ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033290/min/candle-20231129.csv

617 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
20231129,191400,8693417390,9800,9800,9800,9800,14273
20231129,191300,8693417390,9800,9800,9800,9800,0
20231129,191200,8693417390,9800,9800,9800,9800,0
20231129,191100,8693417390,9800,9800,9800,9800,0
20231129,191000,8693417390,9800,9800,9800,9800,0
20231129,190900,8693417390,9800,9800,9800,9800,0
20231129,190800,8693417390,9800,9800,9800,9800,0
20231129,190700,8693417390,9800,9800,9800,9800,0
20231129,190600,8693417390,9800,9800,9800,9800,0
20231129,190500,8693417390,9800,9800,9800,9800,0
20231129,190400,8693417390,9800,9800,9800,9800,0
20231129,190300,8693417390,9800,9800,9800,9800,0
20231129,190200,8693417390,9800,9800,9800,9800,0
20231129,190100,8693417390,9800,9800,9800,9800,0
20231129,190000,8693417390,9800,9800,9800,9800,0
20231129,185900,8693417390,9800,9800,9800,9800,0
20231129,185800,8693417390,9800,9800,9800,9800,0
20231129,185700,8693417390,9800,9800,9800,9800,0
20231129,185600,8693417390,9800,9800,9800,9800,0
20231129,185500,8693417390,9800,9800,9800,9800,0
20231129,185400,8693417390,9800,9800,9800,9800,0
20231129,185300,8693417390,9800,9800,9800,9800,0
20231129,185200,8693417390,9800,9800,9800,9800,0
20231129,185100,8693417390,9800,9800,9800,9800,0
20231129,185000,8693417390,9800,9800,9800,9800,0
20231129,184900,8693417390,9800,9800,9800,9800,0
20231129,184800,8693417390,9800,9800,9800,9800,0
20231129,184700,8693417390,9800,9800,9800,9800,0
20231129,184600,8693417390,9800,9800,9800,9800,0
20231129,184500,8693417390,9800,9800,9800,9800,0
20231129,184400,8693417390,9800,9800,9800,9800,14273
20231129,184300,8693417390,9800,9800,9800,9800,0
20231129,184200,8693417390,9800,9800,9800,9800,0
20231129,184100,8693417390,9800,9800,9800,9800,0
20231129,184000,8693417390,9800,9800,9800,9800,0
20231129,183900,8693417390,9800,9800,9800,9800,0
20231129,183800,8693417390,9800,9800,9800,9800,0
20231129,183700,8693417390,9800,9800,9800,9800,0
20231129,183600,8693417390,9800,9800,9800,9800,0
20231129,183500,8693417390,9800,9800,9800,9800,0
20231129,183400,8693417390,9800,9800,9800,9800,0
20231129,183300,8693417390,9800,9800,9800,9800,0
20231129,183200,8693417390,9800,9800,9800,9800,0
20231129,183100,8693417390,9800,9800,9800,9800,0
20231129,183000,8693417390,9800,9800,9800,9800,0
20231129,182900,8693417390,9800,9800,9800,9800,0
20231129,182800,8693417390,9800,9800,9800,9800,0
20231129,182700,8693417390,9800,9800,9800,9800,0
20231129,182600,8693417390,9800,9800,9800,9800,0
20231129,182500,8693417390,9800,9800,9800,9800,0
20231129,182400,8693417390,9800,9800,9800,9800,0
20231129,182300,8693417390,9800,9800,9800,9800,0
20231129,182200,8693417390,9800,9800,9800,9800,0
20231129,182100,8693417390,9800,9800,9800,9800,0
20231129,182000,8693417390,9800,9800,9800,9800,0
20231129,181900,8693417390,9800,9800,9800,9800,0
20231129,181800,8693417390,9800,9800,9800,9800,0
20231129,181700,8693417390,9800,9800,9800,9800,0
20231129,181600,8693417390,9800,9800,9800,9800,0
20231129,181500,8693417390,9800,9800,9800,9800,0
20231129,181400,8693417390,9800,9800,9800,9800,14273
20231129,181300,8693417390,9800,9800,9800,9800,0
20231129,181200,8693417390,9800,9800,9800,9800,0
20231129,181100,8693417390,9800,9800,9800,9800,0
20231129,181000,8693417390,9800,9800,9800,9800,0
20231129,180900,8693417390,9800,9800,9800,9800,0
20231129,180800,8693417390,9800,9800,9800,9800,0
20231129,180700,8693417390,9800,9800,9800,9800,0
20231129,180600,8693417390,9800,9800,9800,9800,0
20231129,180500,8693417390,9800,9800,9800,9800,0
20231129,180400,8693417390,9800,9800,9800,9800,0
20231129,180300,8693417390,9800,9800,9800,9800,0
20231129,180200,8693417390,9800,9800,9800,9800,0
20231129,180100,8693417390,9800,9800,9800,9800,0
20231129,180000,8693417390,9800,9800,9800,9800,0
20231129,175900,8693417390,9800,9800,9800,9800,0
20231129,175800,8693417390,9800,9800,9800,9800,0
