ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/039130/min/candle-20231110.csv

624 lines
33 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
20231110,192100,4014430650,49150,49150,49150,49150,2232
20231110,192000,4014430650,49150,49150,49150,49150,0
20231110,191900,4014430650,49150,49150,49150,49150,0
20231110,191800,4014430650,49150,49150,49150,49150,0
20231110,191700,4014430650,49150,49150,49150,49150,0
20231110,191600,4014430650,49150,49150,49150,49150,0
20231110,191500,4014430650,49150,49150,49150,49150,0
20231110,191400,4014430650,49150,49150,49150,49150,0
20231110,191300,4014430650,49150,49150,49150,49150,0
20231110,191200,4014430650,49150,49150,49150,49150,0
20231110,191100,4014430650,49150,49150,49150,49150,0
20231110,191000,4014430650,49150,49150,49150,49150,0
20231110,190900,4014430650,49150,49150,49150,49150,0
20231110,190800,4014430650,49150,49150,49150,49150,0
20231110,190700,4014430650,49150,49150,49150,49150,0
20231110,190600,4014430650,49150,49150,49150,49150,0
20231110,190500,4014430650,49150,49150,49150,49150,0
20231110,190400,4014430650,49150,49150,49150,49150,0
20231110,190300,4014430650,49150,49150,49150,49150,0
20231110,190200,4014430650,49150,49150,49150,49150,0
20231110,190100,4014430650,49150,49150,49150,49150,0
20231110,190000,4014430650,49150,49150,49150,49150,0
20231110,185900,4014430650,49150,49150,49150,49150,0
20231110,185800,4014430650,49150,49150,49150,49150,0
20231110,185700,4014430650,49150,49150,49150,49150,0
20231110,185600,4014430650,49150,49150,49150,49150,0
20231110,185500,4014430650,49150,49150,49150,49150,0
20231110,185400,4014430650,49150,49150,49150,49150,0
20231110,185300,4014430650,49150,49150,49150,49150,0
20231110,185200,4014430650,49150,49150,49150,49150,0
20231110,185100,4014430650,49150,49150,49150,49150,2232
20231110,185000,4014430650,49150,49150,49150,49150,0
20231110,184900,4014430650,49150,49150,49150,49150,0
20231110,184800,4014430650,49150,49150,49150,49150,0
20231110,184700,4014430650,49150,49150,49150,49150,0
20231110,184600,4014430650,49150,49150,49150,49150,0
20231110,184500,4014430650,49150,49150,49150,49150,0
20231110,184400,4014430650,49150,49150,49150,49150,0
20231110,184300,4014430650,49150,49150,49150,49150,0
20231110,184200,4014430650,49150,49150,49150,49150,0
20231110,184100,4014430650,49150,49150,49150,49150,0
20231110,184000,4014430650,49150,49150,49150,49150,0
20231110,183900,4014430650,49150,49150,49150,49150,0
20231110,183800,4014430650,49150,49150,49150,49150,0
20231110,183700,4014430650,49150,49150,49150,49150,0
20231110,183600,4014430650,49150,49150,49150,49150,0
20231110,183500,4014430650,49150,49150,49150,49150,0
20231110,183400,4014430650,49150,49150,49150,49150,0
20231110,183300,4014430650,49150,49150,49150,49150,0
20231110,183200,4014430650,49150,49150,49150,49150,0
20231110,183100,4014430650,49150,49150,49150,49150,0
20231110,183000,4014430650,49150,49150,49150,49150,0
20231110,182900,4014430650,49150,49150,49150,49150,0
20231110,182800,4014430650,49150,49150,49150,49150,0
20231110,182700,4014430650,49150,49150,49150,49150,0
20231110,182600,4014430650,49150,49150,49150,49150,0
20231110,182500,4014430650,49150,49150,49150,49150,0
20231110,182400,4014430650,49150,49150,49150,49150,0
20231110,182300,4014430650,49150,49150,49150,49150,0
20231110,182200,4014430650,49150,49150,49150,49150,0
20231110,182100,4014430650,49150,49150,49150,49150,2232
20231110,182000,4014430650,49150,49150,49150,49150,0
20231110,181900,4014430650,49150,49150,49150,49150,0
20231110,181800,4014430650,49150,49150,49150,49150,0
20231110,181700,4014430650,49150,49150,49150,49150,0
20231110,181600,4014430650,49150,49150,49150,49150,0
20231110,181500,4014430650,49150,49150,49150,49150,0
20231110,181400,4014430650,49150,49150,49150,49150,0
20231110,181300,4014430650,49150,49150,49150,49150,0
20231110,181200,4014430650,49150,49150,49150,49150,0
20231110,181100,4014430650,49150,49150,49150,49150,0
20231110,181000,4014430650,49150,49150,49150,49150,0
20231110,180900,4014430650,49150,49150,49150,49150,0
20231110,180800,4014430650,49150,49150,49150,49150,0
20231110,180700,4014430650,49150,49150,49150,49150,0
20231110,180600,4014430650,49150,49150,49150,49150,0
