171400,25472806850,37550,37550,37550,37550,15716
20231128,171300,25472806850,37550,37550,37550,37550,0
20231128,171200,25472806850,37550,37550,37550,37550,0
20231128,171100,25472806850,37550,37550,37550,37550,0
20231128,171000,25472806850,37550,37550,37550,37550,0
20231128,170900,25472806850,37550,37550,37550,37550,0
20231128,170800,25472806850,37550,37550,37550,37550,0
20231128,170700,25472806850,37550,37550,37550,37550,0
20231128,170600,25472806850,37550,37550,37550,37550,0
20231128,170500,25472806850,37550,37550,37550,37550,0
20231128,170400,25472806850,37550,37550,37550,37550,0
20231128,170300,25472806850,37550,37550,37550,37550,0
20231128,170200,25472806850,37550,37550,37550,37550,0
20231128,170100,25472806850,37550,37550,37550,37550,0
20231128,170000,25472806850,37550,37550,37550,37550,0
20231128,165900,25472806850,37550,37550,37550,37550,0
20231128,165800,25472806850,37550,37550,37550,37550,0
20231128,165700,25472806850,37550,37550,37550,37550,0
20231128,165600,25472806850,37550,37550,37550,37550,0
20231128,165500,25472806850,37550,37550,37550,37550,0
20231128,165400,25472806850,37550,37550,37550,37550,0
20231128,165300,25472806850,37550,37550,37550,37550,0
20231128,165200,25472806850,37550,37550,37550,37550,0
20231128,165100,25472806850,37550,37550,37550,37550,0
20231128,165000,25472806850,37550,37550,37550,37550,0
20231128,164900,25472806850,37550,37550,37550,37550,0
20231128,164800,25472806850,37550,37550,37550,37550,0
20231128,164700,25472806850,37550,37550,37550,37550,0
20231128,164600,25472806850,37550,37550,37550,37550,0
20231128,164500,25472806850,37550,37550,37550,37550,0
20231128,164400,25472806850,37550,37550,37550,37550,15716
20231128,164300,25472806850,37550,37550,37550,37550,0
20231128,164200,25472806850,37550,37550,37550,37550,0
20231128,164100,25472806850,37550,37550,37550,37550,0
20231128,164000,25472806850,37550,37550,37550,37550,0
20231128,163900,25472806850,37550,37550,37550,37550,0
20231128,163800,25472806850,37550,37550,37550,37550,0
20231128,163700,25472806850,37550,37550,37550,37550,0
20231128,163600,25472806850,37550,37550,37550,37550,0
20231128,163500,25472806850,37550,37550,37550,37550,0
20231128,163400,25472806850,37550,37550,37550,37550,0
20231128,163300,25472806850,37550,37550,37550,37550,0
20231128,163200,25472806850,37550,37550,37550,37550,0
20231128,163100,25472806850,37550,37550,37550,37550,0
20231128,163000,25472806850,37550,37550,37550,37550,0
20231128,162900,25472806850,37550,37550,37550,37550,0
20231128,162800,25472806850,37550,37550,37550,37550,0
20231128,162700,25472806850,37550,37550,37550,37550,0
20231128,162600,25472806850,37550,37550,37550,37550,0
20231128,162500,25472806850,37550,37550,37550,37550,0
20231128,162400,25472806850,37550,37550,37550,37550,0
20231128,162300,25472806850,37550,37550,37550,37550,0
20231128,162200,25472806850,37550,37550,37550,37550,0
20231128,162100,25472806850,37550,37550,37550,37550,0
20231128,162000,25472806850,37550,37550,37550,37550,0
20231128,161900,25472806850,37550,37550,37550,37550,0
20231128,161800,25472806850,37550,37550,37550,37550,0
20231128,161700,25472806850,37550,37550,37550,37550,0
20231128,161600,25472806850,37550,37550,37550,37550,0
20231128,161500,25472806850,37550,37550,37550,37550,0
20231128,161400,25472806850,37550,37550,37550,37550,15716
20231128,161300,25472806850,37550,37550,37550,37550,0
20231128,161200,25472806850,37550,37550,37550,37550,0
20231128,161100,25472806850,37550,37550,37550,37550,0