20231129,175700,8693417390,9800,9800,9800,9800,0
20231129,175600,8693417390,9800,9800,9800,9800,0
20231129,175500,8693417390,9800,9800,9800,9800,0
20231129,175400,8693417390,9800,9800,9800,9800,0
20231129,175300,8693417390,9800,9800,9800,9800,0
20231129,175200,8693417390,9800,9800,9800,9800,0
20231129,175100,8693417390,9800,9800,9800,9800,0
20231129,175000,8693417390,9800,9800,9800,9800,0
20231129,174900,8693417390,9800,9800,9800,9800,0
20231129,174800,8693417390,9800,9800,9800,9800,0
20231129,174700,8693417390,9800,9800,9800,9800,0
20231129,174600,8693417390,9800,9800,9800,9800,0
20231129,174500,8693417390,9800,9800,9800,9800,0
20231129,174400,8693417390,9800,9800,9800,9800,14273
20231129,174300,8693417390,9800,9800,9800,9800,0
20231129,174200,8693417390,9800,9800,9800,9800,0
20231129,174100,8693417390,9800,9800,9800,9800,0
20231129,174000,8693417390,9800,9800,9800,9800,0
20231129,173900,8693417390,9800,9800,9800,9800,0
20231129,173800,8693417390,9800,9800,9800,9800,0
20231129,173700,8693417390,9800,9800,9800,9800,0
20231129,173600,8693417390,9800,9800,9800,9800,0
20231129,173500,8693417390,9800,9800,9800,9800,0
20231129,173400,8693417390,9800,9800,9800,9800,0
20231129,173300,8693417390,9800,9800,9800,9800,0
20231129,173200,8693417390,9800,9800,9800,9800,0
20231129,173100,8693417390,9800,9800,9800,9800,0
20231129,173000,8693417390,9800,9800,9800,9800,0
20231129,172900,8693417390,9800,9800,9800,9800,0
20231129,172800,8693417390,9800,9800,9800,9800,0
20231129,172700,8693417390,9800,9800,9800,9800,0
20231129,172600,8693417390,9800,9800,9800,9800,0
20231129,172500,8693417390,9800,9800,9800,9800,0
20231129,172400,8693417390,9800,9800,9800,9800,0
20231129,172300,8693417390,9800,9800,9800,9800,0
20231129,172200,8693417390,9800,9800,9800,9800,0
20231129,172100,8693417390,9800,9800,9800,9800,0
20231129,172000,8693417390,9800,9800,9800,9800,0
20231129,171900,8693417390,9800,9800,9800,9800,0
20231129,171800,8693417390,9800,9800,9800,9800,0
20231129,171700,8693417390,9800,9800,9800,9800,0
20231129,171600,8693417390,9800,9800,9800,9800,0
20231129,171500,8693417390,9800,9800,9800,9800,0
20231129,171400,8693417390,9800,9800,9800,9800,14273
20231129,171300,8693417390,9800,9800,9800,9800,0
20231129,171200,8693417390,9800,9800,9800,9800,0
20231129,171100,8693417390,9800,9800,9800,9800,0
20231129,171000,8693417390,9800,9800,9800,9800,0
20231129,170900,8693417390,9800,9800,9800,9800,0
20231129,170800,8693417390,9800,9800,9800,9800,0
20231129,170700,8693417390,9800,9800,9800,9800,0
20231129,170600,8693417390,9800,9800,9800,9800,0
20231129,170500,8693417390,9800,9800,9800,9800,0
20231129,170400,8693417390,9800,9800,9800,9800,0
20231129,170300,8693417390,9800,9800,9800,9800,0
20231129,170200,8693417390,9800,9800,9800,9800,0
20231129,170100,8693417390,9800,9800,9800,9800,0
20231129,170000,8693417390,9800,9800,9800,9800,0
20231129,165900,8693417390,9800,9800,9800,9800,0
20231129,165800,8693417390,9800,9800,9800,9800,0
20231129,165700,8693417390,9800,9800,9800,9800,0
20231129,165600,8693417390,9800,9800,9800,9800,0
20231129,165500,8693417390,9800,9800,9800,9800,0
20231129,165400,8693417390,9800,9800,9800,9800,0
20231129,165300,8693417390,9800,9800,9800,9800,0
20231129,165200,8693417390,9800,9800,9800,9800,0
20231129,165100,8693417390,9800,9800,9800,9800,0
20231129,165000,8693417390,9800,9800,9800,9800,0
20231129,164900,8693417390,9800,9800,9800,9800,0
20231129,164800,8693417390,9800,9800,9800,9800,0
20231129,164700,8693417390,9800,9800,9800,9800,0
20231129,164600,8693417390,9800,9800,9800,9800,0
20231129,164500,8693417390,9800,9800,9800,9800,0
20231129,164400,8693417390,9800,9800,9800,9800,14273
20231129,164300,8693417390,9800,9800,9800,9800,0
20231129,164200,8693417390,9800,9800,9800,9800,0
20231129,164100,8693417390,9800,9800,9800,9800,0
20231129,164000,8693417390,9800,9800,9800,9800,0
20231129,163900,8693417390,9800,9800,9800,9800,0
