ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/393890/min/candle-20231122.csv

721 lines
38 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
20231122,205800,3650533450,41250,41250,41250,41250,525
20231122,205700,3650533450,41250,41250,41250,41250,0
20231122,205600,3650533450,41250,41250,41250,41250,0
20231122,205500,3650533450,41250,41250,41250,41250,0
20231122,205400,3650533450,41250,41250,41250,41250,0
20231122,205300,3650533450,41250,41250,41250,41250,0
20231122,205200,3650533450,41250,41250,41250,41250,0
20231122,205100,3650533450,41250,41250,41250,41250,0
20231122,205000,3650533450,41250,41250,41250,41250,0
20231122,204900,3650533450,41250,41250,41250,41250,0
20231122,204800,3650533450,41250,41250,41250,41250,0
20231122,204700,3650533450,41250,41250,41250,41250,0
20231122,204600,3650533450,41250,41250,41250,41250,0
20231122,204500,3650533450,41250,41250,41250,41250,0
20231122,204400,3650533450,41250,41250,41250,41250,0
20231122,204300,3650533450,41250,41250,41250,41250,0
20231122,204200,3650533450,41250,41250,41250,41250,0
20231122,204100,3650533450,41250,41250,41250,41250,0
20231122,204000,3650533450,41250,41250,41250,41250,0
20231122,203900,3650533450,41250,41250,41250,41250,0
20231122,203800,3650533450,41250,41250,41250,41250,0
20231122,203700,3650533450,41250,41250,41250,41250,0
20231122,203600,3650533450,41250,41250,41250,41250,0
20231122,203500,3650533450,41250,41250,41250,41250,0
20231122,203400,3650533450,41250,41250,41250,41250,0
20231122,203300,3650533450,41250,41250,41250,41250,0
20231122,203200,3650533450,41250,41250,41250,41250,0
20231122,203100,3650533450,41250,41250,41250,41250,0
20231122,203000,3650533450,41250,41250,41250,41250,0
20231122,202900,3650533450,41250,41250,41250,41250,0
20231122,202800,3650533450,41250,41250,41250,41250,525
20231122,202700,3650533450,41250,41250,41250,41250,0
20231122,202600,3650533450,41250,41250,41250,41250,0
20231122,202500,3650533450,41250,41250,41250,41250,0
20231122,202400,3650533450,41250,41250,41250,41250,0
20231122,202300,3650533450,41250,41250,41250,41250,0
20231122,202200,3650533450,41250,41250,41250,41250,0
20231122,202100,3650533450,41250,41250,41250,41250,0
20231122,202000,3650533450,41250,41250,41250,41250,0
20231122,201900,3650533450,41250,41250,41250,41250,0
20231122,201800,3650533450,41250,41250,41250,41250,0
20231122,201700,3650533450,41250,41250,41250,41250,0
20231122,201600,3650533450,41250,41250,41250,41250,0
20231122,201500,3650533450,41250,41250,41250,41250,0
20231122,201400,3650533450,41250,41250,41250,41250,0
20231122,201300,3650533450,41250,41250,41250,41250,0
20231122,201200,3650533450,41250,41250,41250,41250,0
20231122,201100,3650533450,41250,41250,41250,41250,0
20231122,201000,3650533450,41250,41250,41250,41250,0
20231122,200900,3650533450,41250,41250,41250,41250,0
20231122,200800,3650533450,41250,41250,41250,41250,0
20231122,200700,3650533450,41250,41250,41250,41250,0
20231122,200600,3650533450,41250,41250,41250,41250,0
20231122,200500,3650533450,41250,41250,41250,41250,0
20231122,200400,3650533450,41250,41250,41250,41250,0
20231122,200300,3650533450,41250,41250,41250,41250,0
20231122,200200,3650533450,41250,41250,41250,41250,0