20231110,180500,4014430650,49150,49150,49150,49150,0
20231110,180400,4014430650,49150,49150,49150,49150,0
20231110,180300,4014430650,49150,49150,49150,49150,0
20231110,180200,4014430650,49150,49150,49150,49150,0
20231110,180100,4014430650,49150,49150,49150,49150,0
20231110,180000,4014430650,49150,49150,49150,49150,0
20231110,175900,4014430650,49150,49150,49150,49150,0
20231110,175800,4014430650,49150,49150,49150,49150,0
20231110,175700,4014430650,49150,49150,49150,49150,0
20231110,175600,4014430650,49150,49150,49150,49150,0
20231110,175500,4014430650,49150,49150,49150,49150,0
20231110,175400,4014430650,49150,49150,49150,49150,0
20231110,175300,4014430650,49150,49150,49150,49150,0
20231110,175200,4014430650,49150,49150,49150,49150,0
20231110,175100,4014430650,49150,49150,49150,49150,2232
20231110,175000,4014430650,49150,49150,49150,49150,0
20231110,174900,4014430650,49150,49150,49150,49150,0
20231110,174800,4014430650,49150,49150,49150,49150,0
20231110,174700,4014430650,49150,49150,49150,49150,0
20231110,174600,4014430650,49150,49150,49150,49150,0
20231110,174500,4014430650,49150,49150,49150,49150,0
20231110,174400,4014430650,49150,49150,49150,49150,0
20231110,174300,4014430650,49150,49150,49150,49150,0
20231110,174200,4014430650,49150,49150,49150,49150,0
20231110,174100,4014430650,49150,49150,49150,49150,0
20231110,174000,4014430650,49150,49150,49150,49150,0
20231110,173900,4014430650,49150,49150,49150,49150,0
20231110,173800,4014430650,49150,49150,49150,49150,0
20231110,173700,4014430650,49150,49150,49150,49150,0
20231110,173600,4014430650,49150,49150,49150,49150,0
20231110,173500,4014430650,49150,49150,49150,49150,0
20231110,173400,4014430650,49150,49150,49150,49150,0
20231110,173300,4014430650,49150,49150,49150,49150,0
20231110,173200,4014430650,49150,49150,49150,49150,0
20231110,173100,4014430650,49150,49150,49150,49150,0
20231110,173000,4014430650,49150,49150,49150,49150,0
20231110,172900,4014430650,49150,49150,49150,49150,0
20231110,172800,4014430650,49150,49150,49150,49150,0
20231110,172700,4014430650,49150,49150,49150,49150,0
20231110,172600,4014430650,49150,49150,49150,49150,0
20231110,172500,4014430650,49150,49150,49150,49150,0
20231110,172400,4014430650,49150,49150,49150,49150,0
20231110,172300,4014430650,49150,49150,49150,49150,0
20231110,172200,4014430650,49150,49150,49150,49150,0
20231110,172100,4014430650,49150,49150,49150,49150,2232
20231110,172000,4014430650,49150,49150,49150,49150,0
20231110,171900,4014430650,49150,49150,49150,49150,0
20231110,171800,4014430650,49150,49150,49150,49150,0
20231110,171700,4014430650,49150,49150,49150,49150,0
20231110,171600,4014430650,49150,49150,49150,49150,0
20231110,171500,4014430650,49150,49150,49150,49150,0
20231110,171400,4014430650,49150,49150,49150,49150,0
20231110,171300,4014430650,49150,49150,49150,49150,0
20231110,171200,4014430650,49150,49150,49150,49150,0
20231110,171100,4014430650,49150,49150,49150,49150,0
20231110,171000,4014430650,49150,49150,49150,49150,0
20231110,170900,4014430650,49150,49150,49150,49150,0
20231110,170800,4014430650,49150,49150,49150,49150,0
20231110,170700,4014430650,49150,49150,49150,49150,0
20231110,170600,4014430650,49150,49150,49150,49150,0
20231110,170500,4014430650,49150,49150,49150,49150,0
20231110,170400,4014430650,49150,49150,49150,49150,0
20231110,170300,4014430650,49150,49150,49150,49150,0
20231110,170200,4014430650,49150,49150,49150,49150,0
20231110,170100,4014430650,49150,49150,49150,49150,0
20231110,170000,4014430650,49150,49150,49150,49150,0
20231110,165900,4014430650,49150,49150,49150,49150,0
20231110,165800,4014430650,49150,49150,49150,49150,0
20231110,165700,4014430650,49150,49150,49150,49150,0
20231110,165600,4014430650,49150,49150,49150,49150,0
20231110,165500,4014430650,49150,49150,49150,49150,0
20231110,165400,4014430650,49150,49150,49150,49150,0
20231110,165300,4014430650,49150,49150,49150,49150,0
20231110,165200,4014430650,49150,49150,49150,49150,0
20231110,165100,4014430650,49150,49150,49150,49150,2232
20231110,165000,4014430650,49150,49150,49150,49150,0
20231110,164900,4014430650,49150,49150,49150,49150,0
20231110,164800,4014430650,49150,49150,49150,49150,0
20231110,164700,4014430650,49150,49150,49150,49150,0
20231110,164600,4014430650,49150,49150,49150,49150,0
