ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/358570/min/candle-20231106.csv

737 lines
39 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
20231106,211400,8475009030,20150,20150,20150,20150,7367
20231106,211300,8475009030,20150,20150,20150,20150,0
20231106,211200,8475009030,20150,20150,20150,20150,0
20231106,211100,8475009030,20150,20150,20150,20150,0
20231106,211000,8475009030,20150,20150,20150,20150,0
20231106,210900,8475009030,20150,20150,20150,20150,0
20231106,210800,8475009030,20150,20150,20150,20150,0
20231106,210700,8475009030,20150,20150,20150,20150,0
20231106,210600,8475009030,20150,20150,20150,20150,0
20231106,210500,8475009030,20150,20150,20150,20150,0
20231106,210400,8475009030,20150,20150,20150,20150,0
20231106,210300,8475009030,20150,20150,20150,20150,0
20231106,210200,8475009030,20150,20150,20150,20150,0
20231106,210100,8475009030,20150,20150,20150,20150,0
20231106,210000,8475009030,20150,20150,20150,20150,0
20231106,205900,8475009030,20150,20150,20150,20150,0
20231106,205800,8475009030,20150,20150,20150,20150,0
20231106,205700,8475009030,20150,20150,20150,20150,0
20231106,205600,8475009030,20150,20150,20150,20150,0
20231106,205500,8475009030,20150,20150,20150,20150,0
20231106,205400,8475009030,20150,20150,20150,20150,0
20231106,205300,8475009030,20150,20150,20150,20150,0
20231106,205200,8475009030,20150,20150,20150,20150,0
20231106,205100,8475009030,20150,20150,20150,20150,0
20231106,205000,8475009030,20150,20150,20150,20150,0
20231106,204900,8475009030,20150,20150,20150,20150,0
20231106,204800,8475009030,20150,20150,20150,20150,0
20231106,204700,8475009030,20150,20150,20150,20150,0
20231106,204600,8475009030,20150,20150,20150,20150,0
20231106,204500,8475009030,20150,20150,20150,20150,0
20231106,204400,8475009030,20150,20150,20150,20150,7367
20231106,204300,8475009030,20150,20150,20150,20150,0
20231106,204200,8475009030,20150,20150,20150,20150,0
20231106,204100,8475009030,20150,20150,20150,20150,0
20231106,204000,8475009030,20150,20150,20150,20150,0
20231106,203900,8475009030,20150,20150,20150,20150,0
20231106,203800,8475009030,20150,20150,20150,20150,0
20231106,203700,8475009030,20150,20150,20150,20150,0
20231106,203600,8475009030,20150,20150,20150,20150,0
20231106,203500,8475009030,20150,20150,20150,20150,0
20231106,203400,8475009030,20150,20150,20150,20150,0
20231106,203300,8475009030,20150,20150,20150,20150,0
20231106,203200,8475009030,20150,20150,20150,20150,0
20231106,203100,8475009030,20150,20150,20150,20150,0
20231106,203000,8475009030,20150,20150,20150,20150,0
20231106,202900,8475009030,20150,20150,20150,20150,0
20231106,202800,8475009030,20150,20150,20150,20150,0
20231106,202700,8475009030,20150,20150,20150,20150,0
20231106,202600,8475009030,20150,20150,20150,20150,0
20231106,202500,8475009030,20150,20150,20150,20150,0
20231106,202400,8475009030,20150,20150,20150,20150,0
20231106,202300,8475009030,20150,20150,20150,20150,0
20231106,202200,8475009030,20150,20150,20150,20150,0
20231106,202100,8475009030,20150,20150,20150,20150,0
20231106,202000,8475009030,20150,20150,20150,20150,0
20231106,201900,8475009030,20150,20150,20150,20150,0
20231106,201800,8475009030,20150,20150,20150,20150,0
20231106,201700,8475009030,20150,20150,20150,20150,0
20231106,201600,8475009030,20150,20150,20150,20150,0
20231106,201500,8475009030,20150,20150,20150,20150,0
20231106,201400,8475009030,20150,20150,20150,20150,7367
20231106,201300,8475009030,20150,20150,20150,20150,0
20231106,201200,8475009030,20150,20150,20150,20150,0
20231106,201100,8475009030,20150,20150,20150,20150,0
20231106,201000,8475009030,20150,20150,20150,20150,0
20231106,200900,8475009030,20150,20150,20150,20150,0
20231106,200800,8475009030,20150,20150,20150,20150,0
20231106,200700,8475009030,20150,20150,20150,20150,0
20231106,200600,8475009030,20150,20150,20150,20150,0
20231106,200500,8475009030,20150,20150,20150,20150,0
20231106,200400,8475009030,20150,20150,20150,20150,0
20231106,200300,8475009030,20150,20150,20150,20150,0
20231106,200200,8475009030,20150,20150,20150,20150,0
20231106,200100,8475009030,20150,20150,20150,20150,0
20231106,200000,8475009030,20150,20150,20150,20150,0
20231106,195900,8475009030,20150,20150,20150,20150,0
20231106,195800,8475009030,20150,20150,20150,20150,0
20231106,195700,8475009030,20150,20150,20150,20150,0
20231106,195600,8475009030,20150,20150,20150,20150,0
20231106,195500,8475009030,20150,20150,20150,20150,0
20231106,195400,8475009030,20150,20150,20150,20150,0
20231106,195300,8475009030,20150,20150,20150,20150,0
20231106,195200,8475009030,20150,20150,20150,20150,0
20231106,195100,8475009030,20150,20150,20150,20150,0
20231106,195000,8475009030,20150,20150,20150,20150,0
20231106,194900,8475009030,20150,20150,20150,20150,0
20231106,194800,8475009030,20150,20150,20150,20150,0
20231106,194700,8475009030,20150,20150,20150,20150,0
20231106,194600,8475009030,20150,20150,20150,20150,0
20231106,194500,8475009030,20150,20150,20150,20150,0
20231106,194400,8475009030,20150,20150,20150,20150,7367