20231129,163800,8693417390,9800,9800,9800,9800,0
20231129,163700,8693417390,9800,9800,9800,9800,0
20231129,163600,8693417390,9800,9800,9800,9800,0
20231129,163500,8693417390,9800,9800,9800,9800,0
20231129,163400,8693417390,9800,9800,9800,9800,0
20231129,163300,8693417390,9800,9800,9800,9800,0
20231129,163200,8693417390,9800,9800,9800,9800,0
20231129,163100,8693417390,9800,9800,9800,9800,0
20231129,163000,8693417390,9800,9800,9800,9800,0
20231129,162900,8693417390,9800,9800,9800,9800,0
20231129,162800,8693417390,9800,9800,9800,9800,0
20231129,162700,8693417390,9800,9800,9800,9800,0
20231129,162600,8693417390,9800,9800,9800,9800,0
20231129,162500,8693417390,9800,9800,9800,9800,0
20231129,162400,8693417390,9800,9800,9800,9800,0
20231129,162300,8693417390,9800,9800,9800,9800,0
20231129,162200,8693417390,9800,9800,9800,9800,0
20231129,162100,8693417390,9800,9800,9800,9800,0
20231129,162000,8693417390,9800,9800,9800,9800,0
20231129,161900,8693417390,9800,9800,9800,9800,0
20231129,161800,8693417390,9800,9800,9800,9800,0
20231129,161700,8693417390,9800,9800,9800,9800,0
20231129,161600,8693417390,9800,9800,9800,9800,0
20231129,161500,8693417390,9800,9800,9800,9800,0
20231129,161400,8693417390,9800,9800,9800,9800,14273
20231129,161300,8693417390,9800,9800,9800,9800,0
20231129,161200,8693417390,9800,9800,9800,9800,0
20231129,161100,8693417390,9800,9800,9800,9800,0
20231129,161000,8693417390,9800,9800,9800,9800,0
20231129,160900,8693417390,9800,9800,9800,9800,0
20231129,160800,8693417390,9800,9800,9800,9800,0
20231129,160700,8693417390,9800,9800,9800,9800,0
20231129,160600,8693417390,9800,9800,9800,9800,0
20231129,160500,8693417390,9800,9800,9800,9800,0
20231129,160400,8693417390,9800,9800,9800,9800,0
20231129,160300,8693417390,9800,9800,9800,9800,0
20231129,160200,8693417390,9800,9800,9800,9800,0
20231129,160100,8693417390,9800,9800,9800,9800,0
20231129,160000,8693417390,9800,9800,9800,9800,0
20231129,155900,8693417390,9800,9800,9800,9800,0
20231129,155800,8693417390,9800,9800,9800,9800,0
20231129,155700,8693417390,9800,9800,9800,9800,0
20231129,155600,8693417390,9800,9800,9800,9800,0
20231129,155500,8693417390,9800,9800,9800,9800,0
20231129,155400,8693417390,9800,9800,9800,9800,0
20231129,155300,8693417390,9800,9800,9800,9800,0
20231129,155200,8693417390,9800,9800,9800,9800,0
20231129,155100,8693417390,9800,9800,9800,9800,0
20231129,155000,8693417390,9800,9800,9800,9800,0
20231129,154900,8693417390,9800,9800,9800,9800,0
20231129,154800,8693417390,9800,9800,9800,9800,0
20231129,154700,8693417390,9800,9800,9800,9800,0
20231129,154600,8693417390,9800,9800,9800,9800,0
20231129,154500,8693417390,9800,9800,9800,9800,0
20231129,154400,8693417390,9800,9800,9800,9800,14273
20231129,154300,8693417390,9800,9800,9800,9800,0
20231129,154200,8693417390,9800,9800,9800,9800,0
20231129,154100,8693417390,9800,9800,9800,9800,0
20231129,154000,8693417390,9800,9800,9800,9800,0
20231129,153900,8693417390,9800,9800,9800,9800,0
20231129,153800,8693417390,9800,9800,9800,9800,0
20231129,153700,8693417390,9800,9800,9800,9800,0
20231129,153600,8693417390,9800,9800,9800,9800,0
20231129,153500,8693417390,9800,9800,9800,9800,0
20231129,153400,8693417390,9800,9800,9800,9800,0
20231129,153300,8693417390,9800,9800,9800,9800,0
20231129,153200,8693417390,9800,9800,9800,9800,0
20231129,153100,8693417390,9800,9800,9800,9800,0
20231129,153000,8693417390,9800,9800,9800,9800,14273
20231129,152900,8553541990,9810,9810,9810,9810,0
20231129,152800,8553541990,9810,9810,9810,9810,0
20231129,152700,8553541990,9810,9810,9810,9810,0
20231129,152600,8553541990,9810,9810,9810,9810,0
20231129,152500,8553541990,9810,9810,9810,9810,0
20231129,152400,8553541990,9810,9810,9810,9810,0
20231129,152300,8553541990,9810,9810,9810,9810,0
20231129,152200,8553541990,9810,9810,9810,9810,0
20231129,152100,8553541990,9810,9810,9810,9810,0
20231129,152000,8553541990,9810,9810,9810,9810,0
20231129,151900,8553541990,9810,9800,9810,9770,6992