20231110,164500,4014430650,49150,49150,49150,49150,0
20231110,164400,4014430650,49150,49150,49150,49150,0
20231110,164300,4014430650,49150,49150,49150,49150,0
20231110,164200,4014430650,49150,49150,49150,49150,0
20231110,164100,4014430650,49150,49150,49150,49150,0
20231110,164000,4014430650,49150,49150,49150,49150,0
20231110,163900,4014430650,49150,49150,49150,49150,0
20231110,163800,4014430650,49150,49150,49150,49150,0
20231110,163700,4014430650,49150,49150,49150,49150,0
20231110,163600,4014430650,49150,49150,49150,49150,0
20231110,163500,4014430650,49150,49150,49150,49150,0
20231110,163400,4014430650,49150,49150,49150,49150,0
20231110,163300,4014430650,49150,49150,49150,49150,0
20231110,163200,4014430650,49150,49150,49150,49150,0
20231110,163100,4014430650,49150,49150,49150,49150,0
20231110,163000,4014430650,49150,49150,49150,49150,0
20231110,162900,4014430650,49150,49150,49150,49150,0
20231110,162800,4014430650,49150,49150,49150,49150,0
20231110,162700,4014430650,49150,49150,49150,49150,0
20231110,162600,4014430650,49150,49150,49150,49150,0
20231110,162500,4014430650,49150,49150,49150,49150,0
20231110,162400,4014430650,49150,49150,49150,49150,0
20231110,162300,4014430650,49150,49150,49150,49150,0
20231110,162200,4014430650,49150,49150,49150,49150,0
20231110,162100,4014430650,49150,49150,49150,49150,2232
20231110,162000,4014430650,49150,49150,49150,49150,0
20231110,161900,4014430650,49150,49150,49150,49150,0
20231110,161800,4014430650,49150,49150,49150,49150,0
20231110,161700,4014430650,49150,49150,49150,49150,0
20231110,161600,4014430650,49150,49150,49150,49150,0
20231110,161500,4014430650,49150,49150,49150,49150,0
20231110,161400,4014430650,49150,49150,49150,49150,0
20231110,161300,4014430650,49150,49150,49150,49150,0
20231110,161200,4014430650,49150,49150,49150,49150,0
20231110,161100,4014430650,49150,49150,49150,49150,0
20231110,161000,4014430650,49150,49150,49150,49150,0
20231110,160900,4014430650,49150,49150,49150,49150,0
20231110,160800,4014430650,49150,49150,49150,49150,0
20231110,160700,4014430650,49150,49150,49150,49150,0
20231110,160600,4014430650,49150,49150,49150,49150,0
20231110,160500,4014430650,49150,49150,49150,49150,0
20231110,160400,4014430650,49150,49150,49150,49150,0
20231110,160300,4014430650,49150,49150,49150,49150,0
20231110,160200,4014430650,49150,49150,49150,49150,0
20231110,160100,4014430650,49150,49150,49150,49150,0
20231110,160000,4014430650,49150,49150,49150,49150,0
20231110,155900,4014430650,49150,49150,49150,49150,0
20231110,155800,4014430650,49150,49150,49150,49150,0
20231110,155700,4014430650,49150,49150,49150,49150,0
20231110,155600,4014430650,49150,49150,49150,49150,0
20231110,155500,4014430650,49150,49150,49150,49150,0
20231110,155400,4014430650,49150,49150,49150,49150,0
20231110,155300,4014430650,49150,49150,49150,49150,0
20231110,155200,4014430650,49150,49150,49150,49150,0
20231110,155100,4014430650,49150,49150,49150,49150,2232
20231110,155000,4014430650,49150,49150,49150,49150,0
20231110,154900,4014430650,49150,49150,49150,49150,0
20231110,154800,4014430650,49150,49150,49150,49150,0
20231110,154700,4014430650,49150,49150,49150,49150,0
20231110,154600,4014430650,49150,49150,49150,49150,0
20231110,154500,4014430650,49150,49150,49150,49150,0
20231110,154400,4014430650,49150,49150,49150,49150,0
20231110,154300,4014430650,49150,49150,49150,49150,0
20231110,154200,4014430650,49150,49150,49150,49150,0
20231110,154100,4014430650,49150,49150,49150,49150,0
20231110,154000,4014430650,49150,49150,49150,49150,0
20231110,153900,4014430650,49150,49150,49150,49150,0
20231110,153800,4014430650,49150,49150,49150,49150,0
20231110,153700,4014430650,49150,49150,49150,49150,0
20231110,153600,4014430650,49150,49150,49150,49150,0
20231110,153500,4014430650,49150,49150,49150,49150,0
20231110,153400,4014430650,49150,49150,49150,49150,0
20231110,153300,4014430650,49150,49150,49150,49150,0
20231110,153200,4014430650,49150,49150,49150,49150,0
20231110,153100,4014430650,49150,49150,49150,49150,0
20231110,153000,4014430650,49150,49150,49150,49150,2232
20231110,152900,3904727850,49200,49200,49200,49200,0
20231110,152800,3904727850,49200,49200,49200,49200,0
20231110,152700,3904727850,49200,49200,49200,49200,0