20231122,200100,3650533450,41250,41250,41250,41250,0
20231122,200000,3650533450,41250,41250,41250,41250,0
20231122,195900,3650533450,41250,41250,41250,41250,0
20231122,195800,3650533450,41250,41250,41250,41250,525
20231122,195700,3650533450,41250,41250,41250,41250,0
20231122,195600,3650533450,41250,41250,41250,41250,0
20231122,195500,3650533450,41250,41250,41250,41250,0
20231122,195400,3650533450,41250,41250,41250,41250,0
20231122,195300,3650533450,41250,41250,41250,41250,0
20231122,195200,3650533450,41250,41250,41250,41250,0
20231122,195100,3650533450,41250,41250,41250,41250,0
20231122,195000,3650533450,41250,41250,41250,41250,0
20231122,194900,3650533450,41250,41250,41250,41250,0
20231122,194800,3650533450,41250,41250,41250,41250,0
20231122,194700,3650533450,41250,41250,41250,41250,0
20231122,194600,3650533450,41250,41250,41250,41250,0
20231122,194500,3650533450,41250,41250,41250,41250,0
20231122,194400,3650533450,41250,41250,41250,41250,0
20231122,194300,3650533450,41250,41250,41250,41250,0
20231122,194200,3650533450,41250,41250,41250,41250,0
20231122,194100,3650533450,41250,41250,41250,41250,0
20231122,194000,3650533450,41250,41250,41250,41250,0
20231122,193900,3650533450,41250,41250,41250,41250,0
20231122,193800,3650533450,41250,41250,41250,41250,0
20231122,193700,3650533450,41250,41250,41250,41250,0
20231122,193600,3650533450,41250,41250,41250,41250,0
20231122,193500,3650533450,41250,41250,41250,41250,0
20231122,193400,3650533450,41250,41250,41250,41250,0
20231122,193300,3650533450,41250,41250,41250,41250,0
20231122,193200,3650533450,41250,41250,41250,41250,0
20231122,193100,3650533450,41250,41250,41250,41250,0
20231122,193000,3650533450,41250,41250,41250,41250,0
20231122,192900,3650533450,41250,41250,41250,41250,0
20231122,192800,3650533450,41250,41250,41250,41250,525
20231122,192700,3650533450,41250,41250,41250,41250,0
20231122,192600,3650533450,41250,41250,41250,41250,0
20231122,192500,3650533450,41250,41250,41250,41250,0
20231122,192400,3650533450,41250,41250,41250,41250,0
20231122,192300,3650533450,41250,41250,41250,41250,0
20231122,192200,3650533450,41250,41250,41250,41250,0
20231122,192100,3650533450,41250,41250,41250,41250,0
20231122,192000,3650533450,41250,41250,41250,41250,0
20231122,191900,3650533450,41250,41250,41250,41250,0
20231122,191800,3650533450,41250,41250,41250,41250,0
20231122,191700,3650533450,41250,41250,41250,41250,0
20231122,191600,3650533450,41250,41250,41250,41250,0
20231122,191500,3650533450,41250,41250,41250,41250,0
20231122,191400,3650533450,41250,41250,41250,41250,0
20231122,191300,3650533450,41250,41250,41250,41250,0
20231122,191200,3650533450,41250,41250,41250,41250,0
20231122,191100,3650533450,41250,41250,41250,41250,0
20231122,191000,3650533450,41250,41250,41250,41250,0
20231122,190900,3650533450,41250,41250,41250,41250,0
20231122,190800,3650533450,41250,41250,41250,41250,0
20231122,190700,3650533450,41250,41250,41250,41250,0
20231122,190600,3650533450,41250,41250,41250,41250,0
20231122,190500,3650533450,41250,41250,41250,41250,0
20231122,190400,3650533450,41250,41250,41250,41250,0
20231122,190300,3650533450,41250,41250,41250,41250,0
20231122,190200,3650533450,41250,41250,41250,41250,0