20231129,151800,8485030790,9790,9800,9800,9780,1135
20231129,151700,8473923540,9770,9810,9810,9770,7321
20231129,151600,8402251480,9810,9800,9820,9800,4823
20231129,151500,8354927300,9810,9810,9810,9800,2240
20231129,151400,8332969440,9810,9810,9810,9800,1051
20231129,151300,8322667810,9810,9810,9810,9800,307
20231129,151200,8319658990,9810,9780,9810,9780,3567
20231129,151100,8284737360,9780,9790,9790,9780,1499
20231129,151000,8270065320,9800,9780,9800,9780,583
20231129,150900,8264357740,9780,9800,9800,9780,1431
20231129,150800,8250348430,9800,9800,9810,9780,1086
20231129,150700,8239707080,9800,9800,9820,9800,3374
20231129,150600,8206611500,9820,9810,9820,9800,4512
20231129,150500,8162332330,9800,9790,9820,9790,8875
20231129,150400,8075308410,9790,9770,9790,9760,3144
20231129,150300,8044590300,9770,9760,9780,9760,1781
20231129,150200,8027199610,9760,9740,9760,9690,2786
20231129,150100,8000107370,9740,9740,9750,9740,925
20231129,150000,7991096360,9750,9750,9750,9740,669
20231129,145900,7984578960,9730,9720,9730,9700,2408
20231129,145800,7961189200,9720,9720,9720,9710,167
20231129,145700,7959566960,9720,9730,9730,9710,561
20231129,145600,7954114280,9720,9700,9720,9700,2019
20231129,145500,7934511640,9700,9700,9710,9700,311
20231129,145400,7931494280,9700,9690,9710,9690,379
20231129,145300,7927819920,9710,9690,9710,9670,3926
20231129,145200,7889772500,9700,9680,9700,9670,5028
20231129,145100,7841105380,9690,9720,9720,9690,3753
20231129,145000,7804708300,9720,9720,9720,9710,1171
20231129,144900,7793336460,9720,9720,9730,9720,1099
20231129,144800,7782653570,9720,9730,9740,9720,128
20231129,144700,7781408260,9740,9720,9740,9720,99
20231129,144600,7780444940,9750,9740,9750,9710,1019
20231129,144500,7770537610,9750,9750,9750,9740,243
20231129,144400,7768169020,9750,9740,9750,9740,39
20231129,144300,7767789140,9740,9750,9750,9720,1760
20231129,144200,7750667610,9760,9750,9760,9750,175
20231129,144100,7748961350,9760,9740,9760,9740,445
20231129,144000,7744624160,9750,9740,9750,9740,155
20231129,143900,7743114440,9740,9740,9740,9730,1247
20231129,143800,7730978920,9740,9750,9750,9740,536
20231129,143700,7725756160,9760,9750,9760,9750,820
20231129,143600,7717761120,9750,9780,9780,9750,285
20231129,143500,7714982040,9790,9760,9790,9750,1313
20231129,143400,7702150420,9780,9780,9780,9780,135
20231129,143300,7700830120,9780,9790,9800,9760,6215
20231129,143200,7640040720,9790,9790,9790,9770,563
20231129,143100,7634536730,9780,9800,9800,9780,273
20231129,143000,7631866710,9780,9800,9810,9780,2126
20231129,142900,7611032490,9800,9790,9800,9780,2280
20231129,142800,7588714340,9790,9780,9790,9760,3022
20231129,142700,7559152450,9790,9770,9790,9770,1564
20231129,142600,7543846810,9770,9780,9790,9760,674
20231129,142500,7537264110,9800,9810,9820,9780,2691
20231129,142400,7510879240,9810,9780,9810,9780,3144
20231129,142300,7480091570,9760,9770,9780,9760,1244
20231129,142200,7467943580,9750,9760,9760,9750,3187
20231129,142100,7436854750,9760,9760,9760,9760,70
20231129,142000,7436171550,9760,9750,9760,9750,535
20231129,141900,7430950760,9750,9760,9760,9750,2303
20231129,141800,7408496490,9760,9760,9760,9760,292
20231129,141700,7405646570,9760,9750,9760,9750,1140
20231129,141600,7394527870,9750,9760,9760,9750,641
20231129,141500,7388272720,9760,9760,9760,9750,554
20231129,141400,7382867480,9760,9760,9760,9760,201
20231129,141300,7380905720,9760,9740,9760,9740,1035
20231129,141200,7370814760,9730,9760,9760,9730,830
20231129,141100,7362724880,9770,9750,9770,9750,571
20231129,141000,7357154530,9750,9750,9750,9750,50
20231129,140900,7356667030,9740,9740,9740,9740,41
20231129,140800,7356267690,9740,9740,9740,9740,180
20231129,140700,7354514490,9750,9740,9750,9740,2
20231129,140600,7354495000,9740,9750,9750,9740,25
20231129,140500,7354251490,9750,9750,9750,9750,1073
20231129,140400,7343789740,9760,9750,9760,9750,122
20231129,140300,7342600140,9750,9770,9770,9750,217
