ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/044450/min/candle-20231128.csv

628 lines
30 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
20231128,192500,1068202320,8550,8550,8550,8550,4840
20231128,192400,1068202320,8550,8550,8550,8550,0
20231128,192300,1068202320,8550,8550,8550,8550,0
20231128,192200,1068202320,8550,8550,8550,8550,0
20231128,192100,1068202320,8550,8550,8550,8550,0
20231128,192000,1068202320,8550,8550,8550,8550,0
20231128,191900,1068202320,8550,8550,8550,8550,0
20231128,191800,1068202320,8550,8550,8550,8550,0
20231128,191700,1068202320,8550,8550,8550,8550,0
20231128,191600,1068202320,8550,8550,8550,8550,0
20231128,191500,1068202320,8550,8550,8550,8550,0
20231128,191400,1068202320,8550,8550,8550,8550,0
20231128,191300,1068202320,8550,8550,8550,8550,0
20231128,191200,1068202320,8550,8550,8550,8550,0
20231128,191100,1068202320,8550,8550,8550,8550,0
20231128,191000,1068202320,8550,8550,8550,8550,0
20231128,190900,1068202320,8550,8550,8550,8550,0
20231128,190800,1068202320,8550,8550,8550,8550,0
20231128,190700,1068202320,8550,8550,8550,8550,0
20231128,190600,1068202320,8550,8550,8550,8550,0
20231128,190500,1068202320,8550,8550,8550,8550,0
20231128,190400,1068202320,8550,8550,8550,8550,0
20231128,190300,1068202320,8550,8550,8550,8550,0
20231128,190200,1068202320,8550,8550,8550,8550,0
20231128,190100,1068202320,8550,8550,8550,8550,0
20231128,190000,1068202320,8550,8550,8550,8550,0
20231128,185900,1068202320,8550,8550,8550,8550,0
20231128,185800,1068202320,8550,8550,8550,8550,0
20231128,185700,1068202320,8550,8550,8550,8550,0
20231128,185600,1068202320,8550,8550,8550,8550,0
20231128,185500,1068202320,8550,8550,8550,8550,4840
20231128,185400,1068202320,8550,8550,8550,8550,0
20231128,185300,1068202320,8550,8550,8550,8550,0
20231128,185200,1068202320,8550,8550,8550,8550,0
20231128,185100,1068202320,8550,8550,8550,8550,0
20231128,185000,1068202320,8550,8550,8550,8550,0
20231128,184900,1068202320,8550,8550,8550,8550,0
20231128,184800,1068202320,8550,8550,8550,8550,0
20231128,184700,1068202320,8550,8550,8550,8550,0
20231128,184600,1068202320,8550,8550,8550,8550,0
20231128,184500,1068202320,8550,8550,8550,8550,0
20231128,184400,1068202320,8550,8550,8550,8550,0
20231128,184300,1068202320,8550,8550,8550,8550,0
20231128,184200,1068202320,8550,8550,8550,8550,0
20231128,184100,1068202320,8550,8550,8550,8550,0
20231128,184000,1068202320,8550,8550,8550,8550,0
20231128,183900,1068202320,8550,8550,8550,8550,0
20231128,183800,1068202320,8550,8550,8550,8550,0
20231128,183700,1068202320,8550,8550,8550,8550,0
20231128,183600,1068202320,8550,8550,8550,8550,0
20231128,183500,1068202320,8550,8550,8550,8550,0
20231128,183400,1068202320,8550,8550,8550,8550,0
20231128,183300,1068202320,8550,8550,8550,8550,0
20231128,183200,1068202320,8550,8550,8550,8550,0
20231128,183100,1068202320,8550,8550,8550,8550,0
20231128,183000,1068202320,8550,8550,8550,8550,0
20231128,182900,1068202320,8550,8550,8550,8550,0
20231128,182800,1068202320,8550,8550,8550,8550,0
20231128,182700,1068202320,8550,8550,8550,8550,0
20231128,182600,1068202320,8550,8550,8550,8550,0
20231128,182500,1068202320,8550,8550,8550,8550,4840
20231128,182400,1068202320,8550,8550,8550,8550,0
20231128,182300,1068202320,8550,8550,8550,8550,0
20231128,182200,1068202320,8550,8550,8550,8550,0
20231128,182100,1068202320,8550,8550,8550,8550,0
20231128,182000,1068202320,8550,8550,8550,8550,0
20231128,181900,1068202320,8550,8550,8550,8550,0
20231128,181800,1068202320,8550,8550,8550,8550,0
20231128,181700,1068202320,8550,8550,8550,8550,0
20231128,181600,1068202320,8550,8550,8550,8550,0
20231128,181500,1068202320,8550,8550,8550,8550,0
20231128,181400,1068202320,8550,8550,8550,8550,0
20231128,181300,1068202320,8550,8550,8550,8550,0
20231128,181200,1068202320,8550,8550,8550,8550,0
20231128,181100,1068202320,8550,8550,8550,8550,0
20231128,181000,1068202320,8550,8550,8550,8550,0