20231122,190100,3650533450,41250,41250,41250,41250,0
20231122,190000,3650533450,41250,41250,41250,41250,0
20231122,185900,3650533450,41250,41250,41250,41250,0
20231122,185800,3650533450,41250,41250,41250,41250,525
20231122,185700,3650533450,41250,41250,41250,41250,0
20231122,185600,3650533450,41250,41250,41250,41250,0
20231122,185500,3650533450,41250,41250,41250,41250,0
20231122,185400,3650533450,41250,41250,41250,41250,0
20231122,185300,3650533450,41250,41250,41250,41250,0
20231122,185200,3650533450,41250,41250,41250,41250,0
20231122,185100,3650533450,41250,41250,41250,41250,0
20231122,185000,3650533450,41250,41250,41250,41250,0
20231122,184900,3650533450,41250,41250,41250,41250,0
20231122,184800,3650533450,41250,41250,41250,41250,0
20231122,184700,3650533450,41250,41250,41250,41250,0
20231122,184600,3650533450,41250,41250,41250,41250,0
20231122,184500,3650533450,41250,41250,41250,41250,0
20231122,184400,3650533450,41250,41250,41250,41250,0
20231122,184300,3650533450,41250,41250,41250,41250,0
20231122,184200,3650533450,41250,41250,41250,41250,0
20231122,184100,3650533450,41250,41250,41250,41250,0
20231122,184000,3650533450,41250,41250,41250,41250,0
20231122,183900,3650533450,41250,41250,41250,41250,0
20231122,183800,3650533450,41250,41250,41250,41250,0
20231122,183700,3650533450,41250,41250,41250,41250,0
20231122,183600,3650533450,41250,41250,41250,41250,0
20231122,183500,3650533450,41250,41250,41250,41250,0
20231122,183400,3650533450,41250,41250,41250,41250,0
20231122,183300,3650533450,41250,41250,41250,41250,0
20231122,183200,3650533450,41250,41250,41250,41250,0
20231122,183100,3650533450,41250,41250,41250,41250,0
20231122,183000,3650533450,41250,41250,41250,41250,0
20231122,182900,3650533450,41250,41250,41250,41250,0
20231122,182800,3650533450,41250,41250,41250,41250,525
20231122,182700,3650533450,41250,41250,41250,41250,0
20231122,182600,3650533450,41250,41250,41250,41250,0
20231122,182500,3650533450,41250,41250,41250,41250,0
20231122,182400,3650533450,41250,41250,41250,41250,0
20231122,182300,3650533450,41250,41250,41250,41250,0
20231122,182200,3650533450,41250,41250,41250,41250,0
20231122,182100,3650533450,41250,41250,41250,41250,0
20231122,182000,3650533450,41250,41250,41250,41250,0
20231122,181900,3650533450,41250,41250,41250,41250,0
20231122,181800,3650533450,41250,41250,41250,41250,0
20231122,181700,3650533450,41250,41250,41250,41250,0
20231122,181600,3650533450,41250,41250,41250,41250,0
20231122,181500,3650533450,41250,41250,41250,41250,0
20231122,181400,3650533450,41250,41250,41250,41250,0
20231122,181300,3650533450,41250,41250,41250,41250,0
20231122,181200,3650533450,41250,41250,41250,41250,0
20231122,181100,3650533450,41250,41250,41250,41250,0
20231122,181000,3650533450,41250,41250,41250,41250,0
20231122,180900,3650533450,41250,41250,41250,41250,0
20231122,180800,3650533450,41250,41250,41250,41250,0
20231122,180700,3650533450,41250,41250,41250,41250,0
20231122,180600,3650533450,41250,41250,41250,41250,0
20231122,180500,3650533450,41250,41250,41250,41250,0
20231122,180400,3650533450,41250,41250,41250,41250,0
20231122,180300,3650533450,41250,41250,41250,41250,0
20231122,180200,3650533450,41250,41250,41250,41250,0