20231129,140200,7340482980,9770,9760,9770,9760,654
20231129,140100,7334096300,9770,9750,9770,9750,77
20231129,140000,7333344210,9770,9770,9770,9750,114
20231129,135900,7332231870,9770,9770,9770,9750,271
20231129,135800,7329588020,9770,9730,9770,9730,1991
20231129,135700,7310171910,9720,9720,9740,9700,639
20231129,135600,7303968080,9710,9740,9740,9710,3207
20231129,135500,7272827210,9740,9740,9740,9700,6101
20231129,135400,7213540780,9760,9750,9760,9740,221
20231129,135300,7211384920,9750,9750,9760,9750,259
20231129,135200,7208859160,9740,9740,9740,9740,60
20231129,135100,7208274760,9730,9730,9730,9730,160
20231129,135000,7206717960,9730,9710,9730,9710,125
20231129,134900,7205503510,9710,9720,9730,9710,287
20231129,134800,7202714900,9700,9720,9720,9700,1656
20231129,134700,7186647920,9720,9720,9730,9720,218
20231129,134600,7184527970,9720,9730,9730,9700,4128
20231129,134500,7144464850,9720,9720,9720,9720,59
20231129,134400,7143891370,9720,9730,9730,9720,481
20231129,134300,7139211850,9730,9760,9760,9730,112
20231129,134200,7138121790,9760,9760,9760,9730,549
20231129,134100,7132764980,9760,9760,9760,9760,194
20231129,134000,7130871540,9760,9730,9760,9730,2053
20231129,133900,7110835890,9730,9730,9730,9730,103
20231129,133800,7109833700,9730,9750,9760,9730,1288
20231129,133700,7097268840,9750,9750,9750,9750,45
20231129,133600,7096830090,9740,9740,9760,9740,1206
20231129,133500,7085079630,9770,9780,9780,9740,416
20231129,133400,7081027720,9770,9740,9770,9740,1262
20231129,133300,7068709490,9740,9760,9760,9740,2
20231129,133200,7068689990,9750,9750,9750,9750,162
20231129,133100,7067110490,9770,9770,9770,9770,46
20231129,133000,7066661070,9770,9770,9770,9770,20
20231129,132900,7066465670,9800,9780,9820,9770,860
20231129,132800,7058058470,9790,9770,9820,9760,3660
20231129,132700,7022184890,9770,9730,9770,9730,3078
20231129,132600,6992178040,9720,9720,9720,9720,1288
20231129,132500,6979658680,9720,9730,9730,9720,795
20231129,132400,6971923940,9730,9740,9740,9730,863
20231129,132300,6963526350,9740,9730,9740,9730,758
20231129,132200,6956150770,9740,9740,9750,9740,549
20231129,132100,6950803500,9750,9770,9770,9750,3231
20231129,132000,6919290280,9780,9770,9780,9770,374
20231129,131900,6915636280,9780,9770,9780,9760,2978
20231129,131800,6886553700,9770,9780,9780,9770,44
20231129,131700,6886123620,9780,9780,9780,9780,633
20231129,131600,6879932880,9780,9780,9780,9780,13
20231129,131500,6879805740,9780,9780,9780,9780,326
20231129,131400,6876617460,9780,9780,9780,9770,90
20231129,131300,6875737830,9770,9770,9780,9770,955
20231129,131200,6866405880,9770,9770,9770,9770,178
20231129,131100,6864666820,9760,9760,9770,9760,837
20231129,131000,6856497680,9780,9770,9780,9760,556
20231129,130900,6851066330,9770,9780,9780,9770,254
20231129,130800,6848583660,9760,9780,9780,9760,799
20231129,130700,6840773210,9790,9830,9830,9790,5778
20231129,130600,6784004710,9830,9810,9830,9810,729
20231129,130500,6776841150,9810,9810,9810,9810,638
20231129,130400,6770582370,9810,9800,9810,9800,1576
20231129,130300,6755136540,9800,9760,9800,9760,958
20231129,130200,6745768200,9770,9790,9800,9770,2283
20231129,130100,6723444750,9790,9770,9790,9770,485
20231129,130000,6718696750,9780,9780,9790,9770,760
20231129,125900,6711269080,9790,9790,9800,9790,334
20231129,125800,6707997170,9800,9790,9800,9790,110
20231129,125700,6706920250,9780,9790,9790,9770,1469
20231129,125600,6692556160,9780,9790,9790,9780,62
20231129,125500,6691949260,9790,9800,9810,9780,815
20231129,125400,6683966610,9800,9800,9800,9800,77
20231129,125300,6683212010,9800,9790,9800,9790,406
20231129,125200,6679236620,9790,9800,9800,9790,471
20231129,125100,6674625430,9800,9830,9830,9800,3191
20231129,125000,6643286850,9850,9830,9850,9830,5820
20231129,124900,6586000550,9830,9800,9840,9800,4794
20231129,124800,6538978220,9800,9800,9800,9800,1518
20231129,124700,6524101820,9790,9790,9800,9790,1895