20231128,161000,25472806850,37550,37550,37550,37550,0
20231128,160900,25472806850,37550,37550,37550,37550,0
20231128,160800,25472806850,37550,37550,37550,37550,0
20231128,160700,25472806850,37550,37550,37550,37550,0
20231128,160600,25472806850,37550,37550,37550,37550,0
20231128,160500,25472806850,37550,37550,37550,37550,0
20231128,160400,25472806850,37550,37550,37550,37550,0
20231128,160300,25472806850,37550,37550,37550,37550,0
20231128,160200,25472806850,37550,37550,37550,37550,0
20231128,160100,25472806850,37550,37550,37550,37550,0
20231128,160000,25472806850,37550,37550,37550,37550,0
20231128,155900,25472806850,37550,37550,37550,37550,0
20231128,155800,25472806850,37550,37550,37550,37550,0
20231128,155700,25472806850,37550,37550,37550,37550,0
20231128,155600,25472806850,37550,37550,37550,37550,0
20231128,155500,25472806850,37550,37550,37550,37550,0
20231128,155400,25472806850,37550,37550,37550,37550,0
20231128,155300,25472806850,37550,37550,37550,37550,0
20231128,155200,25472806850,37550,37550,37550,37550,0
20231128,155100,25472806850,37550,37550,37550,37550,0
20231128,155000,25472806850,37550,37550,37550,37550,0
20231128,154900,25472806850,37550,37550,37550,37550,0
20231128,154800,25472806850,37550,37550,37550,37550,0
20231128,154700,25472806850,37550,37550,37550,37550,0
20231128,154600,25472806850,37550,37550,37550,37550,0
20231128,154500,25472806850,37550,37550,37550,37550,0
20231128,154400,25472806850,37550,37550,37550,37550,15716
20231128,154300,25472806850,37550,37550,37550,37550,0
20231128,154200,25472806850,37550,37550,37550,37550,0
20231128,154100,25472806850,37550,37550,37550,37550,0
20231128,154000,25472806850,37550,37550,37550,37550,0
20231128,153900,25472806850,37550,37550,37550,37550,0
20231128,153800,25472806850,37550,37550,37550,37550,0
20231128,153700,25472806850,37550,37550,37550,37550,0
20231128,153600,25472806850,37550,37550,37550,37550,0
20231128,153500,25472806850,37550,37550,37550,37550,0
20231128,153400,25472806850,37550,37550,37550,37550,0
20231128,153300,25472806850,37550,37550,37550,37550,0
20231128,153200,25472806850,37550,37550,37550,37550,0
20231128,153100,25472806850,37550,37550,37550,37550,0
20231128,153000,25472806850,37550,37550,37550,37550,15716
20231128,152900,24882671050,37700,37700,37700,37700,0
20231128,152800,24882671050,37700,37700,37700,37700,0
20231128,152700,24882671050,37700,37700,37700,37700,0
20231128,152600,24882671050,37700,37700,37700,37700,0
20231128,152500,24882671050,37700,37700,37700,37700,0
20231128,152400,24882671050,37700,37700,37700,37700,0
20231128,152300,24882671050,37700,37700,37700,37700,0
20231128,152200,24882671050,37700,37700,37700,37700,0
20231128,152100,24882671050,37700,37700,37700,37700,0
20231128,152000,24882671050,37700,37700,37700,37700,0
20231128,151900,24882671050,37700,37700,37700,37650,1996
20231128,151800,24807436750,37650,37700,37700,37600,1037
20231128,151700,24768393800,37700,37700,37700,37600,647
20231128,151600,24744026450,37700,37650,37700,37600,913
20231128,151500,24709629950,37650,37600,37650,37550,776
20231128,151400,24680452450,37600,37600,37600,37550,1043
20231128,151300,24641264050,37600,37650,37650,37550,1514
20231128,151200,24584328450,37650,37700,37700,37600,1936
20231128,151100,24511424000,37700,37650,37700,37600,1729
20231128,151000,24446321700,37650,37650,37700,37600,1861
20231128,150900,24376261150,37650,37600,37650,37550,696
20231128,150800,24350068100,37600,37600,37650,37450,3277