20231128,180900,1068202320,8550,8550,8550,8550,0
20231128,180800,1068202320,8550,8550,8550,8550,0
20231128,180700,1068202320,8550,8550,8550,8550,0
20231128,180600,1068202320,8550,8550,8550,8550,0
20231128,180500,1068202320,8550,8550,8550,8550,0
20231128,180400,1068202320,8550,8550,8550,8550,0
20231128,180300,1068202320,8550,8550,8550,8550,0
20231128,180200,1068202320,8550,8550,8550,8550,0
20231128,180100,1068202320,8550,8550,8550,8550,0
20231128,180000,1068202320,8550,8550,8550,8550,0
20231128,175900,1068202320,8550,8550,8550,8550,0
20231128,175800,1068202320,8550,8550,8550,8550,0
20231128,175700,1068202320,8550,8550,8550,8550,0
20231128,175600,1068202320,8550,8550,8550,8550,0
20231128,175500,1068202320,8550,8550,8550,8550,4840
20231128,175400,1068202320,8550,8550,8550,8550,0
20231128,175300,1068202320,8550,8550,8550,8550,0
20231128,175200,1068202320,8550,8550,8550,8550,0
20231128,175100,1068202320,8550,8550,8550,8550,0
20231128,175000,1068202320,8550,8550,8550,8550,0
20231128,174900,1068202320,8550,8550,8550,8550,0
20231128,174800,1068202320,8550,8550,8550,8550,0
20231128,174700,1068202320,8550,8550,8550,8550,0
20231128,174600,1068202320,8550,8550,8550,8550,0
20231128,174500,1068202320,8550,8550,8550,8550,0
20231128,174400,1068202320,8550,8550,8550,8550,0
20231128,174300,1068202320,8550,8550,8550,8550,0
20231128,174200,1068202320,8550,8550,8550,8550,0
20231128,174100,1068202320,8550,8550,8550,8550,0
20231128,174000,1068202320,8550,8550,8550,8550,0
20231128,173900,1068202320,8550,8550,8550,8550,0
20231128,173800,1068202320,8550,8550,8550,8550,0
20231128,173700,1068202320,8550,8550,8550,8550,0
20231128,173600,1068202320,8550,8550,8550,8550,0
20231128,173500,1068202320,8550,8550,8550,8550,0
20231128,173400,1068202320,8550,8550,8550,8550,0
20231128,173300,1068202320,8550,8550,8550,8550,0
20231128,173200,1068202320,8550,8550,8550,8550,0
20231128,173100,1068202320,8550,8550,8550,8550,0
20231128,173000,1068202320,8550,8550,8550,8550,0
20231128,172900,1068202320,8550,8550,8550,8550,0
20231128,172800,1068202320,8550,8550,8550,8550,0
20231128,172700,1068202320,8550,8550,8550,8550,0
20231128,172600,1068202320,8550,8550,8550,8550,0
20231128,172500,1068202320,8550,8550,8550,8550,4840
20231128,172400,1068202320,8550,8550,8550,8550,0
20231128,172300,1068202320,8550,8550,8550,8550,0
20231128,172200,1068202320,8550,8550,8550,8550,0
20231128,172100,1068202320,8550,8550,8550,8550,0
20231128,172000,1068202320,8550,8550,8550,8550,0
20231128,171900,1068202320,8550,8550,8550,8550,0
20231128,171800,1068202320,8550,8550,8550,8550,0
20231128,171700,1068202320,8550,8550,8550,8550,0
20231128,171600,1068202320,8550,8550,8550,8550,0
20231128,171500,1068202320,8550,8550,8550,8550,0
20231128,171400,1068202320,8550,8550,8550,8550,0
20231128,171300,1068202320,8550,8550,8550,8550,0
20231128,171200,1068202320,8550,8550,8550,8550,0
20231128,171100,1068202320,8550,8550,8550,8550,0
20231128,171000,1068202320,8550,8550,8550,8550,0
20231128,170900,1068202320,8550,8550,8550,8550,0
20231128,170800,1068202320,8550,8550,8550,8550,0
20231128,170700,1068202320,8550,8550,8550,8550,0
20231128,170600,1068202320,8550,8550,8550,8550,0
20231128,170500,1068202320,8550,8550,8550,8550,0
20231128,170400,1068202320,8550,8550,8550,8550,0
20231128,170300,1068202320,8550,8550,8550,8550,0
20231128,170200,1068202320,8550,8550,8550,8550,0
20231128,170100,1068202320,8550,8550,8550,8550,0
20231128,170000,1068202320,8550,8550,8550,8550,0
20231128,165900,1068202320,8550,8550,8550,8550,0
20231128,165800,1068202320,8550,8550,8550,8550,0
20231128,165700,1068202320,8550,8550,8550,8550,0
20231128,165600,1068202320,8550,8550,8550,8550,0
20231128,165500,1068202320,8550,8550,8550,8550,4840
20231128,165400,1068202320,8550,8550,8550,8550,0
20231128,165300,1068202320,8550,8550,8550,8550,0
20231128,165200,1068202320,8550,8550,8550,8550,0