20231129,124600,6505549450,9800,9800,9800,9800,663
20231129,124500,6499052050,9800,9770,9800,9770,3435
20231129,124400,6465410380,9780,9780,9790,9770,4868
20231129,124300,6417806860,9780,9770,9780,9770,1413
20231129,124200,6403994230,9770,9770,9770,9770,661
20231129,124100,6397536260,9770,9750,9770,9750,2371
20231129,124000,6374403270,9750,9760,9760,9750,868
20231129,123900,6365940000,9750,9740,9750,9740,523
20231129,123800,6360842270,9740,9730,9740,9730,489
20231129,123700,6356082880,9730,9730,9750,9730,2985
20231129,123600,6327038330,9730,9730,9740,9730,279
20231129,123500,6324322580,9730,9730,9740,9730,277
20231129,123400,6321627360,9730,9730,9740,9730,555
20231129,123300,6316223600,9740,9720,9740,9720,441
20231129,123200,6311935570,9720,9730,9730,9720,154
20231129,123100,6310438680,9720,9720,9730,9720,994
20231129,123000,6300773260,9730,9720,9740,9720,316
20231129,122900,6297699200,9720,9720,9730,9720,1081
20231129,122800,6287185340,9720,9740,9740,9720,2605
20231129,122700,6261837200,9740,9740,9750,9740,1036
20231129,122600,6251746510,9740,9760,9760,9740,3390
20231129,122500,6218712730,9760,9780,9780,9760,649
20231129,122400,6212366440,9780,9780,9780,9780,279
20231129,122300,6209637820,9780,9790,9790,9780,215
20231129,122200,6207534160,9790,9780,9790,9760,2160
20231129,122100,6186411050,9760,9760,9770,9760,1200
20231129,122000,6174698200,9780,9760,9780,9760,252
20231129,121900,6172236190,9760,9760,9760,9760,125
20231129,121800,6171016190,9760,9770,9770,9760,676
20231129,121700,6164412030,9770,9750,9770,9740,1039
20231129,121600,6154290700,9770,9760,9770,9760,162
20231129,121500,6152708970,9750,9750,9750,9750,500
20231129,121400,6147833970,9750,9740,9750,9740,1403
20231129,121300,6134156810,9740,9740,9780,9730,3321
20231129,121200,6101780740,9730,9760,9760,9730,220
20231129,121100,6099637140,9760,9730,9770,9730,3085
20231129,121000,6069513980,9730,9690,9730,9690,1060
20231129,120900,6059230170,9690,9690,9690,9690,1
20231129,120800,6059220480,9690,9700,9700,9690,1145
20231129,120700,6048123360,9700,9700,9710,9700,3174
20231129,120600,6017335550,9690,9690,9690,9690,185
20231129,120500,6015542900,9690,9690,9700,9690,532
20231129,120400,6010385600,9690,9680,9690,9680,263
20231129,120300,6007837730,9690,9680,9690,9680,15
20231129,120200,6007692520,9670,9660,9670,9660,407
20231129,120100,6003760160,9660,9640,9660,9640,1303
20231129,120000,5991187070,9630,9630,9630,9630,2
20231129,115900,5991167810,9650,9630,9650,9630,74
20231129,115800,5990455150,9650,9650,9650,9650,60
20231129,115700,5989876150,9650,9650,9650,9650,65
20231129,115600,5989248900,9650,9650,9650,9650,125
20231129,115500,5988042650,9650,9650,9650,9640,3
20231129,115400,5988013710,9650,9640,9650,9630,420
20231129,115300,5983966340,9620,9630,9640,9620,1008
20231129,115200,5974266050,9640,9630,9640,9630,293
20231129,115100,5971443220,9640,9660,9660,9630,4404
20231129,115000,5928974900,9660,9650,9670,9650,102
20231129,114900,5927990380,9650,9650,9670,9650,368
20231129,114800,5924439160,9650,9660,9660,9650,1906
20231129,114700,5906034130,9670,9660,9670,9660,158
20231129,114600,5904507620,9660,9660,9670,9660,712
20231129,114500,5897627580,9680,9670,9680,9670,164
20231129,114400,5896041680,9680,9670,9680,9670,64
20231129,114300,5895422790,9670,9680,9690,9670,1329
20231129,114200,5882570380,9680,9690,9690,9680,86
20231129,114100,5881737400,9690,9690,9690,9690,0
20231129,114000,5881737400,9690,9680,9700,9680,2360
20231129,113900,5858869580,9690,9680,9690,9680,1229
20231129,113800,5846971980,9680,9680,9700,9680,257
20231129,113700,5844484050,9670,9670,9670,9650,1187
20231129,113600,5833017530,9660,9660,9670,9660,1651
20231129,113500,5817068820,9660,9670,9670,9660,202
20231129,113400,5815116800,9670,9670,9690,9670,2066
20231129,113300,5795135340,9680,9690,9690,9670,1492
20231129,113200,5780699580,9690,9690,9690,9670,750
20231129,113100,5773436640,9690,9680,9690,9680,32
20231129,113000,5773126870,9680,9680,9690,9670,606