20231106,194300,8475009030,20150,20150,20150,20150,0
20231106,194200,8475009030,20150,20150,20150,20150,0
20231106,194100,8475009030,20150,20150,20150,20150,0
20231106,194000,8475009030,20150,20150,20150,20150,0
20231106,193900,8475009030,20150,20150,20150,20150,0
20231106,193800,8475009030,20150,20150,20150,20150,0
20231106,193700,8475009030,20150,20150,20150,20150,0
20231106,193600,8475009030,20150,20150,20150,20150,0
20231106,193500,8475009030,20150,20150,20150,20150,0
20231106,193400,8475009030,20150,20150,20150,20150,0
20231106,193300,8475009030,20150,20150,20150,20150,0
20231106,193200,8475009030,20150,20150,20150,20150,0
20231106,193100,8475009030,20150,20150,20150,20150,0
20231106,193000,8475009030,20150,20150,20150,20150,0
20231106,192900,8475009030,20150,20150,20150,20150,0
20231106,192800,8475009030,20150,20150,20150,20150,0
20231106,192700,8475009030,20150,20150,20150,20150,0
20231106,192600,8475009030,20150,20150,20150,20150,0
20231106,192500,8475009030,20150,20150,20150,20150,0
20231106,192400,8475009030,20150,20150,20150,20150,0
20231106,192300,8475009030,20150,20150,20150,20150,0
20231106,192200,8475009030,20150,20150,20150,20150,0
20231106,192100,8475009030,20150,20150,20150,20150,0
20231106,192000,8475009030,20150,20150,20150,20150,0
20231106,191900,8475009030,20150,20150,20150,20150,0
20231106,191800,8475009030,20150,20150,20150,20150,0
20231106,191700,8475009030,20150,20150,20150,20150,0
20231106,191600,8475009030,20150,20150,20150,20150,0
20231106,191500,8475009030,20150,20150,20150,20150,0
20231106,191400,8475009030,20150,20150,20150,20150,7367
20231106,191300,8475009030,20150,20150,20150,20150,0
20231106,191200,8475009030,20150,20150,20150,20150,0
20231106,191100,8475009030,20150,20150,20150,20150,0
20231106,191000,8475009030,20150,20150,20150,20150,0
20231106,190900,8475009030,20150,20150,20150,20150,0
20231106,190800,8475009030,20150,20150,20150,20150,0
20231106,190700,8475009030,20150,20150,20150,20150,0
20231106,190600,8475009030,20150,20150,20150,20150,0
20231106,190500,8475009030,20150,20150,20150,20150,0
20231106,190400,8475009030,20150,20150,20150,20150,0
20231106,190300,8475009030,20150,20150,20150,20150,0
20231106,190200,8475009030,20150,20150,20150,20150,0
20231106,190100,8475009030,20150,20150,20150,20150,0
20231106,190000,8475009030,20150,20150,20150,20150,0
20231106,185900,8475009030,20150,20150,20150,20150,0
20231106,185800,8475009030,20150,20150,20150,20150,0
20231106,185700,8475009030,20150,20150,20150,20150,0
20231106,185600,8475009030,20150,20150,20150,20150,0
20231106,185500,8475009030,20150,20150,20150,20150,0
20231106,185400,8475009030,20150,20150,20150,20150,0
20231106,185300,8475009030,20150,20150,20150,20150,0
20231106,185200,8475009030,20150,20150,20150,20150,0
20231106,185100,8475009030,20150,20150,20150,20150,0
20231106,185000,8475009030,20150,20150,20150,20150,0
20231106,184900,8475009030,20150,20150,20150,20150,0
20231106,184800,8475009030,20150,20150,20150,20150,0
20231106,184700,8475009030,20150,20150,20150,20150,0
20231106,184600,8475009030,20150,20150,20150,20150,0
20231106,184500,8475009030,20150,20150,20150,20150,0
20231106,184400,8475009030,20150,20150,20150,20150,7367
20231106,184300,8475009030,20150,20150,20150,20150,0
20231106,184200,8475009030,20150,20150,20150,20150,0
20231106,184100,8475009030,20150,20150,20150,20150,0
20231106,184000,8475009030,20150,20150,20150,20150,0
20231106,183900,8475009030,20150,20150,20150,20150,0
20231106,183800,8475009030,20150,20150,20150,20150,0
20231106,183700,8475009030,20150,20150,20150,20150,0
20231106,183600,8475009030,20150,20150,20150,20150,0
20231106,183500,8475009030,20150,20150,20150,20150,0
20231106,183400,8475009030,20150,20150,20150,20150,0
20231106,183300,8475009030,20150,20150,20150,20150,0
20231106,183200,8475009030,20150,20150,20150,20150,0
20231106,183100,8475009030,20150,20150,20150,20150,0
20231106,183000,8475009030,20150,20150,20150,20150,0
20231106,182900,8475009030,20150,20150,20150,20150,0
20231106,182800,8475009030,20150,20150,20150,20150,0
20231106,182700,8475009030,20150,20150,20150,20150,0
20231106,182600,8475009030,20150,20150,20150,20150,0
20231106,182500,8475009030,20150,20150,20150,20150,0
20231106,182400,8475009030,20150,20150,20150,20150,0
20231106,182300,8475009030,20150,20150,20150,20150,0
20231106,182200,8475009030,20150,20150,20150,20150,0
20231106,182100,8475009030,20150,20150,20150,20150,0
20231106,182000,8475009030,20150,20150,20150,20150,0
20231106,181900,8475009030,20150,20150,20150,20150,0
20231106,181800,8475009030,20150,20150,20150,20150,0
20231106,181700,8475009030,20150,20150,20150,20150,0
20231106,181600,8475009030,20150,20150,20150,20150,0
20231106,181500,8475009030,20150,20150,20150,20150,0
20231106,181400,8475009030,20150,20150,20150,20150,7367
20231106,181300,8475009030,20150,20150,20150,20150,0
20231106,181200,8475009030,20150,20150,20150,20150,0
20231106,181100,8475009030,20150,20150,20150,20150,0
20231106,181000,8475009030,20150,20150,20150,20150,0
20231106,180900,8475009030,20150,20150,20150,20150,0