20231128,150700,24227048600,37600,37600,37600,37500,4047
20231128,150600,24075033850,37600,37550,37600,37500,1723
20231128,150500,24010290100,37500,37550,37550,37500,989
20231128,150400,23973166600,37550,37550,37550,37500,1454
20231128,150300,23918606750,37550,37550,37550,37500,1346
20231128,150200,23868100750,37550,37550,37550,37500,1103
20231128,150100,23826704500,37550,37550,37600,37450,3058
20231128,150000,23712095450,37550,37600,37600,37500,1000
20231128,145900,23674541350,37550,37550,37600,37500,1346
20231128,145800,23624000900,37550,37550,37600,37450,4750
20231128,145700,23445807500,37500,37550,37600,37500,1857
20231128,145600,23376098700,37550,37600,37600,37500,1849
20231128,145500,23306672350,37600,37600,37600,37550,682
20231128,145400,23281040800,37550,37600,37600,37550,563
20231128,145300,23259885150,37600,37650,37650,37550,1895
20231128,145200,23188651750,37650,37600,37650,37550,1503
20231128,145100,23132115150,37600,37600,37650,37550,1473
20231128,145000,23076736750,37600,37650,37650,37550,839
20231128,144900,23045194650,37600,37650,37650,37550,1092
20231128,144800,23004113900,37650,37650,37650,37600,543
20231128,144700,22983682600,37600,37700,37700,37600,968
20231128,144600,22947217950,37650,37650,37700,37600,2662
20231128,144500,22846998450,37650,37650,37650,37600,852
20231128,144400,22814922000,37650,37650,37650,37600,518
20231128,144300,22795424900,37650,37700,37700,37600,630
20231128,144200,22771716050,37650,37650,37700,37600,1488
20231128,144100,22715689350,37650,37650,37700,37600,816
20231128,144000,22684956050,37650,37650,37650,37600,366
20231128,143900,22671178100,37600,37650,37750,37550,4458
20231128,143800,22503191450,37650,37600,37700,37550,1742
20231128,143700,22437664050,37550,37600,37600,37550,629
20231128,143600,22414020050,37600,37600,37650,37550,656
20231128,143500,22389354050,37600,37600,37700,37550,1287
20231128,143400,22340944250,37600,37600,37600,37550,450
20231128,143300,22324024800,37550,37600,37650,37550,1127
20231128,143200,22281636950,37600,37600,37600,37550,609
20231128,143100,22258749200,37600,37550,37600,37500,1124
20231128,143000,22216537100,37500,37450,37550,37450,5599
20231128,142900,22006598500,37500,37450,37500,37450,193
20231128,142800,21999368800,37450,37500,37500,37450,399
20231128,142700,21984417100,37500,37450,37500,37400,3824
20231128,142600,21841200400,37450,37450,37450,37400,4451
20231128,142500,21674512350,37450,37500,37500,37400,1668
20231128,142400,21612040000,37500,37450,37500,37450,641
20231128,142300,21588009650,37450,37400,37500,37400,817
20231128,142200,21557420600,37450,37500,37500,37400,2977
20231128,142100,21445946200,37550,37550,37550,37500,225
20231128,142000,21437498100,37550,37450,37600,37450,6394
20231128,141900,21197685500,37450,37550,37550,37450,2609
20231128,141800,21099909700,37550,37600,37600,37450,11335
20231128,141700,20674634650,37550,37550,37600,37550,252
20231128,141600,20665170150,37550,37600,37650,37550,1006
20231128,141500,20627353700,37650,37600,37650,37550,2391
20231128,141400,20537458300,37650,37600,37650,37600,327
20231128,141300,20525154650,37650,37600,37650,37600,616
20231128,141200,20501985500,37600,37600,37650,37600,294
20231128,141100,20490929800,37600,37600,37650,37550,458
20231128,141000,20473703300,37600,37650,37700,37550,5201
20231128,140900,20278064950,37600,37650,37650,37600,286
20231128,140800,20267301750,37650,37600,37700,37600,949
20231128,140700,20231586650,37600,37600,37700,37600,1079