20231129,112900,5767262190,9690,9660,9690,9660,944
20231129,112800,5758133600,9660,9700,9700,9660,1715
20231129,112700,5741540190,9700,9710,9720,9700,1493
20231129,112600,5727057280,9720,9730,9730,9710,7552
20231129,112500,5653657120,9740,9750,9750,9740,176
20231129,112400,5651942780,9740,9730,9740,9730,797
20231129,112300,5644181250,9730,9730,9740,9730,129
20231129,112200,5642925990,9730,9730,9740,9720,1002
20231129,112100,5633175780,9730,9750,9750,9730,4486
20231129,112000,5589498450,9760,9770,9770,9760,1079
20231129,111900,5578962040,9780,9780,9780,9780,425
20231129,111800,5574805540,9780,9790,9790,9780,2433
20231129,111700,5551001370,9780,9770,9780,9760,601
20231129,111600,5545128120,9760,9760,9760,9760,708
20231129,111500,5538218040,9750,9750,9760,9740,1523
20231129,111400,5523358990,9740,9720,9740,9720,2599
20231129,111300,5498061270,9710,9720,9730,9700,3113
20231129,111200,5467821620,9730,9750,9750,9730,1747
20231129,111100,5450810120,9750,9760,9760,9750,182
20231129,111000,5449035300,9760,9770,9780,9750,5171
20231129,110900,5398582540,9780,9790,9800,9750,3680
20231129,110800,5362640540,9800,9800,9830,9800,2191
20231129,110700,5341154430,9830,9850,9850,9800,2680
20231129,110600,5314827120,9850,9850,9850,9830,3776
20231129,110500,5277678730,9840,9840,9850,9840,2199
20231129,110400,5256040440,9840,9840,9840,9830,3142
20231129,110300,5225123210,9850,9850,9850,9840,2110
20231129,110200,5204342160,9850,9840,9850,9840,1957
20231129,110100,5185080190,9840,9830,9840,9830,2433
20231129,110000,5161155670,9830,9820,9830,9810,3139
20231129,105900,5130320400,9840,9810,9850,9810,4013
20231129,105800,5090856220,9810,9840,9860,9810,11102
20231129,105700,4981591150,9850,9820,9860,9820,7848
20231129,105600,4904330940,9820,9770,9840,9770,3539
20231129,105500,4869635610,9770,9830,9830,9770,9437
20231129,105400,4777000100,9830,9830,9850,9830,2350
20231129,105300,4753887040,9830,9830,9850,9820,6643
20231129,105200,4688541780,9830,9820,9860,9820,18043
20231129,105100,4511026170,9830,9770,9830,9760,20730
20231129,105000,4307922300,9760,9760,9760,9750,3114
20231129,104900,4277529670,9760,9760,9760,9710,3966
20231129,104800,4238912040,9760,9720,9790,9720,26699
20231129,104700,3978014280,9730,9710,9750,9710,8291
20231129,104600,3897317350,9710,9700,9710,9690,2535
20231129,104500,3872719620,9700,9720,9720,9700,1965
20231129,104400,3853649810,9710,9640,9710,9630,25203
20231129,104300,3609356460,9650,9630,9650,9630,242
20231129,104200,3607023280,9620,9630,9630,9620,481
20231129,104100,3602395610,9620,9600,9640,9600,5885
20231129,104000,3545734650,9600,9600,9600,9600,66
20231129,103900,3545101050,9600,9600,9600,9590,123
20231129,103800,3543921320,9600,9590,9600,9580,3080
20231129,103700,3514369130,9580,9570,9580,9570,723
20231129,103600,3507446260,9570,9570,9570,9560,108
20231129,103500,3506413700,9560,9560,9570,9560,39
20231129,103400,3506040850,9560,9560,9560,9560,509
20231129,103300,3501174810,9560,9550,9560,9550,409
20231129,103200,3497267820,9550,9560,9560,9550,97
20231129,103100,3496340550,9560,9540,9560,9540,457
20231129,103000,3491977480,9530,9540,9540,9530,15
20231129,102900,3491834480,9540,9540,9540,9530,45
20231129,102800,3491405190,9550,9550,9550,9550,52
20231129,102700,3490908590,9550,9560,9570,9550,1043
20231129,102600,3480940890,9570,9570,9580,9570,383
20231129,102500,3477274330,9570,9570,9570,9570,723
20231129,102400,3470355220,9570,9560,9570,9560,281
20231129,102300,3467667360,9570,9570,9570,9560,3754
20231129,102200,3431777010,9560,9570,9580,9560,1005
20231129,102100,3422168100,9570,9570,9570,9570,276
20231129,102000,3419526780,9580,9580,9600,9580,1639
20231129,101900,3403809600,9580,9580,9580,9580,1239
20231129,101800,3391939980,9580,9570,9580,9570,745
20231129,101700,3384804940,9580,9530,9580,9530,1624
20231129,101600,3369313500,9530,9510,9530,9510,1077
20231129,101500,3359069130,9530,9520,9530,9510,343