20231106,180800,8475009030,20150,20150,20150,20150,0
20231106,180700,8475009030,20150,20150,20150,20150,0
20231106,180600,8475009030,20150,20150,20150,20150,0
20231106,180500,8475009030,20150,20150,20150,20150,0
20231106,180400,8475009030,20150,20150,20150,20150,0
20231106,180300,8475009030,20150,20150,20150,20150,0
20231106,180200,8475009030,20150,20150,20150,20150,0
20231106,180100,8475009030,20150,20150,20150,20150,0
20231106,180000,8475009030,20150,20150,20150,20150,0
20231106,175900,8475009030,20150,20150,20150,20150,0
20231106,175800,8475009030,20150,20150,20150,20150,0
20231106,175700,8475009030,20150,20150,20150,20150,0
20231106,175600,8475009030,20150,20150,20150,20150,0
20231106,175500,8475009030,20150,20150,20150,20150,0
20231106,175400,8475009030,20150,20150,20150,20150,0
20231106,175300,8475009030,20150,20150,20150,20150,0
20231106,175200,8475009030,20150,20150,20150,20150,0
20231106,175100,8475009030,20150,20150,20150,20150,0
20231106,175000,8475009030,20150,20150,20150,20150,0
20231106,174900,8475009030,20150,20150,20150,20150,0
20231106,174800,8475009030,20150,20150,20150,20150,0
20231106,174700,8475009030,20150,20150,20150,20150,0
20231106,174600,8475009030,20150,20150,20150,20150,0
20231106,174500,8475009030,20150,20150,20150,20150,0
20231106,174400,8475009030,20150,20150,20150,20150,7367
20231106,174300,8475009030,20150,20150,20150,20150,0
20231106,174200,8475009030,20150,20150,20150,20150,0
20231106,174100,8475009030,20150,20150,20150,20150,0
20231106,174000,8475009030,20150,20150,20150,20150,0
20231106,173900,8475009030,20150,20150,20150,20150,0
20231106,173800,8475009030,20150,20150,20150,20150,0
20231106,173700,8475009030,20150,20150,20150,20150,0
20231106,173600,8475009030,20150,20150,20150,20150,0
20231106,173500,8475009030,20150,20150,20150,20150,0
20231106,173400,8475009030,20150,20150,20150,20150,0
20231106,173300,8475009030,20150,20150,20150,20150,0
20231106,173200,8475009030,20150,20150,20150,20150,0
20231106,173100,8475009030,20150,20150,20150,20150,0
20231106,173000,8475009030,20150,20150,20150,20150,0
20231106,172900,8475009030,20150,20150,20150,20150,0
20231106,172800,8475009030,20150,20150,20150,20150,0
20231106,172700,8475009030,20150,20150,20150,20150,0
20231106,172600,8475009030,20150,20150,20150,20150,0
20231106,172500,8475009030,20150,20150,20150,20150,0
20231106,172400,8475009030,20150,20150,20150,20150,0
20231106,172300,8475009030,20150,20150,20150,20150,0
20231106,172200,8475009030,20150,20150,20150,20150,0
20231106,172100,8475009030,20150,20150,20150,20150,0
20231106,172000,8475009030,20150,20150,20150,20150,0
20231106,171900,8475009030,20150,20150,20150,20150,0
20231106,171800,8475009030,20150,20150,20150,20150,0
20231106,171700,8475009030,20150,20150,20150,20150,0
20231106,171600,8475009030,20150,20150,20150,20150,0
20231106,171500,8475009030,20150,20150,20150,20150,0
20231106,171400,8475009030,20150,20150,20150,20150,7367
20231106,171300,8475009030,20150,20150,20150,20150,0
20231106,171200,8475009030,20150,20150,20150,20150,0
20231106,171100,8475009030,20150,20150,20150,20150,0
20231106,171000,8475009030,20150,20150,20150,20150,0
20231106,170900,8475009030,20150,20150,20150,20150,0
20231106,170800,8475009030,20150,20150,20150,20150,0
20231106,170700,8475009030,20150,20150,20150,20150,0
20231106,170600,8475009030,20150,20150,20150,20150,0
20231106,170500,8475009030,20150,20150,20150,20150,0
20231106,170400,8475009030,20150,20150,20150,20150,0
20231106,170300,8475009030,20150,20150,20150,20150,0
20231106,170200,8475009030,20150,20150,20150,20150,0
20231106,170100,8475009030,20150,20150,20150,20150,0
20231106,170000,8475009030,20150,20150,20150,20150,0
20231106,165900,8475009030,20150,20150,20150,20150,0
20231106,165800,8475009030,20150,20150,20150,20150,0
20231106,165700,8475009030,20150,20150,20150,20150,0
20231106,165600,8475009030,20150,20150,20150,20150,0
20231106,165500,8475009030,20150,20150,20150,20150,0
20231106,165400,8475009030,20150,20150,20150,20150,0
20231106,165300,8475009030,20150,20150,20150,20150,0
20231106,165200,8475009030,20150,20150,20150,20150,0
20231106,165100,8475009030,20150,20150,20150,20150,0
20231106,165000,8475009030,20150,20150,20150,20150,0
20231106,164900,8475009030,20150,20150,20150,20150,0
20231106,164800,8475009030,20150,20150,20150,20150,0
20231106,164700,8475009030,20150,20150,20150,20150,0
20231106,164600,8475009030,20150,20150,20150,20150,0
20231106,164500,8475009030,20150,20150,20150,20150,0
20231106,164400,8475009030,20150,20150,20150,20150,7367
20231106,164300,8475009030,20150,20150,20150,20150,0
20231106,164200,8475009030,20150,20150,20150,20150,0
20231106,164100,8475009030,20150,20150,20150,20150,0
20231106,164000,8475009030,20150,20150,20150,20150,0
20231106,163900,8475009030,20150,20150,20150,20150,0
20231106,163800,8475009030,20150,20150,20150,20150,0
20231106,163700,8475009030,20150,20150,20150,20150,0
20231106,163600,8475009030,20150,20150,20150,20150,0
20231106,163500,8475009030,20150,20150,20150,20150,0