20231122,180100,3650533450,41250,41250,41250,41250,0
20231122,180000,3650533450,41250,41250,41250,41250,0
20231122,175900,3650533450,41250,41250,41250,41250,0
20231122,175800,3650533450,41250,41250,41250,41250,525
20231122,175700,3650533450,41250,41250,41250,41250,0
20231122,175600,3650533450,41250,41250,41250,41250,0
20231122,175500,3650533450,41250,41250,41250,41250,0
20231122,175400,3650533450,41250,41250,41250,41250,0
20231122,175300,3650533450,41250,41250,41250,41250,0
20231122,175200,3650533450,41250,41250,41250,41250,0
20231122,175100,3650533450,41250,41250,41250,41250,0
20231122,175000,3650533450,41250,41250,41250,41250,0
20231122,174900,3650533450,41250,41250,41250,41250,0
20231122,174800,3650533450,41250,41250,41250,41250,0
20231122,174700,3650533450,41250,41250,41250,41250,0
20231122,174600,3650533450,41250,41250,41250,41250,0
20231122,174500,3650533450,41250,41250,41250,41250,0
20231122,174400,3650533450,41250,41250,41250,41250,0
20231122,174300,3650533450,41250,41250,41250,41250,0
20231122,174200,3650533450,41250,41250,41250,41250,0
20231122,174100,3650533450,41250,41250,41250,41250,0
20231122,174000,3650533450,41250,41250,41250,41250,0
20231122,173900,3650533450,41250,41250,41250,41250,0
20231122,173800,3650533450,41250,41250,41250,41250,0
20231122,173700,3650533450,41250,41250,41250,41250,0
20231122,173600,3650533450,41250,41250,41250,41250,0
20231122,173500,3650533450,41250,41250,41250,41250,0
20231122,173400,3650533450,41250,41250,41250,41250,0
20231122,173300,3650533450,41250,41250,41250,41250,0
20231122,173200,3650533450,41250,41250,41250,41250,0
20231122,173100,3650533450,41250,41250,41250,41250,0
20231122,173000,3650533450,41250,41250,41250,41250,0
20231122,172900,3650533450,41250,41250,41250,41250,0
20231122,172800,3650533450,41250,41250,41250,41250,525
20231122,172700,3650533450,41250,41250,41250,41250,0
20231122,172600,3650533450,41250,41250,41250,41250,0
20231122,172500,3650533450,41250,41250,41250,41250,0
20231122,172400,3650533450,41250,41250,41250,41250,0
20231122,172300,3650533450,41250,41250,41250,41250,0
20231122,172200,3650533450,41250,41250,41250,41250,0
20231122,172100,3650533450,41250,41250,41250,41250,0
20231122,172000,3650533450,41250,41250,41250,41250,0
20231122,171900,3650533450,41250,41250,41250,41250,0
20231122,171800,3650533450,41250,41250,41250,41250,0
20231122,171700,3650533450,41250,41250,41250,41250,0
20231122,171600,3650533450,41250,41250,41250,41250,0
20231122,171500,3650533450,41250,41250,41250,41250,0
20231122,171400,3650533450,41250,41250,41250,41250,0
20231122,171300,3650533450,41250,41250,41250,41250,0
20231122,171200,3650533450,41250,41250,41250,41250,0
20231122,171100,3650533450,41250,41250,41250,41250,0
20231122,171000,3650533450,41250,41250,41250,41250,0
20231122,170900,3650533450,41250,41250,41250,41250,0
20231122,170800,3650533450,41250,41250,41250,41250,0
20231122,170700,3650533450,41250,41250,41250,41250,0
20231122,170600,3650533450,41250,41250,41250,41250,0
20231122,170500,3650533450,41250,41250,41250,41250,0
20231122,170400,3650533450,41250,41250,41250,41250,0
20231122,170300,3650533450,41250,41250,41250,41250,0
20231122,170200,3650533450,41250,41250,41250,41250,0