20231110,152600,3904727850,49200,49200,49200,49200,0
20231110,152500,3904727850,49200,49200,49200,49200,0
20231110,152400,3904727850,49200,49200,49200,49200,0
20231110,152300,3904727850,49200,49200,49200,49200,0
20231110,152200,3904727850,49200,49200,49200,49200,0
20231110,152100,3904727850,49200,49200,49200,49200,0
20231110,152000,3904727850,49200,49200,49200,49200,0
20231110,151900,3904727850,49200,49300,49300,49150,190
20231110,151800,3895375050,49200,49250,49300,49200,324
20231110,151700,3879421950,49250,49250,49250,49200,71
20231110,151600,3875926000,49250,49250,49250,49200,215
20231110,151500,3865337750,49200,49200,49250,49200,72
20231110,151400,3861793700,49200,49250,49250,49200,50
20231110,151300,3859332700,49200,49250,49250,49200,27
20231110,151200,3858003850,49250,49250,49250,49200,75
20231110,151100,3854310950,49250,49250,49250,49200,29
20231110,151000,3852883100,49250,49250,49250,49200,363
20231110,150900,3835022250,49250,49250,49250,49250,35
20231110,150800,3833298500,49250,49300,49300,49250,502
20231110,150700,3808574700,49300,49250,49300,49250,86
20231110,150600,3804339100,49250,49300,49300,49250,84
20231110,150500,3800201100,49300,49350,49350,49250,105
20231110,150400,3795025100,49250,49350,49350,49250,1184
20231110,150300,3736620500,49350,49350,49350,49300,376
20231110,150200,3718069550,49350,49350,49350,49300,108
20231110,150100,3712742850,49300,49350,49350,49300,78
20231110,150000,3708895900,49300,49300,49350,49300,99
20231110,145900,3704014900,49350,49400,49400,49300,717
20231110,145800,3668600900,49400,49350,49400,49350,209
20231110,145700,3658279700,49350,49350,49400,49350,514
20231110,145600,3632912900,49350,49350,49350,49300,624
20231110,145500,3602126050,49350,49350,49350,49300,84
20231110,145400,3597983100,49300,49350,49400,49300,99
20231110,145300,3593100100,49350,49350,49350,49300,782
20231110,145200,3554510700,49300,49300,49350,49300,61
20231110,145100,3551503200,49350,49250,49350,49200,388
20231110,145000,3532377550,49250,49200,49250,49200,190
20231110,144900,3523027850,49200,49250,49250,49200,56
20231110,144800,3520272200,49200,49200,49300,49200,95
20231110,144700,3515594550,49250,49250,49250,49200,129
20231110,144600,3509243600,49200,49250,49300,49200,669
20231110,144500,3476273100,49200,49200,49250,49200,68
20231110,144400,3472927200,49250,49200,49300,49200,81
20231110,144300,3468938650,49250,49200,49300,49200,114
20231110,144200,3463324800,49200,49250,49300,49200,77
20231110,144100,3459535000,49250,49250,49300,49200,191
20231110,144000,3450130450,49200,49200,49250,49200,66
20231110,143900,3446882450,49200,49250,49300,49200,84
20231110,143800,3442745450,49300,49250,49300,49250,13
20231110,143700,3442104950,49250,49250,49250,49250,60
20231110,143600,3439149950,49250,49250,49300,49250,49
20231110,143500,3436736500,49250,49250,49250,49250,42
20231110,143400,3434668000,49250,49250,49250,49250,0
20231110,143300,3434668000,49250,49200,49300,49200,158
20231110,143200,3426891350,49200,49200,49250,49200,179
20231110,143100,3418082400,49200,49200,49250,49150,1315
20231110,143000,3353385500,49200,49250,49250,49200,59
20231110,142900,3350480750,49250,49300,49300,49250,23
20231110,142800,3349347150,49300,49250,49300,49200,57
20231110,142700,3346540400,49250,49250,49250,49250,14
20231110,142600,3345850900,49250,49250,49250,49250,67
20231110,142500,3342551150,49250,49250,49250,49250,33
20231110,142400,3340925900,49250,49200,49250,49200,20
20231110,142300,3339941200,49200,49250,49250,49200,244
20231110,142200,3327934200,49200,49200,49250,49200,100
20231110,142100,3323014000,49200,49250,49250,49200,533
20231110,142000,3296766200,49250,49250,49250,49250,2
20231110,141900,3296667700,49250,49250,49250,49200,64
20231110,141800,3293515750,49250,49250,49250,49250,19
20231110,141700,3292580000,49250,49250,49250,49250,7
20231110,141600,3292235250,49250,49250,49250,49250,51
20231110,141500,3289723500,49200,49250,49300,49200,34
20231110,141400,3288049000,49250,49250,49250,49200,77
20231110,141300,3284257400,49250,49250,49250,49250,224
20231110,141200,3273225400,49250,49200,49300,49200,169
20231110,141100,3264906250,49300,49250,49300,49200,162
20231110,141000,3256930800,49300,49250,49300,49250,70