20231106,163400,8475009030,20150,20150,20150,20150,0
20231106,163300,8475009030,20150,20150,20150,20150,0
20231106,163200,8475009030,20150,20150,20150,20150,0
20231106,163100,8475009030,20150,20150,20150,20150,0
20231106,163000,8475009030,20150,20150,20150,20150,0
20231106,162900,8475009030,20150,20150,20150,20150,0
20231106,162800,8475009030,20150,20150,20150,20150,0
20231106,162700,8475009030,20150,20150,20150,20150,0
20231106,162600,8475009030,20150,20150,20150,20150,0
20231106,162500,8475009030,20150,20150,20150,20150,0
20231106,162400,8475009030,20150,20150,20150,20150,0
20231106,162300,8475009030,20150,20150,20150,20150,0
20231106,162200,8475009030,20150,20150,20150,20150,0
20231106,162100,8475009030,20150,20150,20150,20150,0
20231106,162000,8475009030,20150,20150,20150,20150,0
20231106,161900,8475009030,20150,20150,20150,20150,0
20231106,161800,8475009030,20150,20150,20150,20150,0
20231106,161700,8475009030,20150,20150,20150,20150,0
20231106,161600,8475009030,20150,20150,20150,20150,0
20231106,161500,8475009030,20150,20150,20150,20150,0
20231106,161400,8475009030,20150,20150,20150,20150,7367
20231106,161300,8475009030,20150,20150,20150,20150,0
20231106,161200,8475009030,20150,20150,20150,20150,0
20231106,161100,8475009030,20150,20150,20150,20150,0
20231106,161000,8475009030,20150,20150,20150,20150,0
20231106,160900,8475009030,20150,20150,20150,20150,0
20231106,160800,8475009030,20150,20150,20150,20150,0
20231106,160700,8475009030,20150,20150,20150,20150,0
20231106,160600,8475009030,20150,20150,20150,20150,0
20231106,160500,8475009030,20150,20150,20150,20150,0
20231106,160400,8475009030,20150,20150,20150,20150,0
20231106,160300,8475009030,20150,20150,20150,20150,0
20231106,160200,8475009030,20150,20150,20150,20150,0
20231106,160100,8475009030,20150,20150,20150,20150,0
20231106,160000,8475009030,20150,20150,20150,20150,0
20231106,155900,8475009030,20150,20150,20150,20150,0
20231106,155800,8475009030,20150,20150,20150,20150,0
20231106,155700,8475009030,20150,20150,20150,20150,0
20231106,155600,8475009030,20150,20150,20150,20150,0
20231106,155500,8475009030,20150,20150,20150,20150,0
20231106,155400,8475009030,20150,20150,20150,20150,0
20231106,155300,8475009030,20150,20150,20150,20150,0
20231106,155200,8475009030,20150,20150,20150,20150,0
20231106,155100,8475009030,20150,20150,20150,20150,0
20231106,155000,8475009030,20150,20150,20150,20150,0
20231106,154900,8475009030,20150,20150,20150,20150,0
20231106,154800,8475009030,20150,20150,20150,20150,0
20231106,154700,8475009030,20150,20150,20150,20150,0
20231106,154600,8475009030,20150,20150,20150,20150,0
20231106,154500,8475009030,20150,20150,20150,20150,0
20231106,154400,8475009030,20150,20150,20150,20150,7367
20231106,154300,8475009030,20150,20150,20150,20150,0
20231106,154200,8475009030,20150,20150,20150,20150,0
20231106,154100,8475009030,20150,20150,20150,20150,0
20231106,154000,8475009030,20150,20150,20150,20150,0
20231106,153900,8475009030,20150,20150,20150,20150,0
20231106,153800,8475009030,20150,20150,20150,20150,0
20231106,153700,8475009030,20150,20150,20150,20150,0
20231106,153600,8475009030,20150,20150,20150,20150,0
20231106,153500,8475009030,20150,20150,20150,20150,0
20231106,153400,8475009030,20150,20150,20150,20150,0
20231106,153300,8475009030,20150,20150,20150,20150,0
20231106,153200,8475009030,20150,20150,20150,20150,0
20231106,153100,8475009030,20150,20150,20150,20150,0
20231106,153000,8475009030,20150,20150,20150,20150,7367
20231106,152900,8326563980,19990,19990,19990,19990,0
20231106,152800,8326563980,19990,19990,19990,19990,0
20231106,152700,8326563980,19990,19990,19990,19990,0
20231106,152600,8326563980,19990,19990,19990,19990,0
20231106,152500,8326563980,19990,19990,19990,19990,0
20231106,152400,8326563980,19990,19990,19990,19990,0
20231106,152300,8326563980,19990,19990,19990,19990,0
20231106,152200,8326563980,19990,19990,19990,19990,0
20231106,152100,8326563980,19990,19990,19990,19990,0
20231106,152000,8326563980,19990,19990,19990,19990,0
20231106,151900,8326563980,19990,19990,20000,19990,1372
20231106,151800,8299128900,19990,19990,19990,19990,408
20231106,151700,8290972980,19990,20050,20050,19990,261
20231106,151600,8285752490,20100,20050,20100,20000,1166
20231106,151500,8262423940,20100,20000,20100,20000,509
20231106,151400,8252200390,20100,20000,20100,20000,270
20231106,151300,8246780440,20100,20100,20100,19990,364
20231106,151200,8239482210,20100,20100,20100,20000,2649
20231106,151100,8186443810,20100,20050,20150,20000,1276
20231106,151000,8160797560,20150,20050,20150,20000,1497
20231106,150900,8130730760,20150,20050,20150,20000,233
20231106,150800,8126045710,20100,20000,20100,20000,392
20231106,150700,8118166860,20100,20100,20100,20000,822
20231106,150600,8101645360,20100,20100,20150,20000,2712
20231106,150500,8047140610,20100,20100,20100,20050,165
20231106,150400,8043824210,20100,20050,20100,20050,378
20231106,150300,8036242110,20050,20100,20150,20050,1059
20231106,150200,8014953210,20150,20050,20150,20050,1535