20231128,140600,20190972500,37650,37650,37700,37600,1097
20231128,140500,20149664900,37650,37700,37700,37650,1336
20231128,140400,20099327850,37650,37600,37700,37600,813
20231128,140300,20068701950,37600,37650,37700,37600,1645
20231128,140200,20006824650,37650,37600,37700,37600,2347
20231128,140100,19918520800,37600,37600,37650,37600,476
20231128,140000,19900610750,37650,37700,37700,37600,498
20231128,135900,19881859750,37650,37700,37700,37600,2850
20231128,135800,19774554200,37700,37650,37700,37650,1142
20231128,135700,19731538900,37650,37750,37750,37650,1247
20231128,135600,19684527350,37700,37700,37750,37700,468
20231128,135500,19666869050,37700,37700,37750,37700,364
20231128,135400,19653144600,37750,37700,37750,37650,744
20231128,135300,19625097450,37650,37750,37750,37650,1432
20231128,135200,19571095750,37700,37750,37750,37700,1561
20231128,135100,19512172400,37750,37750,37800,37750,607
20231128,135000,19489254000,37750,37800,37800,37750,405
20231128,134900,19473951250,37800,37850,37850,37800,510
20231128,134800,19454665900,37850,37850,37850,37800,484
20231128,134700,19436367850,37850,37850,37850,37800,2225
20231128,134600,19352228100,37850,37800,37850,37800,311
20231128,134500,19340463300,37800,37800,37850,37800,199
20231128,134400,19332934550,37850,37800,37850,37800,1580
20231128,134300,19273138750,37800,37850,37850,37800,581
20231128,134200,19251168150,37800,37800,37850,37800,132
20231128,134100,19246176200,37850,37850,37850,37800,691
20231128,134000,19220028850,37800,37850,37850,37800,425
20231128,133900,19203947350,37800,37850,37850,37800,325
20231128,133800,19191651650,37850,37900,37900,37800,1475
20231128,133700,19135827750,37900,37800,37900,37800,1843
20231128,133600,19066080950,37850,37900,37900,37800,1374
20231128,133500,19014072700,37900,37850,37900,37850,947
20231128,133400,18978214850,37850,37750,37850,37750,4351
20231128,133300,18813626200,37800,37800,37800,37750,2067
20231128,133200,18735507350,37750,37800,37800,37750,434
20231128,133100,18719109900,37750,37750,37800,37700,968
20231128,133000,18682570250,37750,37700,37750,37700,211
20231128,132900,18674606650,37750,37750,37800,37700,1573
20231128,132800,18615229200,37750,37750,37800,37750,436
20231128,132700,18598766900,37800,37750,37800,37700,803
20231128,132600,18568436450,37700,37750,37800,37700,3830
20231128,132500,18423845150,37750,37750,37750,37700,134
20231128,132400,18418787800,37700,37750,37750,37700,568
20231128,132300,18397355900,37700,37700,37750,37700,561
20231128,132200,18376203000,37700,37650,37750,37650,1922
20231128,132100,18303783100,37700,37650,37700,37650,1107
20231128,132000,18262073550,37650,37650,37700,37650,73
20231128,131900,18259323650,37650,37700,37700,37650,775
20231128,131800,18230142050,37650,37650,37700,37650,510
20231128,131700,18210925500,37650,37650,37700,37650,905
20231128,131600,18176846750,37700,37750,37750,37700,1957
20231128,131500,18103065800,37700,37700,37750,37650,980
20231128,131400,18066108900,37650,37700,37700,37650,192
20231128,131300,18058878850,37650,37750,37750,37650,343
20231128,131200,18045946650,37650,37700,37750,37650,488
20231128,131100,18027552200,37700,37700,37750,37650,3406
20231128,131000,17899224450,37650,37650,37700,37650,684
20231128,130900,17873468050,37650,37650,37700,37650,368
20231128,130800,17859599350,37650,37650,37700,37650,178
20231128,130700,17852895600,37700,37650,37700,37650,603
20231128,130600,17830188950,37700,37700,37700,37650,1110