20231128,165100,1068202320,8550,8550,8550,8550,0
20231128,165000,1068202320,8550,8550,8550,8550,0
20231128,164900,1068202320,8550,8550,8550,8550,0
20231128,164800,1068202320,8550,8550,8550,8550,0
20231128,164700,1068202320,8550,8550,8550,8550,0
20231128,164600,1068202320,8550,8550,8550,8550,0
20231128,164500,1068202320,8550,8550,8550,8550,0
20231128,164400,1068202320,8550,8550,8550,8550,0
20231128,164300,1068202320,8550,8550,8550,8550,0
20231128,164200,1068202320,8550,8550,8550,8550,0
20231128,164100,1068202320,8550,8550,8550,8550,0
20231128,164000,1068202320,8550,8550,8550,8550,0
20231128,163900,1068202320,8550,8550,8550,8550,0
20231128,163800,1068202320,8550,8550,8550,8550,0
20231128,163700,1068202320,8550,8550,8550,8550,0
20231128,163600,1068202320,8550,8550,8550,8550,0
20231128,163500,1068202320,8550,8550,8550,8550,0
20231128,163400,1068202320,8550,8550,8550,8550,0
20231128,163300,1068202320,8550,8550,8550,8550,0
20231128,163200,1068202320,8550,8550,8550,8550,0
20231128,163100,1068202320,8550,8550,8550,8550,0
20231128,163000,1068202320,8550,8550,8550,8550,0
20231128,162900,1068202320,8550,8550,8550,8550,0
20231128,162800,1068202320,8550,8550,8550,8550,0
20231128,162700,1068202320,8550,8550,8550,8550,0
20231128,162600,1068202320,8550,8550,8550,8550,0
20231128,162500,1068202320,8550,8550,8550,8550,4840
20231128,162400,1068202320,8550,8550,8550,8550,0
20231128,162300,1068202320,8550,8550,8550,8550,0
20231128,162200,1068202320,8550,8550,8550,8550,0
20231128,162100,1068202320,8550,8550,8550,8550,0
20231128,162000,1068202320,8550,8550,8550,8550,0
20231128,161900,1068202320,8550,8550,8550,8550,0
20231128,161800,1068202320,8550,8550,8550,8550,0
20231128,161700,1068202320,8550,8550,8550,8550,0
20231128,161600,1068202320,8550,8550,8550,8550,0
20231128,161500,1068202320,8550,8550,8550,8550,0
20231128,161400,1068202320,8550,8550,8550,8550,0
20231128,161300,1068202320,8550,8550,8550,8550,0
20231128,161200,1068202320,8550,8550,8550,8550,0
20231128,161100,1068202320,8550,8550,8550,8550,0
20231128,161000,1068202320,8550,8550,8550,8550,0
20231128,160900,1068202320,8550,8550,8550,8550,0
20231128,160800,1068202320,8550,8550,8550,8550,0
20231128,160700,1068202320,8550,8550,8550,8550,0
20231128,160600,1068202320,8550,8550,8550,8550,0
20231128,160500,1068202320,8550,8550,8550,8550,0
20231128,160400,1068202320,8550,8550,8550,8550,0
20231128,160300,1068202320,8550,8550,8550,8550,0
20231128,160200,1068202320,8550,8550,8550,8550,0
20231128,160100,1068202320,8550,8550,8550,8550,0
20231128,160000,1068202320,8550,8550,8550,8550,0
20231128,155900,1068202320,8550,8550,8550,8550,0
20231128,155800,1068202320,8550,8550,8550,8550,0
20231128,155700,1068202320,8550,8550,8550,8550,0
20231128,155600,1068202320,8550,8550,8550,8550,0
20231128,155500,1068202320,8550,8550,8550,8550,4840
20231128,155400,1068202320,8550,8550,8550,8550,0
20231128,155300,1068202320,8550,8550,8550,8550,0
20231128,155200,1068202320,8550,8550,8550,8550,0
20231128,155100,1068202320,8550,8550,8550,8550,0
20231128,155000,1068202320,8550,8550,8550,8550,0
20231128,154900,1068202320,8550,8550,8550,8550,0
20231128,154800,1068202320,8550,8550,8550,8550,0
20231128,154700,1068202320,8550,8550,8550,8550,0
20231128,154600,1068202320,8550,8550,8550,8550,0
20231128,154500,1068202320,8550,8550,8550,8550,0
20231128,154400,1068202320,8550,8550,8550,8550,0
20231128,154300,1068202320,8550,8550,8550,8550,0
20231128,154200,1068202320,8550,8550,8550,8550,0
20231128,154100,1068202320,8550,8550,8550,8550,0
20231128,154000,1068202320,8550,8550,8550,8550,0
20231128,153900,1068202320,8550,8550,8550,8550,0
20231128,153800,1068202320,8550,8550,8550,8550,0
20231128,153700,1068202320,8550,8550,8550,8550,0
20231128,153600,1068202320,8550,8550,8550,8550,0
20231128,153500,1068202320,8550,8550,8550,8550,0
20231128,153400,1068202320,8550,8550,8550,8550,0
20231128,153300,1068202320,8550,8550,8550,8550,0