20231106,150100,7984095460,20150,20050,20150,20050,196
20231106,150000,7980159260,20150,20150,20150,20050,1234
20231106,145900,7955351410,20100,20150,20150,20000,702
20231106,145800,7941261760,20100,20100,20150,20050,1082
20231106,145700,7919506760,20100,20150,20150,20050,638
20231106,145600,7906684010,20150,20050,20150,20000,513
20231106,145500,7896377660,20100,20100,20150,20050,1717
20231106,145400,7861880060,20150,20100,20150,20050,1984
20231106,145300,7821974610,20050,20150,20150,20050,365
20231106,145200,7814623660,20150,20100,20200,20050,1179
20231106,145100,7790884660,20050,20100,20200,20000,969
20231106,145000,7771393710,20100,20050,20150,20050,3529
20231106,144900,7700539610,20050,20000,20050,20000,359
20231106,144800,7693354210,20050,19990,20050,19990,1417
20231106,144700,7665012230,20000,19990,20050,19990,2963
20231106,144600,7605759740,20000,19910,20000,19910,514
20231106,144500,7595486710,19980,19990,19990,19890,374
20231106,144400,7588028190,20000,19940,20000,19890,1931
20231106,144300,7549436310,19930,19890,19930,19880,481
20231106,144200,7539862770,19890,19950,19950,19890,1145
20231106,144100,7517076920,19950,19920,19950,19900,1056
20231106,144000,7496049220,19900,19980,19980,19900,1424
20231106,143900,7467687320,19990,19970,19990,19950,777
20231106,143800,7452180750,19970,20000,20000,19970,3020
20231106,143700,7391797070,20000,20150,20150,20000,6381
20231106,143600,7264046320,20100,20100,20100,20050,169
20231106,143500,7260651420,20100,20150,20150,20050,824
20231106,143400,7244090020,20150,20200,20200,20150,1161
20231106,143300,7220690320,20100,20100,20200,20100,650
20231106,143200,7207596270,20100,20150,20150,20100,186
20231106,143100,7203852020,20150,20150,20150,20100,427
20231106,143000,7195257970,20100,20100,20200,20100,993
20231106,142900,7175245970,20100,20150,20150,20100,208
20231106,142800,7171059320,20100,20150,20150,20100,413
20231106,142700,7162749520,20150,20150,20150,20100,306
20231106,142600,7156586570,20150,20200,20200,20100,742
20231106,142500,7141630070,20150,20200,20200,20100,436
20231106,142400,7132839020,20100,20100,20150,20100,468
20231106,142300,7123425270,20150,20100,20200,20100,1202
20231106,142200,7099205920,20150,20100,20150,20100,450
20231106,142100,7090155470,20100,20150,20150,20100,526
20231106,142000,7079577070,20100,20100,20150,20050,215
20231106,141900,7075252420,20100,20100,20100,20050,494
20231106,141800,7065325520,20100,20100,20100,20050,1672
20231106,141700,7031747120,20050,20050,20100,20050,297
20231106,141600,7025787120,20050,20100,20100,20050,152
20231106,141500,7022733620,20100,20100,20100,20050,283
20231106,141400,7017053070,20100,20050,20100,20000,267
20231106,141300,7011694270,20100,20050,20100,20050,560
20231106,141200,7000461620,20050,20050,20100,20050,132
20231106,141100,6997809970,20100,20000,20100,20000,413
20231106,141000,6989510370,20000,20050,20100,20000,449
20231106,140900,6980511120,20050,20050,20050,20000,354
20231106,140800,6973413470,20050,20050,20050,20000,182
20231106,140700,6969765320,20050,20050,20050,20000,196
20231106,140600,6965839520,20050,20050,20100,20050,217
20231106,140500,6961483970,20100,20000,20100,20000,215
20231106,140400,6957170070,20050,20050,20050,20000,407
20231106,140300,6949015170,20050,20050,20100,20000,497
20231106,140200,6939049120,20050,20050,20100,20050,4062
20231106,140100,6857594070,20000,20000,20050,20000,698
20231106,140000,6843617970,20000,20050,20050,19990,267
20231106,135900,6838276610,20000,20000,20050,20000,253
20231106,135800,6833211010,20050,20000,20050,19980,282
20231106,135700,6827569180,19980,19990,20050,19960,701
20231106,135600,6813557330,20000,20050,20050,19960,1115
20231106,135500,6791267040,20050,20050,20100,20000,251
20231106,135400,6786229690,20100,20100,20100,20050,668
20231106,135300,6772804940,20100,20100,20100,20050,3916
20231106,135200,6694097340,20100,20000,20150,20000,1794
20231106,135100,6658048790,20050,20100,20100,20050,861
20231106,135000,6640782740,20050,20100,20150,20050,1062
20231106,134900,6619441190,20150,20100,20150,20100,561
20231106,134800,6608144690,20150,20100,20150,20100,254
20231106,134700,6603034890,20150,20050,20150,20050,128
20231106,134600,6600458240,20100,20100,20100,20050,230
20231106,134500,6595842940,20100,20100,20150,20100,891
20231106,134400,6577909840,20050,20050,20150,20050,602
20231106,134300,6565815590,20050,20050,20100,20050,211
20231106,134200,6561580640,20050,20050,20100,20050,300
20231106,134100,6555559490,20000,20100,20100,20000,731
20231106,134000,6540881340,20100,20050,20100,20000,428
20231106,133900,6532300040,20050,20050,20100,20000,498
20231106,133800,6522323890,20100,19970,20100,19960,837
20231106,133700,6505588750,19970,19930,19970,19930,373
20231106,133600,6498148620,19920,19930,19930,19920,257
20231106,133500,6493026780,19930,19950,19960,19930,180
20231106,133400,6489437290,19950,19970,19970,19930,244
20231106,133300,6484571310,19930,19910,19970,19890,131
20231106,133200,6481960970,19890,19930,19930,19890,435
20231106,133100,6473297970,19960,20000,20000,19940,492