20231128,130500,17788346050,37650,37650,37700,37650,675
20231128,130400,17762930100,37650,37650,37700,37650,294
20231128,130300,17751858150,37650,37650,37700,37650,587
20231128,130200,17729739400,37650,37650,37700,37650,784
20231128,130100,17700199400,37700,37700,37700,37650,1008
20231128,130000,17662242000,37700,37750,37750,37650,1067
20231128,125900,17622015500,37750,37750,37750,37700,908
20231128,125800,17587778250,37700,37700,37750,37700,1183
20231128,125700,17543162300,37750,37750,37750,37700,1078
20231128,125600,17502470300,37800,37800,37800,37750,163
20231128,125500,17496311150,37800,37800,37800,37750,655
20231128,125400,17471570400,37800,37800,37800,37750,627
20231128,125300,17447891150,37800,37800,37800,37750,1015
20231128,125200,17409565300,37800,37750,37800,37700,4074
20231128,125100,17255659050,37700,37750,37750,37700,191
20231128,125000,17248454900,37750,37700,37750,37700,460
20231128,124900,17231095600,37750,37700,37750,37650,699
20231128,124800,17204740950,37700,37700,37700,37650,366
20231128,124700,17190946000,37650,37650,37750,37650,551
20231128,124600,17170182400,37700,37750,37750,37650,797
20231128,124500,17140126250,37750,37650,37750,37650,837
20231128,124400,17108586700,37700,37650,37700,37650,532
20231128,124300,17088535400,37650,37700,37700,37650,760
20231128,124200,17059907000,37650,37700,37750,37650,785
20231128,124100,17030314050,37750,37700,37750,37700,94
20231128,124000,17026768750,37700,37700,37750,37650,478
20231128,123900,17008747450,37750,37700,37750,37700,292
20231128,123800,16997736200,37700,37700,37750,37650,456
20231128,123700,16980545250,37700,37700,37750,37650,1024
20231128,123600,16941949450,37750,37700,37750,37700,252
20231128,123500,16932443500,37750,37700,37750,37700,650
20231128,123400,16907926900,37700,37750,37750,37700,1040
20231128,123300,16868715100,37750,37750,37800,37700,603
20231128,123200,16845946750,37750,37750,37750,37700,404
20231128,123100,16830700650,37750,37750,37850,37750,2312
20231128,123000,16743405200,37800,37750,37850,37750,241
20231128,122900,16734294750,37750,37800,37800,37750,1324
20231128,122800,16684263050,37750,37800,37800,37750,350
20231128,122700,16671034750,37750,37800,37800,37750,110
20231128,122600,16666878600,37750,37750,37800,37750,493
20231128,122500,16648256050,37750,37800,37800,37750,116
20231128,122400,16643874800,37750,37750,37800,37700,360
20231128,122300,16630276700,37750,37700,37800,37700,678
20231128,122200,16604692650,37700,37750,37750,37700,124
20231128,122100,16600015050,37750,37700,37750,37700,1016
20231128,122000,16561698050,37700,37700,37750,37650,1158
20231128,121900,16518041250,37700,37700,37750,37650,1512
20231128,121800,16461026150,37700,37750,37800,37700,2023
20231128,121700,16384724700,37750,37700,37800,37700,720
20231128,121600,16357537150,37700,37750,37800,37700,1463
20231128,121500,16302307450,37800,37750,37800,37700,956
20231128,121400,16266208100,37750,37750,37800,37750,517
20231128,121300,16246689050,37750,37800,37850,37700,589
20231128,121200,16224453950,37850,37800,37850,37750,385
20231128,121100,16209906500,37750,37800,37850,37700,4530
20231128,121000,16038855200,37850,37800,37850,37800,662
20231128,120900,16013811650,37800,37900,37900,37800,4951
20231128,120800,15826566700,37900,37950,38000,37850,4860
20231128,120700,15642208000,37900,37900,37950,37900,542
20231128,120600,15621664650,37900,37850,37950,37850,1068
20231128,120500,15581211800,37900,37950,37950,37850,2386