20231110,140900,3253483100,49250,49250,49250,49250,54
20231110,140800,3250823600,49200,49250,49250,49200,692
20231110,140700,3216776750,49250,49300,49300,49250,186
20231110,140600,3207615600,49300,49300,49300,49200,48
20231110,140500,3205253200,49200,49300,49300,49200,435
20231110,140400,3183847800,49200,49250,49300,49200,978
20231110,140300,3135709650,49250,49250,49300,49250,183
20231110,140200,3126696550,49250,49250,49300,49200,344
20231110,140100,3109754300,49200,49250,49250,49200,81
20231110,140000,3105767400,49250,49250,49250,49250,23
20231110,135900,3104634650,49250,49250,49250,49250,5
20231110,135800,3104388400,49250,49250,49250,49250,51
20231110,135700,3101876650,49200,49250,49250,49150,613
20231110,135600,3071717150,49250,49200,49250,49200,223
20231110,135500,3060745300,49250,49200,49250,49200,99
20231110,135400,3055872900,49250,49250,49250,49250,53
20231110,135300,3053262650,49250,49200,49250,49200,162
20231110,135200,3045291400,49200,49250,49250,49200,220
20231110,135100,3034462100,49250,49300,49300,49250,142
20231110,135000,3027466300,49300,49300,49300,49250,157
20231110,134900,3019733300,49300,49300,49300,49300,7
20231110,134800,3019388200,49300,49300,49300,49300,215
20231110,134700,3008788700,49300,49300,49300,49300,49
20231110,134600,3006373000,49250,49300,49300,49250,54
20231110,134500,3003712600,49250,49250,49250,49250,206
20231110,134400,2993567100,49250,49200,49250,49200,365
20231110,134300,2975605850,49200,49200,49250,49200,182
20231110,134200,2966651300,49200,49200,49250,49200,121
20231110,134100,2960697150,49200,49250,49250,49200,111
20231110,134000,2955235250,49250,49250,49250,49250,55
20231110,133900,2952526500,49250,49250,49250,49250,19
20231110,133800,2951590750,49250,49250,49250,49250,8
20231110,133700,2951196750,49250,49250,49250,49250,95
20231110,133600,2946518000,49250,49250,49250,49250,29
20231110,133500,2945089750,49250,49250,49250,49200,46
20231110,133400,2942826250,49200,49250,49250,49200,86
20231110,133300,2938594850,49200,49200,49200,49050,2078
20231110,133200,2836386300,49200,49200,49250,49200,171
20231110,133100,2827972750,49200,49250,49250,49200,124
20231110,133000,2821871500,49250,49250,49250,49250,40
20231110,132900,2819901500,49250,49250,49250,49250,53
20231110,132800,2817291250,49250,49250,49250,49250,9
20231110,132700,2816848000,49250,49250,49250,49250,26
20231110,132600,2815567500,49250,49250,49250,49250,73
20231110,132500,2811972250,49250,49250,49250,49250,31
20231110,132400,2810445500,49250,49250,49250,49250,1
20231110,132300,2810396250,49200,49200,49250,49200,180
20231110,132200,2801539150,49200,49250,49300,49200,170
20231110,132100,2793170050,49250,49300,49300,49250,244
20231110,132000,2781152400,49300,49300,49300,49300,110
20231110,131900,2775729400,49300,49300,49300,49300,59
20231110,131800,2772820700,49300,49300,49300,49300,20
20231110,131700,2771834700,49300,49300,49300,49300,2
20231110,131600,2771736100,49300,49250,49300,49250,117
20231110,131500,2765973000,49300,49300,49300,49300,54
20231110,131400,2763310800,49250,49250,49250,49250,34
20231110,131300,2761636300,49200,49200,49250,49150,1393
20231110,131200,2693101300,49200,49200,49250,49200,141
20231110,131100,2686162350,49200,49250,49250,49200,93
20231110,131000,2681585800,49250,49250,49250,49250,1
20231110,130900,2681536550,49250,49250,49250,49250,28
20231110,130800,2680157550,49200,49250,49250,49200,151
20231110,130700,2672724750,49250,49250,49250,49250,29
20231110,130600,2671296500,49250,49250,49250,49250,16
20231110,130500,2670508500,49250,49250,49300,49250,219
20231110,130400,2659722050,49250,49200,49250,49200,110
20231110,130300,2654309850,49200,49200,49250,49200,145
20231110,130200,2647175800,49200,49200,49300,49200,99
20231110,130100,2642304650,49200,49250,49250,49200,79
20231110,130000,2638415100,49250,49250,49250,49250,17
20231110,125900,2637577850,49250,49250,49250,49250,5
20231110,125800,2637331600,49300,49300,49300,49250,89
20231110,125700,2632945150,49250,49250,49250,49250,47
20231110,125600,2630630400,49250,49250,49250,49250,10
20231110,125500,2630137900,49250,49250,49250,49200,24
20231110,125400,2628956000,49250,49300,49300,49250,37
20231110,125300,2627132050,49200,49200,49250,49100,692
20231110,125200,2593097250,49200,49200,49250,49200,131