20231106,133000,6463471780,20000,19990,20000,19990,46
20231106,132900,6462551980,20050,20000,20050,19990,2636
20231106,132800,6409832020,20050,20000,20050,20000,214
20231106,132700,6405543270,20050,20050,20050,20050,226
20231106,132600,6401011970,20050,20050,20050,20000,73
20231106,132500,6399548970,20050,20100,20100,20000,345
20231106,132400,6392636720,20100,20050,20100,20000,413
20231106,132300,6384340220,20100,19980,20150,19970,2454
20231106,132200,6335012560,19980,20050,20100,19980,1619
20231106,132100,6302600870,20100,20100,20200,20100,1363
20231106,132000,6275099920,20100,20100,20200,20050,1659
20231106,131900,6241682420,20100,20050,20150,20050,1278
20231106,131800,6215972120,20000,20100,20150,20000,1692
20231106,131700,6181985420,20100,19980,20100,19980,5041
20231106,131600,6081021180,19990,19970,19990,19970,452
20231106,131500,6071989590,19970,19950,19970,19880,1076
20231106,131400,6050534210,19950,19930,19970,19930,2454
20231106,131300,6001580340,19930,19930,19930,19920,768
20231106,131200,5986276550,19920,19920,19930,19920,1051
20231106,131100,5965340390,19870,19860,19940,19860,300
20231106,131000,5959377890,19860,19920,19950,19860,1138
20231106,130900,5936708610,19920,19920,19920,19860,105
20231106,130800,5934620050,19920,19920,19930,19850,1176
20231106,130700,5911203690,19940,19950,19950,19940,263
20231106,130600,5905956980,19950,19850,19960,19830,2134
20231106,130500,5863486580,19860,19890,19900,19860,491
20231106,130400,5853722430,19890,19880,19920,19860,2612
20231106,130300,5801768380,19900,19930,19930,19880,1000
20231106,130200,5781855050,19960,19970,19970,19900,633
20231106,130100,5769239730,19980,19980,19990,19900,1472
20231106,130000,5739849770,19940,19980,19990,19940,142
20231106,125900,5737013050,19980,20050,20050,19960,1889
20231106,125800,5699238530,20050,20100,20100,20050,687
20231106,125700,5685440480,20100,20000,20100,20000,4151
20231106,125600,5602199180,20000,19970,20000,19970,1484
20231106,125500,5572534380,19970,19900,19970,19900,2435
20231106,125400,5523974430,19900,19930,19930,19900,360
20231106,125300,5516808320,19930,19930,19930,19860,2496
20231106,125200,5467156930,19920,19890,19940,19890,1138
20231106,125100,5444478930,19880,19870,19880,19810,668
20231106,125000,5431232010,19850,19870,19910,19850,1474
20231106,124900,5401917510,19880,19900,19900,19860,629
20231106,124800,5389408570,19900,19910,19920,19880,1083
20231106,124700,5367851750,19860,19930,19950,19860,853
20231106,124600,5350860100,19950,19950,19960,19930,1152
20231106,124500,5327872880,19940,19900,19960,19890,1553
20231106,124400,5296907870,19900,19900,19950,19840,188
20231106,124300,5293165350,19900,19910,19970,19830,2955
20231106,124200,5234421810,19910,19910,19970,19880,1944
20231106,124100,5195689950,19900,19990,20000,19900,2146
20231106,124000,5152868330,19970,19980,19990,19950,654
20231106,123900,5139815460,19980,20100,20100,19960,8768
20231106,123800,4964405060,20100,19980,20150,19980,11981
20231106,123700,4724485190,19990,19970,20000,19950,2569
20231106,123600,4673145920,19950,19940,19960,19920,1770
20231106,123500,4637846070,19940,19910,19950,19910,572
20231106,123400,4626444010,19910,19930,19930,19910,481
20231106,123300,4616862750,19930,19900,19950,19900,1877
20231106,123200,4579464820,19910,19910,19930,19900,1734
20231106,123100,4544930530,19920,19880,19920,19870,3599
20231106,123000,4473339660,19880,19860,19880,19850,1534
20231106,122900,4442876750,19850,19870,19880,19750,1818
20231106,122800,4406787640,19860,19860,19880,19840,1688
20231106,122700,4373259340,19850,19840,19850,19830,1076
20231106,122600,4351908260,19850,19800,19850,19790,2174
20231106,122500,4308851690,19800,19800,19850,19800,863
20231106,122400,4291737380,19830,19800,19850,19750,1262
20231106,122300,4266717630,19750,19820,19820,19720,132
20231106,122200,4264107770,19850,19800,19860,19760,1979
20231106,122100,4224917650,19780,19800,19800,19780,923
20231106,122000,4206647870,19770,19800,19840,19750,413
20231106,121900,4198478040,19820,19830,19860,19810,2739
20231106,121800,4144151800,19830,19820,19830,19810,932
20231106,121700,4125675110,19820,19760,19840,19760,1632
20231106,121600,4093352020,19770,19720,19770,19690,3151
20231106,121500,4031152550,19700,19720,19740,19700,2727
20231106,121400,3977353500,19720,19720,19740,19710,718
20231106,121300,3963181990,19720,19690,19730,19690,1209
20231106,121200,3939363220,19690,19740,19740,19640,1086
20231106,121100,3917959450,19750,19700,19750,19690,1162
20231106,121000,3895030750,19550,19720,19740,19530,627
20231106,120900,3882669400,19730,19690,19740,19670,1128
20231106,120800,3860422480,19720,19650,19730,19650,1863
20231106,120700,3823747080,19650,19650,19660,19540,2337
20231106,120600,3777825030,19650,19580,19660,19580,6373
20231106,120500,3652854770,19520,19600,19600,19520,1867
20231106,120400,3616272420,19590,19560,19600,19560,1116
20231106,120300,3594423210,19560,19560,19560,19540,71
20231106,120200,3593034860,19530,19580,19580,19500,1512
20231106,120100,3563473650,19580,19590,19590,19570,267