20231128,120400,15490817850,38000,37900,38000,37900,802
20231128,120300,15460385350,37950,38050,38050,37900,4478
20231128,120200,15290357500,38050,38000,38050,37950,1197
20231128,120100,15244878150,38000,38000,38000,37950,734
20231128,120000,15216991100,37950,38000,38000,37950,1277
20231128,115900,15168466850,37950,38050,38050,37950,1158
20231128,115800,15124468050,38050,38000,38050,37950,1341
20231128,115700,15073485700,38000,38050,38050,37950,1390
20231128,115600,15020629050,38100,38000,38100,38000,1509
20231128,115500,14963213900,38000,38050,38050,38000,1187
20231128,115400,14918083400,38050,38050,38050,38000,808
20231128,115300,14887351050,38000,38050,38100,38000,1202
20231128,115200,14841645400,38050,38100,38100,38000,1915
20231128,115100,14768752750,38100,38050,38100,38000,3950
20231128,115000,14618452200,38050,38050,38100,38050,1107
20231128,114900,14576285050,38100,38100,38100,38050,2215
20231128,114800,14491913700,38100,38000,38100,38000,3970
20231128,114700,14340919050,38000,38000,38050,37950,1435
20231128,114600,14286385050,38000,38000,38050,37900,5102
20231128,114500,14092501900,37950,38000,38000,37950,2863
20231128,114400,13983755600,38000,37950,38000,37950,1031
20231128,114300,13944586950,37950,37950,38000,37950,819
20231128,114200,13913485900,37900,37950,38000,37900,2980
20231128,114100,13800396400,37950,37950,38000,37900,1774
20231128,114000,13733069000,37900,38000,38000,37900,1938
20231128,113900,13659573350,38000,37950,38000,37900,1406
20231128,113800,13606204850,37950,37950,38000,37900,2003
20231128,113700,13530148450,37950,37950,37950,37900,2444
20231128,113600,13437405500,37950,37950,38000,37900,1758
20231128,113500,13370686800,37950,38000,38000,37900,1526
20231128,113400,13312777900,38000,37950,38000,37900,2271
20231128,113300,13226587300,38000,37900,38000,37900,1970
20231128,113200,13151838200,37900,37850,37950,37850,1554
20231128,113100,13092934350,37850,37900,37950,37850,2321
20231128,113000,13004945000,37950,37950,38000,37900,4882
20231128,112900,12819671700,37950,37950,38000,37950,905
20231128,112800,12785293100,38000,38000,38050,37950,4451
20231128,112700,12616108450,38000,38100,38100,38000,6771
20231128,112600,12358537700,38050,38050,38100,38050,4498
20231128,112500,12187291200,38000,38000,38100,37950,5566
20231128,112400,11975584150,38000,38000,38000,37950,5977
20231128,112300,11748548400,37950,37950,38000,37900,12615
20231128,112200,11269419450,37950,37850,38000,37800,13954
20231128,112100,10739962800,37800,37850,37900,37800,5538
20231128,112000,10530306250,37850,37850,37900,37800,4882
20231128,111900,10345599200,37900,37850,37900,37850,4470
20231128,111800,10176332500,37850,37850,37900,37850,1662
20231128,111700,10113373250,37850,37800,37900,37800,1122
20231128,111600,10070912600,37850,37800,37850,37800,3623
20231128,111500,9933812400,37800,37800,37850,37750,3641
20231128,111400,9796143200,37800,37750,37850,37650,6126
20231128,111300,9564707400,37700,37700,37700,37650,3175
20231128,111200,9445060550,37700,37650,37750,37650,1765
20231128,111100,9378574050,37650,37800,37800,37650,3581
20231128,111000,9243459250,37750,37700,37800,37700,1097
20231128,110900,9202044450,37700,37750,37800,37700,8115
20231128,110800,8895741600,37750,37650,37750,37650,7975
20231128,110700,8595089300,37700,37650,37700,37650,2884
20231128,110600,8486471200,37600,37500,37650,37500,5430
20231128,110500,8282402200,37550,37550,37550,37500,747
20231128,110400,8254364550,37500,37500,37550,37500,1030