20231122,170100,3650533450,41250,41250,41250,41250,0
20231122,170000,3650533450,41250,41250,41250,41250,0
20231122,165900,3650533450,41250,41250,41250,41250,0
20231122,165800,3650533450,41250,41250,41250,41250,525
20231122,165700,3650533450,41250,41250,41250,41250,0
20231122,165600,3650533450,41250,41250,41250,41250,0
20231122,165500,3650533450,41250,41250,41250,41250,0
20231122,165400,3650533450,41250,41250,41250,41250,0
20231122,165300,3650533450,41250,41250,41250,41250,0
20231122,165200,3650533450,41250,41250,41250,41250,0
20231122,165100,3650533450,41250,41250,41250,41250,0
20231122,165000,3650533450,41250,41250,41250,41250,0
20231122,164900,3650533450,41250,41250,41250,41250,0
20231122,164800,3650533450,41250,41250,41250,41250,0
20231122,164700,3650533450,41250,41250,41250,41250,0
20231122,164600,3650533450,41250,41250,41250,41250,0
20231122,164500,3650533450,41250,41250,41250,41250,0
20231122,164400,3650533450,41250,41250,41250,41250,0
20231122,164300,3650533450,41250,41250,41250,41250,0
20231122,164200,3650533450,41250,41250,41250,41250,0
20231122,164100,3650533450,41250,41250,41250,41250,0
20231122,164000,3650533450,41250,41250,41250,41250,0
20231122,163900,3650533450,41250,41250,41250,41250,0
20231122,163800,3650533450,41250,41250,41250,41250,0
20231122,163700,3650533450,41250,41250,41250,41250,0
20231122,163600,3650533450,41250,41250,41250,41250,0
20231122,163500,3650533450,41250,41250,41250,41250,0
20231122,163400,3650533450,41250,41250,41250,41250,0
20231122,163300,3650533450,41250,41250,41250,41250,0
20231122,163200,3650533450,41250,41250,41250,41250,0
20231122,163100,3650533450,41250,41250,41250,41250,0
20231122,163000,3650533450,41250,41250,41250,41250,0
20231122,162900,3650533450,41250,41250,41250,41250,0
20231122,162800,3650533450,41250,41250,41250,41250,525
20231122,162700,3650533450,41250,41250,41250,41250,0
20231122,162600,3650533450,41250,41250,41250,41250,0
20231122,162500,3650533450,41250,41250,41250,41250,0
20231122,162400,3650533450,41250,41250,41250,41250,0
20231122,162300,3650533450,41250,41250,41250,41250,0
20231122,162200,3650533450,41250,41250,41250,41250,0
20231122,162100,3650533450,41250,41250,41250,41250,0
20231122,162000,3650533450,41250,41250,41250,41250,0
20231122,161900,3650533450,41250,41250,41250,41250,0
20231122,161800,3650533450,41250,41250,41250,41250,0
20231122,161700,3650533450,41250,41250,41250,41250,0
20231122,161600,3650533450,41250,41250,41250,41250,0
20231122,161500,3650533450,41250,41250,41250,41250,0
20231122,161400,3650533450,41250,41250,41250,41250,0
20231122,161300,3650533450,41250,41250,41250,41250,0
20231122,161200,3650533450,41250,41250,41250,41250,0
20231122,161100,3650533450,41250,41250,41250,41250,0
20231122,161000,3650533450,41250,41250,41250,41250,0
20231122,160900,3650533450,41250,41250,41250,41250,0
20231122,160800,3650533450,41250,41250,41250,41250,0
20231122,160700,3650533450,41250,41250,41250,41250,0
20231122,160600,3650533450,41250,41250,41250,41250,0
20231122,160500,3650533450,41250,41250,41250,41250,0
20231122,160400,3650533450,41250,41250,41250,41250,0
20231122,160300,3650533450,41250,41250,41250,41250,0