20231106,120000,3558247200,19600,19600,19600,19550,1018
20231106,115900,3538294580,19600,19600,19600,19540,78
20231106,115800,3536765990,19600,19580,19600,19500,1205
20231106,115700,3513190770,19590,19600,19610,19580,1336
20231106,115600,3487019930,19590,19600,19610,19560,615
20231106,115500,3474978370,19570,19630,19670,19570,2004
20231106,115400,3435624540,19640,19610,19640,19600,1733
20231106,115300,3401641980,19610,19470,19610,19430,2852
20231106,115200,3345845620,19490,19460,19490,19450,254
20231106,115100,3340898630,19460,19470,19480,19440,853
20231106,115000,3324292020,19470,19470,19470,19440,387
20231106,114900,3316759220,19460,19460,19470,19460,200
20231106,114800,3312866380,19460,19460,19460,19430,449
20231106,114700,3304134180,19470,19480,19480,19470,390
20231106,114600,3296540260,19480,19480,19490,19470,204
20231106,114500,3292566340,19480,19500,19500,19480,458
20231106,114400,3283637740,19510,19510,19510,19480,931
20231106,114300,3265482020,19510,19490,19510,19480,966
20231106,114200,3246650070,19500,19510,19510,19500,104
20231106,114100,3244621360,19510,19520,19520,19480,578
20231106,114000,3233352190,19510,19520,19520,19510,316
20231106,113900,3227184150,19520,19510,19520,19510,94
20231106,113800,3225349500,19510,19510,19510,19500,83
20231106,113700,3223730370,19500,19530,19530,19500,112
20231106,113600,3221544390,19520,19520,19530,19500,109
20231106,113500,3219417630,19530,19520,19530,19500,80
20231106,113400,3217855610,19520,19500,19520,19490,185
20231106,113300,3214248280,19500,19470,19500,19470,784
20231106,113200,3198976360,19450,19470,19480,19450,238
20231106,113100,3194344810,19470,19470,19470,19450,441
20231106,113000,3185765650,19460,19470,19480,19460,272
20231106,112900,3180469990,19480,19490,19490,19470,101
20231106,112800,3178501850,19490,19480,19510,19480,99
20231106,112700,3176572300,19480,19510,19530,19470,1744
20231106,112600,3142594530,19520,19530,19530,19510,72
20231106,112500,3141188940,19530,19480,19530,19470,385
20231106,112400,3133687090,19480,19510,19520,19470,802
20231106,112300,3118060960,19510,19530,19530,19510,142
20231106,112200,3115289180,19530,19550,19550,19520,117
20231106,112100,3113003430,19550,19570,19570,19550,535
20231106,112000,3102540970,19570,19580,19580,19560,297
20231106,111900,3096728640,19570,19590,19600,19570,366
20231106,111800,3089560420,19590,19470,19620,19470,3714
20231106,111700,3016993630,19470,19490,19490,19460,136
20231106,111600,3014345740,19420,19430,19490,19410,473
20231106,111500,3005155420,19430,19400,19430,19400,975
20231106,111400,2986231220,19380,19310,19380,19290,1818
20231106,111300,2951068310,19290,19330,19340,19280,465
20231106,111200,2942093140,19330,19290,19340,19290,733
20231106,111100,2927943640,19290,19290,19290,19280,277
20231106,111000,2922601520,19290,19270,19290,19270,345
20231106,110900,2915952080,19270,19290,19290,19250,147
20231106,110800,2913119540,19290,19290,19290,19250,333
20231106,110700,2906702160,19290,19290,19290,19270,58
20231106,110600,2905583910,19290,19330,19330,19290,92
20231106,110500,2903807350,19330,19320,19330,19300,1103
20231106,110400,2882515840,19320,19350,19350,19320,1100
20231106,110300,2861262610,19350,19350,19350,19320,329
20231106,110200,2854904120,19350,19380,19380,19350,76
20231106,110100,2853431710,19380,19350,19400,19350,67
20231106,110000,2852133030,19340,19330,19350,19330,64
20231106,105900,2850895180,19330,19370,19370,19330,149
20231106,105800,2848013390,19370,19360,19370,19350,98
20231106,105700,2846116270,19370,19320,19370,19320,422
20231106,105600,2837953190,19330,19340,19340,19330,271
20231106,105500,2832714090,19340,19380,19380,19330,1113
20231106,105400,2811180970,19360,19410,19410,19360,402
20231106,105300,2803395870,19410,19400,19410,19380,102
20231106,105200,2801417070,19400,19410,19410,19380,229
20231106,105100,2796974570,19410,19340,19410,19340,1738
20231106,105000,2763298090,19340,19340,19340,19330,46
20231106,104900,2762408480,19340,19320,19340,19310,200
20231106,104800,2758544880,19320,19310,19340,19310,207
20231106,104700,2754546050,19310,19300,19310,19300,54
20231106,104600,2753503570,19300,19310,19310,19290,40
20231106,104500,2752731380,19300,19310,19320,19230,121
20231106,104400,2750399160,19310,19330,19330,19220,161
20231106,104300,2747299170,19330,19190,19340,19180,505
20231106,104200,2737600320,19190,19250,19250,19190,366
20231106,104100,2730570730,19250,19340,19340,19250,297
20231106,104000,2724842630,19290,19350,19350,19290,761
20231106,103900,2710156190,19320,19370,19380,19320,649
20231106,103800,2697600550,19370,19260,19390,19260,525
20231106,103700,2687460900,19270,19260,19280,19260,70
20231106,103600,2686112570,19250,19190,19260,19190,586
20231106,103500,2674836250,19190,19170,19210,19170,226
20231106,103400,2670497860,19200,19170,19200,19160,116
20231106,103300,2668274290,19170,19140,19170,19140,245
20231106,103200,2663577790,19170,19120,19170,19120,839
20231106,103100,2647497400,19120,19130,19130,19110,181
20231106,103000,2644037220,19130,19140,19140,19110,24