20231128,153200,1068202320,8550,8550,8550,8550,0
20231128,153100,1068202320,8550,8550,8550,8550,0
20231128,153000,1068202320,8550,8550,8550,8550,4840
20231128,152900,1026820320,8580,8580,8580,8580,0
20231128,152800,1026820320,8580,8580,8580,8580,0
20231128,152700,1026820320,8580,8580,8580,8580,0
20231128,152600,1026820320,8580,8580,8580,8580,0
20231128,152500,1026820320,8580,8580,8580,8580,0
20231128,152400,1026820320,8580,8580,8580,8580,0
20231128,152300,1026820320,8580,8580,8580,8580,0
20231128,152200,1026820320,8580,8580,8580,8580,0
20231128,152100,1026820320,8580,8580,8580,8580,0
20231128,152000,1026820320,8580,8580,8580,8580,0
20231128,151900,1026820320,8580,8550,8630,8510,5364
20231128,151800,980806090,8580,8620,8620,8520,5787
20231128,151700,931298660,8640,8610,8670,8510,10778
20231128,151600,838721490,8610,8500,8700,8500,24872
20231128,151500,625104640,8490,8490,8500,8490,68
20231128,151400,624527060,8490,8500,8500,8490,31
20231128,151300,624263580,8500,8500,8500,8480,121
20231128,151200,623235100,8500,8500,8500,8500,26
20231128,151100,623014100,8500,8480,8500,8480,8
20231128,151000,622946120,8500,8490,8500,8490,26
20231128,150900,622725150,8490,8490,8490,8490,237
20231128,150800,620713020,8480,8490,8490,8480,232
20231128,150700,618745350,8490,8490,8490,8490,52
20231128,150600,618303870,8480,8490,8490,8480,356
20231128,150500,615281470,8490,8490,8490,8490,176
20231128,150400,613787230,8490,8480,8490,8480,174
20231128,150300,612309980,8490,8490,8490,8490,59
20231128,150200,611809070,8490,8490,8490,8490,87
20231128,150100,611070440,8490,8490,8490,8490,108
20231128,150000,610153520,8480,8480,8490,8480,55
20231128,145900,609686630,8480,8480,8490,8480,57
20231128,145800,609202840,8490,8490,8490,8490,76
20231128,145700,608557600,8490,8490,8490,8480,60
20231128,145600,608048210,8490,8490,8490,8490,64
20231128,145500,607504850,8490,8490,8490,8490,57
20231128,145400,607020920,8490,8490,8490,8470,165
20231128,145300,605620090,8490,8490,8500,8480,78
20231128,145200,604957360,8500,8500,8500,8480,24
20231128,145100,604753380,8500,8500,8500,8490,86
20231128,145000,604022460,8500,8500,8500,8470,52
20231128,144900,603580490,8490,8490,8490,8490,41
20231128,144800,603232400,8490,8460,8490,8460,103
20231128,144700,602359580,8460,8490,8490,8460,1345
20231128,144600,590974930,8490,8500,8500,8490,39
20231128,144500,590643450,8500,8500,8500,8500,54
20231128,144400,590184450,8500,8500,8500,8500,43
20231128,144300,589818950,8480,8490,8490,8470,53
20231128,144200,589369010,8490,8490,8490,8490,147
20231128,144100,588120980,8470,8480,8480,8470,740
20231128,144000,581850740,8480,8490,8490,8480,46
20231128,143900,581460210,8490,8490,8490,8490,50
20231128,143800,581035710,8480,8480,8490,8480,62
20231128,143700,580509550,8490,8490,8490,8490,37
20231128,143600,580195420,8490,8480,8490,8480,39
20231128,143500,579864320,8490,8490,8490,8490,53
20231128,143400,579414350,8490,8490,8490,8490,40
20231128,143300,579074750,8490,8500,8500,8490,52
20231128,143200,578632760,8500,8500,8500,8500,43
20231128,143100,578267260,8500,8500,8500,8500,360
20231128,143000,575207260,8500,8500,8500,8500,47
20231128,142900,574807760,8500,8480,8500,8480,37
20231128,142800,574493280,8480,8500,8500,8480,44
20231128,142700,574119480,8490,8500,8500,8490,153
20231128,142600,572819980,8490,8500,8500,8490,64
20231128,142500,572275990,8500,8500,8500,8500,51
20231128,142400,571842490,8490,8490,8500,8490,61
20231128,142300,571324200,8500,8500,8500,8500,45
20231128,142200,570941700,8490,8490,8500,8490,44
20231128,142100,570567790,8500,8500,8500,8500,38
20231128,142000,570244790,8490,8490,8490,8490,8
20231128,141900,570176870,8500,8490,8500,8490,55
20231128,141800,569709390,8500,8500,8500,8500,36
20231128,141700,569403390,8500,8490,8500,8490,45
20231128,141600,569020900,8500,8500,8500,8500,38
20231128,141500,568697900,8500,8500,8500,8500,52