20231122,160200,3650533450,41250,41250,41250,41250,0
20231122,160100,3650533450,41250,41250,41250,41250,0
20231122,160000,3650533450,41250,41250,41250,41250,0
20231122,155900,3650533450,41250,41250,41250,41250,0
20231122,155800,3650533450,41250,41250,41250,41250,525
20231122,155700,3650533450,41250,41250,41250,41250,0
20231122,155600,3650533450,41250,41250,41250,41250,0
20231122,155500,3650533450,41250,41250,41250,41250,0
20231122,155400,3650533450,41250,41250,41250,41250,0
20231122,155300,3650533450,41250,41250,41250,41250,0
20231122,155200,3650533450,41250,41250,41250,41250,0
20231122,155100,3650533450,41250,41250,41250,41250,0
20231122,155000,3650533450,41250,41250,41250,41250,0
20231122,154900,3650533450,41250,41250,41250,41250,0
20231122,154800,3650533450,41250,41250,41250,41250,0
20231122,154700,3650533450,41250,41250,41250,41250,0
20231122,154600,3650533450,41250,41250,41250,41250,0
20231122,154500,3650533450,41250,41250,41250,41250,0
20231122,154400,3650533450,41250,41250,41250,41250,0
20231122,154300,3650533450,41250,41250,41250,41250,0
20231122,154200,3650533450,41250,41250,41250,41250,0
20231122,154100,3650533450,41250,41250,41250,41250,0
20231122,154000,3650533450,41250,41250,41250,41250,0
20231122,153900,3650533450,41250,41250,41250,41250,0
20231122,153800,3650533450,41250,41250,41250,41250,0
20231122,153700,3650533450,41250,41250,41250,41250,0
20231122,153600,3650533450,41250,41250,41250,41250,0
20231122,153500,3650533450,41250,41250,41250,41250,0
20231122,153400,3650533450,41250,41250,41250,41250,0
20231122,153300,3650533450,41250,41250,41250,41250,0
20231122,153200,3650533450,41250,41250,41250,41250,0
20231122,153100,3650533450,41250,41250,41250,41250,0
20231122,153000,3650533450,41250,41250,41250,41250,525
20231122,152900,3628877200,40950,40950,40950,40950,0
20231122,152800,3628877200,40950,40950,40950,40950,0
20231122,152700,3628877200,40950,40950,40950,40950,0
20231122,152600,3628877200,40950,40950,40950,40950,0
20231122,152500,3628877200,40950,40950,40950,40950,0
20231122,152400,3628877200,40950,40950,40950,40950,0
20231122,152300,3628877200,40950,40950,40950,40950,0
20231122,152200,3628877200,40950,40950,40950,40950,0
20231122,152100,3628877200,40950,40950,40950,40950,0
20231122,152000,3628877200,40950,40950,40950,40950,0
20231122,151900,3628877200,40950,41250,41300,40900,612
20231122,151800,3603687850,41000,41150,41300,40900,568
20231122,151700,3580376350,40950,41100,41200,40950,4300
20231122,151600,3403843050,41050,41050,41150,40950,949
20231122,151500,3364897150,41050,41000,41150,40950,828
20231122,151400,3330941600,41050,41100,41100,41000,639
20231122,151300,3304706500,41100,41050,41150,41000,1720
20231122,151200,3234051250,41100,41050,41150,41000,790
20231122,151100,3201614800,41150,41100,41150,41000,479
20231122,151000,3181933600,41100,41050,41150,41000,704
20231122,150900,3153024450,41100,41100,41100,41000,692
20231122,150800,3124616250,41100,41100,41200,41050,637
20231122,150700,3098438400,41200,41100,41200,41050,1836
20231122,150600,3022956100,41150,41250,41250,41150,606
20231122,150500,2998009300,41300,41250,41300,41150,567
20231122,150400,2974621200,41300,41300,41350,41300,187
20231122,150300,2966898000,41300,41350,41400,41300,671