20231106,102900,2643578170,19110,19110,19110,19100,104
20231106,102800,2641591180,19100,19100,19110,19100,109
20231106,102700,2639509120,19100,19170,19170,19070,3818
20231106,102600,2566430060,19170,19170,19180,19170,86
20231106,102500,2564781420,19170,19160,19170,19160,238
20231106,102400,2560220830,19160,19190,19190,19160,797
20231106,102300,2544938110,19190,19200,19200,19180,568
20231106,102200,2534039920,19190,19220,19220,19190,781
20231106,102100,2519039940,19220,19280,19280,19220,2073
20231106,102000,2479147920,19260,19270,19270,19260,809
20231106,101900,2463565310,19260,19250,19260,19230,139
20231106,101800,2460891560,19240,19310,19310,19240,1935
20231106,101700,2423596930,19310,19320,19320,19310,256
20231106,101600,2418653090,19330,19330,19330,19320,265
20231106,101500,2413531170,19330,19350,19360,19330,200
20231106,101400,2409663540,19350,19350,19350,19330,808
20231106,101300,2394031710,19350,19360,19360,19350,275
20231106,101200,2388710220,19350,19350,19360,19340,581
20231106,101100,2377473610,19350,19370,19370,19350,817
20231106,101000,2361658760,19370,19400,19400,19360,1745
20231106,100900,2327838740,19400,19410,19450,19400,647
20231106,100800,2315277210,19450,19410,19450,19410,112
20231106,100700,2313101990,19410,19490,19490,19410,219
20231106,100600,2308841890,19490,19480,19490,19480,201
20231106,100500,2304924960,19480,19480,19490,19450,90
20231106,100400,2303171920,19480,19500,19500,19450,103
20231106,100300,2301164990,19500,19440,19500,19390,540
20231106,100200,2290673320,19430,19430,19440,19410,150
20231106,100100,2287759980,19430,19440,19440,19430,159
20231106,100000,2284669040,19430,19480,19500,19430,332
20231106,095900,2278209000,19480,19510,19520,19480,1504
20231106,095800,2248896500,19520,19500,19520,19500,124
20231106,095700,2246477600,19500,19480,19530,19480,1215
20231106,095600,2222779100,19480,19450,19500,19440,586
20231106,095500,2211368780,19430,19420,19450,19420,394
20231106,095400,2203714450,19420,19370,19450,19370,236
20231106,095300,2199134200,19370,19350,19380,19350,168
20231106,095200,2195882810,19350,19350,19350,19350,140
20231106,095100,2193173810,19350,19350,19360,19350,60
20231106,095000,2192012630,19300,19300,19370,19250,1523
20231106,094900,2162621510,19300,19460,19460,19300,4349
20231106,094800,2078279710,19470,19510,19530,19470,2159
20231106,094700,2036159120,19530,19510,19530,19510,465
20231106,094600,2027083970,19510,19540,19540,19510,130
20231106,094500,2024546290,19550,19480,19570,19480,92
20231106,094400,2022747160,19470,19440,19490,19440,695
20231106,094300,2009221140,19440,19430,19440,19420,364
20231106,094200,2002145980,19430,19490,19490,19430,819
20231106,094100,1986204170,19490,19600,19600,19450,4808
20231106,094000,1892226760,19610,19570,19610,19560,1023
20231106,093900,1872199240,19580,19620,19620,19580,2276
20231106,093800,1827588930,19610,19620,19680,19610,152
20231106,093700,1824604810,19610,19620,19650,19610,245
20231106,093600,1819799090,19610,19670,19680,19610,1291
20231106,093500,1794433110,19660,19660,19770,19650,1068
20231106,093400,1773364300,19710,19770,19790,19650,959
20231106,093300,1754440870,19790,19780,19810,19770,3831
20231106,093200,1678613510,19700,19590,19780,19590,2426
20231106,093100,1630751790,19600,19570,19680,19560,2377
20231106,093000,1584149170,19570,19530,19610,19530,588
20231106,092900,1572628020,19530,19670,19680,19520,1455
20231106,092800,1544076400,19670,19680,19700,19660,1244
20231106,092700,1519597550,19680,19640,19760,19630,6903
20231106,092600,1383632020,19640,19450,19640,19450,7760
20231106,092500,1232014530,19450,19340,19450,19340,1734
20231106,092400,1198417030,19340,19320,19370,19300,509
20231106,092300,1188581550,19310,19300,19310,19300,966
20231106,092200,1169928220,19310,19230,19310,19220,669
20231106,092100,1157064800,19220,19300,19340,19220,837
20231106,092000,1140950790,19300,19300,19310,19290,1612
20231106,091900,1109838730,19220,19210,19300,19200,1689
20231106,091800,1077287120,19200,19250,19260,19200,776
20231106,091700,1062360210,19250,19290,19290,19250,1151
20231106,091600,1040168640,19300,19260,19310,19250,1022
20231106,091500,1020465440,19260,19190,19280,19190,2068
20231106,091400,980715890,19190,19130,19200,19130,927
20231106,091300,962930620,19130,19000,19130,18970,2892
20231106,091200,907766190,19000,19000,19010,18920,485
20231106,091100,898564180,19000,19130,19130,19000,2269
20231106,091000,855302160,19130,19160,19160,19110,1342
20231106,090900,829630780,19160,19270,19280,19160,3110
20231106,090800,769945840,19270,19320,19320,19270,3069
20231106,090700,710696440,19320,19390,19390,19320,3178
20231106,090600,649218080,19380,19460,19520,19380,2503
20231106,090500,600509510,19500,19480,19500,19390,4626
20231106,090400,510672750,19480,19470,19490,19400,3920
20231106,090300,434316200,19490,19360,19500,19330,5342
20231106,090200,330717830,19360,19500,19520,19350,1338
20231106,090100,304726030,19520,19450,19520,19310,6009
20231106,090000,187957420,19460,19480,19490,19310,9663
Reference in New Issue Copy Permalink