20231128,110300,8215737100,37500,37450,37550,37450,2999
20231128,110200,8103223950,37500,37500,37500,37450,2908
20231128,110100,7994226650,37450,37450,37500,37450,1465
20231128,110000,7939359050,37450,37500,37500,37450,691
20231128,105900,7913459100,37450,37550,37600,37450,2508
20231128,105800,7819382000,37550,37550,37650,37500,10967
20231128,105700,7407536450,37550,37450,37600,37450,12388
20231128,105600,6942567650,37450,37450,37500,37400,958
20231128,105500,6906693700,37400,37450,37450,37400,1303
20231128,105400,6857897850,37500,37450,37500,37400,4570
20231128,105300,6686705250,37400,37450,37450,37400,683
20231128,105200,6661151350,37450,37450,37450,37400,634
20231128,105100,6637415050,37400,37400,37500,37350,7163
20231128,105000,6369218700,37400,37350,37450,37350,2180
20231128,104900,6287693300,37400,37350,37400,37350,5005
20231128,104800,6100622300,37300,37300,37350,37250,1613
20231128,104700,6040451750,37300,37250,37300,37250,2787
20231128,104600,5936531850,37300,37200,37300,37200,2843
20231128,104500,5830650450,37250,37200,37250,37150,1095
20231128,104400,5789917200,37200,37200,37250,37200,1663
20231128,104300,5728036450,37200,37200,37250,37200,328
20231128,104200,5715831250,37250,37250,37250,37200,986
20231128,104100,5679108600,37200,37250,37250,37200,283
20231128,104000,5668577400,37200,37200,37250,37200,142
20231128,103900,5663294150,37250,37200,37250,37200,4303
20231128,103800,5503221350,37250,37200,37300,37200,1109
20231128,103700,5461915050,37300,37250,37300,37200,2182
20231128,103600,5380647300,37250,37150,37300,37150,2610
20231128,103500,5283491650,37200,37150,37200,37100,420
20231128,103400,5267888100,37100,37050,37150,37050,2254
20231128,103300,5184278200,37050,37050,37100,37050,471
20231128,103200,5166825200,37100,37050,37100,37050,510
20231128,103100,5147921150,37100,37100,37100,37050,341
20231128,103000,5135274800,37000,37050,37100,37000,824
20231128,102900,5104747150,37050,37000,37100,37000,68
20231128,102800,5102226150,37050,37050,37100,37000,394
20231128,102700,5087631450,37000,37000,37050,37000,109
20231128,102600,5083598300,37050,37050,37050,37000,152
20231128,102500,5077970100,37000,37000,37100,37000,1999
20231128,102400,5003921650,37000,37050,37050,37000,72
20231128,102300,5001255350,37000,37000,37050,37000,418
20231128,102200,4985785600,37050,37000,37050,37000,165
20231128,102100,4979676300,37000,37050,37050,37000,197
20231128,102000,4972379400,37050,37050,37050,37000,414
20231128,101900,4957046850,37000,37100,37100,37000,887
20231128,101800,4924179050,37050,37000,37050,37000,698
20231128,101700,4898322350,37000,36950,37050,36950,1605
20231128,101600,4838935350,36950,36950,37000,36950,626
20231128,101500,4815802450,36950,36900,36950,36900,732
20231128,101400,4788763400,36950,36950,36950,36900,200
20231128,101300,4781381000,36900,36950,37000,36900,474
20231128,101200,4763878350,36950,36950,37000,36950,1457
20231128,101100,4710039650,36950,36900,36950,36900,411
20231128,101000,4694859800,36900,37000,37000,36900,239
20231128,100900,4686032700,36900,36950,36950,36900,487
20231128,100800,4668047500,36950,37000,37050,36950,1637
20231128,100700,4607521050,36950,37000,37000,36950,150
20231128,100600,4601972350,36950,36950,37000,36950,154
20231128,100500,4596282000,36950,36950,37000,36950,1111
20231128,100400,4555217200,37000,37050,37050,36950,967
20231128,100300,4519436900,37000,36950,37000,36950,1203
20231128,100200,4474940550,37000,37000,37050,36950,803