20231128,141400,568255900,8500,8500,8500,8500,36
20231128,141300,567949900,8500,8500,8500,8500,40
20231128,141200,567609900,8480,8500,8500,8480,43
20231128,141100,567244440,8500,8490,8500,8470,580
20231128,141000,562329030,8480,8500,8500,8480,45
20231128,140900,561946550,8500,8500,8500,8500,42
20231128,140800,561589550,8480,8490,8490,8480,147
20231128,140700,560342950,8500,8500,8500,8500,38
20231128,140600,560019950,8500,8500,8500,8500,42
20231128,140500,559662950,8480,8500,8500,8480,77
20231128,140400,559008710,8490,8490,8490,8490,30
20231128,140300,558754010,8480,8500,8500,8480,35
20231128,140200,558456530,8500,8490,8500,8480,306
20231128,140100,555860640,8500,8500,8500,8500,49
20231128,140000,555444140,8500,8500,8500,8500,36
20231128,135900,555138140,8500,8500,8500,8500,50
20231128,135800,554713140,8480,8480,8480,8480,1
20231128,135700,554704660,8500,8480,8500,8480,61
20231128,135600,554186360,8490,8480,8490,8480,45
20231128,135500,553804320,8490,8490,8490,8480,57
20231128,135400,553320500,8490,8480,8490,8480,28
20231128,135300,553082790,8480,8490,8490,8480,283
20231128,135200,550681200,8500,8500,8500,8500,49
20231128,135100,550264700,8490,8500,8500,8490,39
20231128,135000,549933210,8500,8500,8500,8500,47
20231128,134900,549533710,8480,8500,8500,8480,39
20231128,134800,549202230,8500,8500,8500,8500,35
20231128,134700,548904730,8480,8500,8500,8480,427
20231128,134600,545282930,8500,8500,8500,8500,947
20231128,134500,537233430,8490,8490,8490,8490,52
20231128,134400,536791950,8490,8490,8490,8490,30
20231128,134300,536537250,8490,8490,8490,8490,55
20231128,134200,536070300,8480,8490,8490,8480,40
20231128,134100,535730710,8490,8490,8490,8490,33
20231128,134000,535450540,8490,8480,8490,8480,44
20231128,133900,535076990,8490,8490,8490,8490,43
20231128,133800,534711920,8490,8490,8490,8490,52
20231128,133700,534270440,8480,8490,8490,8480,59
20231128,133600,533769540,8490,8490,8490,8490,39
20231128,133500,533438430,8480,8480,8480,8480,1
20231128,133400,533429950,8500,8500,8500,8500,48
20231128,133300,533021950,8500,8480,8500,8480,54
20231128,133200,532562970,8500,8500,8500,8500,38
20231128,133100,532239970,8500,8490,8500,8490,36
20231128,133000,531934120,8480,8490,8500,8480,58
20231128,132900,531441160,8500,8500,8500,8500,37
20231128,132800,531126660,8500,8500,8500,8500,38
20231128,132700,530803660,8500,8500,8500,8500,49
20231128,132600,530387160,8500,8500,8500,8470,102
20231128,132500,529521860,8500,8500,8500,8500,49
20231128,132400,529105360,8480,8490,8490,8480,14
20231128,132300,528986560,8480,8500,8500,8480,41
20231128,132200,528638080,8500,8500,8500,8500,42
20231128,132100,528281080,8500,8480,8500,8480,46
20231128,132000,527890100,8490,8500,8500,8490,45
20231128,131900,527507650,8500,8490,8500,8490,49
20231128,131800,527091160,8500,8480,8500,8480,29
20231128,131700,526844680,8500,8500,8500,8500,46
20231128,131600,526453680,8480,8500,8500,8480,52
20231128,131500,526011700,8500,8500,8500,8500,47
20231128,131400,525612200,8500,8500,8500,8500,27
20231128,131300,525382700,8490,8490,8490,8490,47
20231128,131200,524983670,8480,8490,8490,8480,286
20231128,131100,522558370,8500,8500,8500,8500,46
20231128,131000,522167370,8500,8500,8500,8500,38
20231128,130900,521844370,8490,8490,8500,8490,43
20231128,130800,521478910,8500,8500,8500,8500,57
20231128,130700,520994410,8480,8500,8500,8480,39
20231128,130600,520662930,8500,8490,8500,8480,136
20231128,130500,519508910,8480,8490,8500,8480,77
20231128,130400,518854630,8490,8510,8510,8490,123
20231128,130300,517809530,8510,8510,8510,8510,46
20231128,130200,517418070,8490,8510,8510,8490,42
20231128,130100,517060670,8490,8490,8490,8490,9
20231128,130000,516984260,8510,8510,8510,8490,42
20231128,125900,516626860,8510,8500,8510,8490,135
20231128,125800,515479980,8510,8510,8510,8510,53
20231128,125700,515028950,8510,8500,8510,8500,39
20231128,125600,514697100,8500,8500,8500,8500,166