20231110,125100,2586651600,49200,49250,49250,49200,71
20231110,125000,2583156150,49250,49250,49250,49250,92
20231110,124900,2578625150,49250,49250,49250,49250,1
20231110,124800,2578575900,49250,49200,49250,49200,28
20231110,124700,2577197400,49250,49300,49350,49250,154
20231110,124600,2569604850,49350,49350,49350,49350,49
20231110,124500,2567186700,49350,49300,49350,49300,18
20231110,124400,2566298600,49300,49200,49400,49200,24
20231110,124300,2565115850,49200,49200,49250,49200,232
20231110,124200,2553699150,49200,49350,49350,49200,146
20231110,124100,2546509350,49400,49500,49500,49350,1517
20231110,124000,2471497150,49500,49500,49500,49500,155
20231110,123900,2463824650,49500,49450,49500,49450,729
20231110,123800,2427772350,49400,49400,49450,49400,202
20231110,123700,2417793300,49400,49350,49400,49350,22
20231110,123600,2416706900,49350,49300,49400,49300,212
20231110,123500,2406248150,49300,49250,49300,49250,475
20231110,123400,2382835200,49250,49250,49250,49250,44
20231110,123300,2380668200,49200,49200,49250,49200,270
20231110,123200,2367382250,49200,49200,49200,49200,97
20231110,123100,2362609850,49200,49250,49250,49200,74
20231110,123000,2358968750,49250,49250,49250,49250,39
20231110,122900,2357048000,49300,49250,49300,49250,70
20231110,122800,2353598500,49250,49250,49250,49200,71
20231110,122700,2350102750,49300,49300,49300,49300,28
20231110,122600,2348722350,49300,49250,49350,49250,568
20231110,122500,2320718700,49250,49250,49250,49200,73
20231110,122400,2317125750,49250,49250,49250,49250,9
20231110,122300,2316682500,49300,49200,49300,49200,152
20231110,122200,2309203950,49200,49350,49400,49200,167
20231110,122100,2300979400,49350,49300,49350,49200,159
20231110,122000,2293146700,49300,49300,49300,49300,43
20231110,121900,2291026800,49300,49300,49300,49300,22
20231110,121800,2289942200,49300,49300,49300,49250,52
20231110,121700,2287378850,49250,49250,49250,49250,39
20231110,121600,2285458100,49300,49250,49300,49200,321
20231110,121500,2269659700,49250,49300,49300,49250,38
20231110,121400,2267786550,49200,49200,49200,49200,447
20231110,121300,2245794150,49200,49200,49300,49200,629
20231110,121200,2214841650,49200,49200,49250,49200,157
20231110,121100,2207117050,49200,49250,49250,49200,141
20231110,121000,2200177350,49250,49250,49300,49200,49
20231110,120900,2197764200,49250,49250,49300,49250,18
20231110,120800,2196877650,49300,49250,49300,49250,80
20231110,120700,2192936450,49250,49200,49250,49200,514
20231110,120600,2167647600,49200,49250,49250,49200,281
20231110,120500,2153822350,49200,49250,49250,49200,535
20231110,120400,2127498700,49250,49250,49250,49200,182
20231110,120300,2118541750,49200,49200,49250,49200,146
20231110,120200,2111358250,49200,49200,49250,49200,289
20231110,120100,2097138200,49200,49250,49250,49200,126
20231110,120000,2090936600,49250,49250,49250,49250,5
20231110,115900,2090690350,49250,49250,49250,49250,32
20231110,115800,2089114350,49250,49250,49250,49250,144
20231110,115700,2082022350,49250,49250,49250,49250,61
20231110,115600,2079018100,49250,49250,49250,49200,19
20231110,115500,2078083000,49250,49250,49250,49200,32
20231110,115400,2076507050,49250,49250,49250,49200,77
20231110,115300,2072716100,49200,49200,49250,49200,157
20231110,115200,2064991450,49200,49200,49250,49200,147
20231110,115100,2057759000,49200,49250,49250,49200,105
20231110,115000,2052591550,49300,49250,49300,49250,58
20231110,114900,2049735000,49250,49300,49300,49250,1499
20231110,114800,1975908350,49300,49300,49300,49300,46
20231110,114700,1973640550,49350,49400,49400,49350,29
20231110,114600,1972208350,49300,49300,49300,49300,105
20231110,114500,1967031850,49300,49300,49300,49300,41
20231110,114400,1965010550,49300,49250,49300,49250,46
20231110,114300,1962743800,49250,49300,49300,49250,471
20231110,114200,1939545000,49300,49350,49350,49300,231
20231110,114100,1928155900,49300,49400,49400,49300,135
20231110,114000,1921495650,49400,49400,49400,49350,39
20231110,113900,1919569550,49400,49400,49400,49350,81
20231110,113800,1915568900,49400,49450,49450,49400,27
20231110,113700,1914235050,49400,49350,49450,49350,66
20231110,113600,1910976150,49350,49350,49450,49350,74
20231110,113500,1907320050,49350,49350,49400,49350,41