20231129,101400,3355804280,9520,9520,9530,9500,1907
20231129,101300,3337684150,9520,9520,9520,9500,2537
20231129,101200,3313574070,9520,9500,9520,9500,1371
20231129,101100,3300529440,9500,9490,9520,9490,1691
20231129,101000,3284474250,9490,9490,9490,9460,2036
20231129,100900,3265204760,9490,9510,9520,9490,2466
20231129,100800,3241787610,9520,9520,9520,9520,558
20231129,100700,3236475450,9520,9510,9520,9500,1245
20231129,100600,3224647100,9520,9520,9520,9520,41
20231129,100500,3224256780,9530,9520,9530,9510,574
20231129,100400,3218793680,9520,9530,9530,9520,119
20231129,100300,3217660790,9530,9520,9530,9520,284
20231129,100200,3214957090,9530,9530,9530,9490,2984
20231129,100100,3186559730,9530,9500,9530,9500,1465
20231129,100000,3172622420,9490,9450,9490,9450,2547
20231129,095900,3148531260,9450,9480,9480,9450,6011
20231129,095800,3091645940,9470,9480,9480,9470,6487
20231129,095700,3030162820,9480,9510,9510,9480,4813
20231129,095600,2984459990,9510,9510,9520,9500,2289
20231129,095500,2962687010,9520,9530,9540,9510,2568
20231129,095400,2938231270,9520,9540,9550,9520,3895
20231129,095300,2901098910,9540,9540,9570,9540,1179
20231129,095200,2889843560,9540,9560,9560,9540,3896
20231129,095100,2852628970,9560,9590,9590,9560,3336
20231129,095000,2820698340,9580,9580,9590,9580,1058
20231129,094900,2810561690,9580,9590,9590,9580,890
20231129,094800,2802030460,9600,9610,9620,9600,517
20231129,094700,2797063150,9610,9610,9620,9590,1592
20231129,094600,2781764800,9610,9590,9610,9580,857
20231129,094500,2773548450,9590,9610,9610,9580,5159
20231129,094400,2724015640,9620,9610,9620,9610,224
20231129,094300,2721861790,9620,9630,9630,9610,2651
20231129,094200,2696371750,9620,9610,9620,9600,1101
20231129,094100,2685785920,9610,9650,9650,9610,4784
20231129,094000,2639726240,9660,9680,9690,9650,464
20231129,093900,2635243560,9680,9640,9690,9640,2298
20231129,093800,2613060520,9650,9650,9680,9640,3778
20231129,093700,2576615510,9650,9680,9680,9640,5249
20231129,093600,2525917350,9680,9670,9690,9670,497
20231129,093500,2521106160,9680,9670,9680,9670,539
20231129,093400,2515893460,9660,9650,9700,9630,2045
20231129,093300,2496144140,9640,9640,9660,9620,6680
20231129,093200,2431799720,9660,9680,9710,9650,5345
20231129,093100,2380156990,9710,9680,9710,9680,4876
20231129,093000,2332880760,9680,9660,9680,9660,3803
20231129,092900,2296103420,9660,9650,9670,9630,1886
20231129,092800,2277895810,9650,9720,9730,9650,20586
20231129,092700,2078302060,9720,9680,9720,9670,26998
20231129,092600,1816309660,9680,9640,9690,9640,15337
20231129,092500,1667854350,9650,9600,9650,9600,8567
20231129,092400,1585370940,9610,9600,9610,9600,665
20231129,092300,1578981900,9590,9590,9610,9580,1732
20231129,092200,1562359600,9610,9620,9620,9580,9160
20231129,092100,1474413590,9620,9610,9630,9610,3264
20231129,092000,1443006100,9610,9560,9610,9560,4131
20231129,091900,1403388480,9560,9570,9570,9560,1942
20231129,091800,1384811970,9550,9540,9560,9540,882
20231129,091700,1376384900,9550,9550,9550,9540,926
20231129,091600,1367547420,9550,9580,9620,9550,1919
20231129,091500,1349189420,9580,9580,9630,9570,9235
20231129,091400,1260546070,9580,9530,9580,9510,2683
20231129,091300,1234917130,9520,9500,9520,9490,1300
20231129,091200,1222566250,9490,9510,9540,9490,12296
20231129,091100,1105739630,9510,9520,9550,9510,2420
20231129,091000,1082723660,9520,9550,9550,9520,5164
20231129,090900,1033489590,9550,9530,9580,9530,11232
20231129,090800,926266520,9540,9590,9600,9520,7234
20231129,090700,856912440,9590,9510,9590,9500,19400
20231129,090600,671205470,9510,9550,9550,9490,10153
20231129,090500,574596460,9550,9560,9580,9540,2610
20231129,090400,549667700,9560,9550,9590,9550,12260
20231129,090300,432298200,9550,9530,9570,9500,12304
20231129,090200,314830640,9520,9470,9520,9410,12368
20231129,090100,197444120,9400,9440,9480,9310,13397
20231129,090000,71781350,9470,9430,9480,9430,7008
Reference in New Issue Copy Permalink