20231128,125500,513286100,8490,8510,8510,8490,397
20231128,125400,509911050,8510,8510,8510,8510,58
20231128,125300,509417470,8500,8510,8510,8500,44
20231128,125200,509043040,8510,8510,8510,8510,41
20231128,125100,508694130,8500,8500,8500,8500,1
20231128,125000,508685630,8510,8510,8510,8510,54
20231128,124900,508226090,8510,8510,8510,8510,42
20231128,124800,507868670,8480,8480,8510,8480,60
20231128,124700,507358370,8510,8490,8510,8490,44
20231128,124600,506984180,8480,8500,8510,8480,90
20231128,124500,506219490,8510,8500,8510,8500,30
20231128,124400,505964200,8500,8500,8500,8500,55
20231128,124300,505496700,8500,8500,8500,8500,35
20231128,124200,505199200,8510,8490,8510,8490,41
20231128,124100,504850310,8510,8510,8510,8510,46
20231128,124000,504458850,8510,8510,8510,8510,29
20231128,123900,504212060,8490,8510,8510,8480,11
20231128,123800,504118660,8510,8500,8510,8490,174
20231128,123700,502640270,8510,8500,8510,8500,39
20231128,123600,502308390,8510,8510,8510,8510,41
20231128,123500,501959480,8510,8510,8510,8510,52
20231128,123400,501516960,8500,8510,8510,8500,45
20231128,123300,501134020,8510,8510,8510,8510,44
20231128,123200,500759580,8500,8510,8510,8500,44
20231128,123100,500385150,8500,8510,8510,8500,82
20231128,123000,499687830,8500,8510,8510,8500,71
20231128,122900,499083830,8500,8510,8510,8500,159
20231128,122800,497731940,8510,8510,8510,8510,2
20231128,122700,497714920,8510,8510,8510,8510,56
20231128,122600,497238360,8510,8500,8510,8500,257
20231128,122500,495051380,8510,8510,8510,8500,154
20231128,122400,493740850,8510,8510,8510,8510,50
20231128,122300,493315350,8510,8500,8510,8500,35
20231128,122200,493017510,8510,8510,8510,8510,54
20231128,122100,492557970,8510,8500,8510,8500,33
20231128,122000,492277150,8500,8510,8510,8500,67
20231128,121900,491707280,8510,8510,8510,8510,54
20231128,121800,491247740,8500,8500,8500,8500,1
20231128,121700,491239240,8510,8510,8510,8510,36
20231128,121600,490932880,8510,8500,8510,8500,48
20231128,121500,490524410,8510,8510,8510,8510,43
20231128,121400,490158480,8510,8500,8510,8500,46
20231128,121300,489767030,8510,8500,8510,8500,55
20231128,121200,489299330,8500,8500,8500,8500,37
20231128,121100,488984830,8490,8500,8500,8490,55
20231128,121000,488517410,8500,8500,8500,8500,50
20231128,120900,488092410,8490,8500,8500,8490,34
20231128,120800,487803420,8500,8500,8500,8500,46
20231128,120700,487412420,8500,8490,8500,8490,38
20231128,120600,487089430,8500,8500,8500,8500,116
20231128,120500,486103430,8510,8510,8510,8510,48
20231128,120400,485694950,8500,8500,8500,8500,1
20231128,120300,485686450,8500,8500,8500,8500,0
20231128,120200,485686450,8500,8510,8510,8500,13
20231128,120100,485575850,8500,8500,8500,8500,0
20231128,120000,485575850,8500,8500,8500,8500,1
20231128,115900,485567350,8500,8500,8500,8500,0
20231128,115800,485567350,8500,8500,8500,8500,0
20231128,115700,485567350,8500,8500,8500,8500,0
20231128,115600,485567350,8500,8500,8500,8500,6
20231128,115500,485516350,8490,8490,8490,8490,1
20231128,115400,485507860,8480,8480,8480,8480,0
20231128,115300,485507860,8480,8480,8480,8480,1
20231128,115200,485499380,8490,8500,8500,8490,7
20231128,115100,485439940,8490,8490,8490,8490,0
20231128,115000,485439940,8490,8480,8490,8480,61
20231128,114900,484922650,8480,8480,8480,8480,0
20231128,114800,484922650,8480,8480,8480,8480,1
20231128,114700,484914170,8480,8480,8480,8480,0
20231128,114600,484914170,8480,8480,8480,8480,1
20231128,114500,484905690,8490,8490,8490,8490,7
20231128,114400,484846260,8490,8510,8510,8490,106
20231128,114300,483946260,8490,8510,8510,8490,69
20231128,114200,483359090,8490,8490,8490,8490,1
20231128,114100,483350600,8490,8490,8490,8490,0
20231128,114000,483350600,8490,8490,8490,8490,0
20231128,113900,483350600,8490,8490,8490,8490,2
20231128,113800,483333620,8510,8510,8510,8510,0
20231128,113700,483333620,8510,8510,8510,8510,11