20231110,113400,1905296500,49350,49300,49400,49300,140
20231110,113300,1898385650,49350,49250,49350,49250,196
20231110,113200,1888728400,49300,49250,49350,49250,178
20231110,113100,1879959250,49300,49350,49350,49250,108
20231110,113000,1874639350,49350,49300,49350,49300,117
20231110,112900,1868871100,49300,49300,49300,49250,84
20231110,112800,1864731400,49300,49300,49300,49300,19
20231110,112700,1863794700,49300,49300,49300,49300,30
20231110,112600,1862315700,49300,49300,49350,49300,38
20231110,112500,1860442050,49300,49250,49350,49250,194
20231110,112400,1850887300,49250,49250,49250,49250,22
20231110,112300,1849803800,49250,49250,49350,49200,305
20231110,112200,1834785400,49250,49300,49350,49250,242
20231110,112100,1822859800,49350,49300,49350,49250,75
20231110,112000,1819162400,49300,49300,49300,49250,42
20231110,111900,1817092200,49300,49300,49350,49300,24
20231110,111800,1815908800,49300,49350,49350,49300,121
20231110,111700,1809938800,49350,49300,49350,49300,165
20231110,111600,1801804250,49300,49300,49300,49300,29
20231110,111500,1800374550,49300,49250,49300,49250,118
20231110,111400,1794562600,49250,49250,49250,49250,52
20231110,111300,1792001600,49250,49250,49250,49250,56
20231110,111200,1789243600,49250,49200,49300,49200,205
20231110,111100,1779154850,49200,49200,49300,49200,378
20231110,111000,1760550750,49200,49300,49300,49200,36
20231110,110900,1758778650,49300,49250,49300,49250,28
20231110,110800,1757399450,49250,49250,49300,49250,25
20231110,110700,1756168050,49250,49250,49300,49250,65
20231110,110600,1752966500,49250,49300,49300,49250,37
20231110,110500,1751144200,49300,49300,49300,49250,58
20231110,110400,1748285500,49300,49250,49300,49250,72
20231110,110300,1744738900,49250,49250,49250,49250,12
20231110,110200,1744147900,49250,49200,49250,49200,144
20231110,110100,1737061250,49200,49200,49350,49200,237
20231110,110000,1725399500,49250,49250,49350,49200,232
20231110,105900,1713982000,49350,49250,49350,49250,182
20231110,105800,1705018100,49250,49250,49250,49200,28
20231110,105700,1703639150,49250,49250,49250,49250,61
20231110,105600,1700634900,49250,49250,49250,49100,1246
20231110,105500,1639337600,49250,49250,49250,49200,30
20231110,105400,1637860200,49250,49300,49300,49250,69
20231110,105300,1634458800,49300,49250,49300,49200,107
20231110,105200,1629188800,49250,49250,49250,49250,28
20231110,105100,1627809800,49250,49250,49250,49200,38
20231110,105000,1625939650,49250,49300,49300,49200,217
20231110,104900,1615254400,49300,49350,49350,49300,6
20231110,104800,1614958500,49350,49350,49400,49050,2959
20231110,104700,1469118700,49350,49350,49400,49350,175
20231110,104600,1460481200,49400,49350,49400,49350,66
20231110,104500,1457223950,49350,49300,49400,49300,172
20231110,104400,1448744100,49250,49250,49250,49250,20
20231110,104300,1447759100,49300,49400,49400,49300,1714
20231110,104200,1363088000,49450,49400,49450,49400,95
20231110,104100,1358393350,49450,49400,49450,49400,6
20231110,104000,1358096750,49450,49450,49450,49400,23
20231110,103900,1356959500,49450,49450,49550,49450,77
20231110,103800,1353148450,49600,49600,49600,49450,61
20231110,103700,1350128450,49600,49500,49600,49500,1688
20231110,103600,1266511500,49500,49300,49500,49250,899
20231110,103500,1222093800,49250,49300,49300,49250,273
20231110,103400,1208635100,49350,49350,49400,49300,18
20231110,103300,1207747000,49400,49300,49400,49300,29
20231110,103200,1206316600,49300,49300,49300,49250,482
20231110,103100,1182570450,49250,49250,49250,49200,732
20231110,103000,1146545750,49200,49250,49250,49200,126
20231110,102900,1140345900,49250,49250,49250,49200,18
20231110,102800,1139459450,49250,49200,49250,49200,55
20231110,102700,1136750850,49250,49200,49250,49200,158
20231110,102600,1128976350,49250,49250,49250,49250,32
20231110,102500,1127400350,49250,49200,49250,49200,35
20231110,102400,1125676650,49250,49250,49250,49250,20
20231110,102300,1124691650,49250,49250,49250,49200,128
20231110,102200,1118393000,49250,49250,49250,49200,27
20231110,102100,1117063500,49250,49250,49250,49250,56
20231110,102000,1114305500,49250,49200,49250,49200,282
20231110,101900,1100430650,49200,49150,49200,49150,296
20231110,101800,1085875950,49150,49150,49150,49150,35