20231128,100100,4445230800,37000,37000,37000,36950,376
20231128,100000,4431322350,36950,36950,37000,36950,1297
20231128,095900,4383336150,36950,36950,37000,36950,1319
20231128,095800,4334598550,36950,37000,37000,36950,757
20231128,095700,4306596950,36950,37000,37000,36950,225
20231128,095600,4298282800,36950,36950,37000,36950,321
20231128,095500,4286420850,36950,36950,37000,36900,1116
20231128,095400,4245193850,36950,36900,37000,36900,795
20231128,095300,4215819350,36900,36900,36950,36850,859
20231128,095200,4184124950,36900,36900,36950,36900,919
20231128,095100,4150210900,36900,36900,36950,36850,4957
20231128,095000,3967289050,36950,36950,36950,36900,168
20231128,094900,3961084800,36900,36950,36950,36900,695
20231128,094800,3935416050,36950,36900,36950,36900,900
20231128,094700,3902198200,36900,37000,37000,36900,361
20231128,094600,3888858550,36950,36950,36950,36900,802
20231128,094500,3859227600,36950,36950,37000,36900,1027
20231128,094400,3821280150,36950,37000,37000,36950,920
20231128,094300,3787285800,36950,36900,36950,36900,853
20231128,094200,3755780200,36900,36950,36950,36900,366
20231128,094100,3742261950,36900,37000,37000,36900,3099
20231128,094000,3627844550,36950,37000,37000,36950,1254
20231128,093900,3581506250,36950,36950,37000,36950,351
20231128,093800,3568532900,36950,37050,37050,36950,4838
20231128,093700,3389552550,36950,37000,37050,36950,2251
20231128,093600,3306291100,37000,36900,37050,36900,1807
20231128,093500,3239531650,37050,37050,37100,36900,6570
20231128,093400,2996374000,37100,37200,37200,37050,5828
20231128,093300,2780079450,37200,37150,37200,37150,264
20231128,093200,2770263000,37150,37150,37200,37100,359
20231128,093100,2756925050,37150,37200,37200,37100,853
20231128,093000,2725237000,37200,37150,37200,37150,1151
20231128,092900,2682474300,37150,37200,37200,37150,711
20231128,092800,2656037550,37200,37150,37200,37150,1040
20231128,092700,2617399950,37200,37200,37200,37150,24
20231128,092600,2616507200,37200,37100,37200,37100,1703
20231128,092500,2553208700,37100,37200,37200,37100,359
20231128,092400,2539872550,37150,37100,37200,37100,637
20231128,092300,2516220250,37100,37100,37150,37100,564
20231128,092200,2495295700,37100,37150,37150,37100,147
20231128,092100,2489840500,37150,37150,37150,37100,1364
20231128,092000,2439222250,37200,37150,37200,37100,861
20231128,091900,2407231300,37150,37050,37150,37050,974
20231128,091800,2371073050,37050,37100,37100,37050,1208
20231128,091700,2326313250,37100,37150,37150,37050,925
20231128,091600,2292001450,37150,37200,37200,37150,1258
20231128,091500,2245261600,37200,37150,37200,37150,250
20231128,091400,2235963750,37150,37200,37200,37150,2228
20231128,091300,2153145400,37200,37250,37300,37200,6260
20231128,091200,1919836800,37250,37250,37300,37250,2716
20231128,091100,1818599500,37250,37300,37300,37250,3543
20231128,091000,1686544400,37300,37450,37450,37300,4623
20231128,090900,1513891850,37400,37450,37500,37400,6886
20231128,090800,1256034150,37450,37450,37500,37400,3695
20231128,090700,1117631500,37450,37300,37450,37300,3207
20231128,090600,997830800,37300,37350,37450,37250,3254
20231128,090500,876343550,37450,37400,37450,37350,8249
20231128,090400,568027450,37400,37350,37500,37350,6584
20231128,090300,321663250,37350,37200,37350,37200,2708
20231128,090200,220711050,37200,37200,37250,37150,982
20231128,090100,184183900,37150,37100,37200,37100,654
20231128,090000,159895500,37050,37150,37200,37050,4292
Reference in New Issue Copy Permalink