20231128,113600,483240010,8490,8490,8490,8490,1
20231128,113500,483231520,8490,8490,8490,8490,1
20231128,113400,483223030,8490,8490,8490,8490,11
20231128,113300,483129640,8490,8490,8490,8490,1
20231128,113200,483121150,8490,8490,8490,8490,1
20231128,113100,483112660,8510,8510,8510,8510,50
20231128,113000,482687160,8490,8490,8490,8490,0
20231128,112900,482687160,8490,8490,8490,8490,1
20231128,112800,482678670,8510,8510,8510,8510,52
20231128,112700,482236150,8490,8490,8490,8490,0
20231128,112600,482236150,8490,8490,8490,8490,10
20231128,112500,482151250,8490,8490,8490,8490,386
20231128,112400,478874110,8510,8510,8510,8510,11
20231128,112300,478780500,8510,8510,8510,8510,4
20231128,112200,478746460,8510,8510,8510,8510,1
20231128,112100,478737950,8490,8490,8490,8490,0
20231128,112000,478737950,8490,8490,8490,8490,4
20231128,111900,478703990,8480,8480,8480,8480,0
20231128,111800,478703990,8480,8480,8480,8480,1
20231128,111700,478695510,8480,8490,8490,8480,226
20231128,111600,476778960,8480,8480,8480,8480,0
20231128,111500,476778960,8480,8480,8480,8480,0
20231128,111400,476778960,8480,8480,8480,8480,0
20231128,111300,476778960,8480,8480,8480,8480,0
20231128,111200,476778960,8480,8480,8480,8480,0
20231128,111100,476778960,8480,8480,8480,8480,0
20231128,111000,476778960,8480,8480,8480,8480,0
20231128,110900,476778960,8480,8480,8480,8480,0
20231128,110800,476778960,8480,8480,8480,8480,0
20231128,110700,476778960,8480,8480,8480,8480,2
20231128,110600,476762000,8480,8480,8480,8480,0
20231128,110500,476762000,8480,8480,8480,8480,95
20231128,110400,475956400,8470,8510,8510,8470,504
20231128,110300,471685340,8510,8510,8510,8510,0
20231128,110200,471685340,8510,8510,8510,8510,0
20231128,110100,471685340,8510,8510,8510,8510,0
20231128,110000,471685340,8510,8510,8510,8510,8
20231128,105900,471617260,8510,8510,8510,8510,1
20231128,105800,471608750,8510,8510,8510,8510,10
20231128,105700,471523650,8510,8510,8510,8510,9
20231128,105600,471447060,8510,8480,8510,8470,2513
20231128,105500,450071080,8470,8470,8470,8470,0
20231128,105400,450071080,8470,8470,8470,8470,20
20231128,105300,449901680,8480,8480,8480,8480,18
20231128,105200,449749040,8470,8470,8470,8470,217
20231128,105100,447911050,8480,8480,8480,8480,0
20231128,105000,447911050,8480,8480,8480,8480,5
20231128,104900,447868650,8470,8470,8470,8470,0
20231128,104800,447868650,8470,8470,8470,8470,0
20231128,104700,447868650,8470,8470,8470,8470,0
20231128,104600,447868650,8470,8470,8470,8470,0
20231128,104500,447868650,8470,8490,8490,8470,5
20231128,104400,447826240,8470,8470,8470,8470,0
20231128,104300,447826240,8470,8470,8470,8470,1
20231128,104200,447817770,8470,8470,8470,8470,10
20231128,104100,447733070,8470,8470,8470,8470,12
20231128,104000,447631430,8470,8470,8470,8470,0
20231128,103900,447631430,8470,8470,8470,8470,747
20231128,103800,441304340,8460,8460,8460,8460,0
20231128,103700,441304340,8460,8470,8470,8460,612
20231128,103600,436120820,8460,8470,8470,8460,1359
20231128,103500,424613680,8500,8500,8500,8500,7
20231128,103400,424554180,8490,8490,8490,8490,1
20231128,103300,424545690,8490,8490,8490,8490,43
20231128,103200,424180620,8490,8490,8490,8490,149
20231128,103100,422915610,8460,8460,8460,8460,0
20231128,103000,422915610,8460,8470,8470,8460,436
20231128,102900,419226540,8460,8460,8460,8460,0
20231128,102800,419226540,8460,8460,8460,8460,0
20231128,102700,419226540,8460,8460,8460,8460,0
20231128,102600,419226540,8460,8460,8460,8460,0
20231128,102500,419226540,8460,8460,8460,8460,0
20231128,102400,419226540,8460,8480,8480,8450,5085
20231128,102300,376209210,8490,8490,8490,8490,1
20231128,102200,376200720,8490,8490,8500,8490,451
20231128,102100,372371720,8500,8500,8500,8500,0
20231128,102000,372371720,8500,8500,8500,8500,0
20231128,101900,372371720,8500,8500,8500,8500,13
20231128,101800,372261220,8470,8480,8480,8470,500
20231128,101700,368026130,8470,8470,8470,8470,0