20231110,101700,1084155700,49100,49100,49150,49100,7
20231110,101600,1083811800,49100,49100,49150,49100,621
20231110,101500,1053320650,49150,49150,49200,49150,25
20231110,101400,1052091850,49150,49200,49200,49100,61
20231110,101300,1049094750,49200,49100,49200,49100,293
20231110,101200,1034706700,49100,49200,49200,49100,365
20231110,101100,1016782000,49200,49300,49300,49150,38
20231110,101000,1014909050,49150,49300,49300,49000,2157
20231110,100900,908899000,49250,49300,49400,49250,89
20231110,100800,904512600,49250,49300,49300,49250,14
20231110,100700,903822900,49250,49350,49450,49250,137
20231110,100600,897067550,49350,49400,49400,49350,23
20231110,100500,895931800,49250,49250,49250,49250,2
20231110,100400,895833300,49200,49450,49450,49200,60
20231110,100300,892881050,49450,49450,49450,49150,554
20231110,100200,865486350,49450,49400,49450,49150,537
20231110,100100,839002350,49400,49400,49400,49400,23
20231110,100000,837866150,49400,49400,49400,49400,78
20231110,095900,834012950,49400,49400,49450,49400,174
20231110,095800,825416050,49450,49400,49500,49400,1124
20231110,095700,769785000,49450,49450,49450,49450,33
20231110,095600,768153150,49450,49350,49450,49350,146
20231110,095500,760937950,49350,49450,49450,49350,495
20231110,095400,736461300,49450,49350,49450,49350,636
20231110,095300,705016150,49350,49350,49450,49350,182
20231110,095200,696031150,49350,49350,49350,49350,45
20231110,095100,693810400,49350,49250,49450,49200,838
20231110,095000,652490600,49250,49250,49250,49200,58
20231110,094900,649634950,49250,49250,49300,49250,113
20231110,094800,644068450,49200,49150,49200,49100,193
20231110,094700,634578400,49150,49150,49200,49100,260
20231110,094600,621806100,49100,49100,49150,49050,157
20231110,094500,614097200,49100,48950,49100,48950,373
20231110,094400,595802750,48900,48900,48900,48850,45
20231110,094300,593602500,48850,48850,48900,48850,57
20231110,094200,590816500,48900,48950,48950,48850,110
20231110,094100,585436650,48900,48900,48900,48850,86
20231110,094000,581232500,48900,48850,48950,48850,107
20231110,093900,576001300,48850,48850,48900,48850,80
20231110,093800,572093000,48850,48800,48900,48800,130
20231110,093700,565741550,48750,48700,48750,48650,180
20231110,093600,556973750,48750,48650,48750,48650,81
20231110,093500,553030000,48700,48650,48700,48650,130
20231110,093400,546699850,48650,48600,48700,48550,89
20231110,093300,542374950,48600,48600,48700,48500,117
20231110,093200,536687300,48550,48700,48700,48450,47
20231110,093100,534405200,48700,48550,48700,48450,1371
20231110,093000,467901700,48500,48700,48700,48500,64
20231110,092900,464787950,48700,48700,48700,48650,45
20231110,092800,462596700,48650,48550,48650,48550,96
20231110,092700,457932300,48550,48550,48550,48550,144
20231110,092600,450941100,48550,48550,48550,48550,69
20231110,092500,447591150,48550,48550,48550,48550,54
20231110,092400,444969450,48500,48400,48550,48400,151
20231110,092300,437650600,48450,48450,48500,48400,726
20231110,092200,402457550,48450,48500,48550,48450,837
20231110,092100,361878550,48500,48450,48500,48450,182
20231110,092000,353058650,48450,48550,48550,48450,1765
20231110,091900,267440000,48550,48650,48650,48550,302
20231110,091800,252764750,48650,48650,48650,48650,65
20231110,091700,249602500,48650,48700,48700,48600,623
20231110,091600,219280900,48750,48700,48800,48700,92
20231110,091500,214796100,48700,48650,48700,48650,146
20231110,091400,207691900,48700,48700,49000,48700,96
20231110,091300,203013650,48700,48700,48700,48650,317
20231110,091200,187583100,48700,48700,48800,48700,88
20231110,091100,183292500,48800,48700,48850,48700,185
20231110,091000,174272800,48650,48650,48750,48650,93
20231110,090900,169747350,48650,48750,48750,48600,511
20231110,090800,144866700,48750,49100,49100,48750,82
20231110,090700,140862400,49150,49100,49150,49100,140
20231110,090600,133982400,49100,48800,49100,48700,207
20231110,090500,123888800,48800,48600,48850,48600,71
20231110,090400,120424950,48600,48600,48800,48600,475
20231110,090300,97318550,48600,48450,48650,48400,280
20231110,090200,83722100,48400,48800,48800,48400,904
20231110,090100,39880200,48650,48800,48800,48650,80
20231110,090000,35980000,48650,49150,49150,48650,735
Reference in New Issue Copy Permalink