20231128,101600,368026130,8470,8470,8470,8470,0
20231128,101500,368026130,8470,8470,8470,8470,153
20231128,101400,366730220,8470,8470,8470,8470,1102
20231128,101300,357396280,8470,8480,8480,8470,113
20231128,101200,356438350,8480,8480,8480,8480,1078
20231128,101100,347296910,8480,8480,8480,8480,5
20231128,101000,347254510,8480,8480,8480,8480,12
20231128,100900,347152750,8470,8470,8470,8470,0
20231128,100800,347152750,8470,8480,8480,8470,1960
20231128,100700,330542170,8500,8500,8500,8500,10
20231128,100600,330457170,8500,8500,8500,8500,3
20231128,100500,330431670,8500,8500,8500,8500,0
20231128,100400,330431670,8500,8500,8500,8500,7
20231128,100300,330372170,8500,8500,8500,8500,2
20231128,100200,330355170,8500,8500,8500,8500,3
20231128,100100,330329670,8480,8480,8480,8480,0
20231128,100000,330329670,8480,8480,8480,8480,50
20231128,095900,329905670,8480,8480,8480,8480,177
20231128,095800,328404710,8490,8490,8490,8490,3
20231128,095700,328379240,8490,8500,8500,8490,25
20231128,095600,328166840,8490,8510,8510,8490,454
20231128,095500,324312320,8490,8490,8490,8490,88
20231128,095400,323565200,8490,8500,8500,8490,120
20231128,095300,322546230,8510,8510,8510,8510,3
20231128,095200,322520700,8510,8510,8510,8510,1
20231128,095100,322512190,8510,8510,8510,8510,12
20231128,095000,322410070,8510,8510,8510,8510,3
20231128,094900,322384540,8500,8500,8500,8500,0
20231128,094800,322384540,8500,8510,8510,8500,555
20231128,094700,317666730,8500,8510,8510,8500,120
20231128,094600,316646700,8500,8500,8500,8500,1
20231128,094500,316638200,8510,8510,8510,8510,61
20231128,094400,316119090,8510,8510,8510,8510,40
20231128,094300,315778690,8500,8510,8510,8500,100
20231128,094200,314928680,8520,8520,8520,8520,1438
20231128,094100,302676920,8520,8520,8520,8520,0
20231128,094000,302676920,8520,8520,8530,8520,55
20231128,093900,302208290,8520,8530,8530,8520,3
20231128,093800,302182710,8530,8520,8530,8520,272
20231128,093700,299865100,8530,8520,8530,8520,70
20231128,093600,299268660,8520,8520,8520,8520,99
20231128,093500,298425180,8520,8520,8520,8520,1
20231128,093400,298416660,8520,8530,8530,8520,1003
20231128,093300,289871090,8530,8530,8530,8530,92
20231128,093200,289086330,8540,8540,8540,8530,12
20231128,093100,288983890,8540,8520,8540,8520,661
20231128,093000,283342950,8520,8540,8540,8520,537
20231128,092900,278757690,8540,8510,8540,8510,1604
20231128,092800,265083220,8510,8530,8540,8510,1577
20231128,092700,251656630,8530,8540,8540,8530,43
20231128,092600,251289510,8540,8530,8540,8530,53
20231128,092500,250836920,8530,8530,8530,8530,604
20231128,092400,245684800,8530,8550,8550,8530,204
20231128,092300,243944660,8550,8540,8550,8540,35
20231128,092200,243645510,8550,8530,8550,8520,832
20231128,092100,236548540,8530,8530,8530,8530,0
20231128,092000,236548540,8530,8550,8550,8530,803
20231128,091900,229696240,8540,8540,8540,8540,97
20231128,091800,228867860,8540,8540,8540,8540,118
20231128,091700,227860140,8540,8560,8560,8540,1212
20231128,091600,217503160,8540,8540,8560,8540,567
20231128,091500,212656380,8540,8560,8560,8540,77
20231128,091400,211998460,8560,8560,8560,8560,571
20231128,091300,207110700,8560,8560,8580,8560,794
20231128,091200,200313900,8590,8560,8590,8560,1853
20231128,091100,184451980,8560,8600,8610,8550,795
20231128,091000,177619870,8600,8540,8600,8530,4302
20231128,090900,140708360,8530,8530,8540,8530,732
20231128,090800,134459380,8530,8530,8530,8530,17
20231128,090700,134314370,8530,8540,8540,8530,397
20231128,090600,130927720,8530,8530,8530,8500,408
20231128,090500,127449960,8530,8500,8530,8480,1429
20231128,090400,115325580,8510,8530,8550,8510,214
20231128,090300,113499730,8530,8510,8530,8460,4507
20231128,090200,75127740,8520,8520,8530,8510,1745
20231128,090100,60262000,8520,8520,8520,8490,2453
20231128,090000,39405050,8520,8530,8540,8500,4625
Reference in New Issue Copy Permalink