20231122,150200,2939177300,41350,41350,41400,41300,208
20231122,150100,2930576300,41300,41300,41300,41300,50
20231122,150000,2928511300,41300,41300,41350,41300,188
20231122,145900,2920746350,41300,41300,41350,41300,89
20231122,145800,2917068100,41300,41200,41300,41200,74
20231122,145700,2914017900,41200,41300,41300,41200,77
20231122,145600,2910841950,41200,41300,41350,41200,138
20231122,145500,2905144650,41200,41250,41250,41200,59
20231122,145400,2902711150,41250,41250,41300,41250,266
20231122,145300,2891737450,41250,41300,41300,41250,73
20231122,145200,2888724300,41300,41250,41300,41250,33
20231122,145100,2887362650,41250,41300,41350,41250,71
20231122,145000,2884431950,41300,41250,41300,41250,53
20231122,144900,2882245300,41250,41200,41250,41200,51
20231122,144800,2880143650,41250,41300,41300,41200,153
20231122,144700,2873832800,41300,41350,41350,41300,206
20231122,144600,2865319800,41300,41250,41350,41250,158
20231122,144500,2858793900,41250,41250,41300,41250,544
20231122,144400,2836329850,41250,41250,41250,41200,159
20231122,144300,2829772750,41250,41300,41350,41250,219
20231122,144200,2820724900,41300,41250,41350,41250,187
20231122,144100,2813008600,41200,41200,41250,41200,82
20231122,144000,2809629250,41200,41150,41200,41150,127
20231122,143900,2804398900,41200,41150,41200,41150,116
20231122,143800,2799624300,41150,41150,41150,41150,112
20231122,143700,2795015500,41150,41150,41200,41150,163
20231122,143600,2788302200,41200,41200,41200,41150,20
20231122,143500,2787478400,41200,41200,41250,41150,88
20231122,143400,2783852650,41200,41200,41200,41150,108
20231122,143300,2779403950,41200,41200,41250,41200,43
20231122,143200,2777631850,41200,41200,41250,41200,58
20231122,143100,2775241550,41250,41200,41300,41200,102
20231122,143000,2771034100,41200,41200,41250,41200,55
20231122,142900,2768768000,41200,41250,41250,41200,81
20231122,142800,2765429550,41300,41200,41300,41200,87
20231122,142700,2761841100,41200,41300,41300,41200,41
20231122,142600,2760151200,41250,41200,41250,41200,195
20231122,142500,2752110900,41250,41200,41250,41200,117
20231122,142400,2747289250,41150,41150,41200,41150,82
20231122,142300,2743914900,41200,41150,41200,41150,112
20231122,142200,2739305700,41150,41200,41200,41150,58
20231122,142100,2736917900,41200,41250,41250,41150,279
20231122,142000,2725424250,41250,41250,41250,41250,122
20231122,141900,2720391750,41200,41250,41250,41200,258
20231122,141800,2709749800,41300,41250,41350,41250,169
20231122,141700,2702773850,41300,41300,41300,41250,90
20231122,141600,2699060550,41300,41300,41350,41250,108
20231122,141500,2694601600,41350,41250,41350,41250,42
20231122,141400,2692868350,41250,41300,41300,41250,71
20231122,141300,2689938100,41300,41300,41300,41250,95
20231122,141200,2686017950,41350,41350,41400,41300,224
20231122,141100,2676756850,41350,41350,41350,41350,80
20231122,141000,2673448850,41350,41400,41400,41350,49
20231122,140900,2671421500,41350,41300,41400,41300,122
20231122,140800,2666378300,41250,41250,41350,41250,51
20231122,140700,2664273750,41350,41400,41400,41250,44
20231122,140600,2662454750,41400,41200,41400,41200,102
20231122,140500,2658239550,41250,41250,41250,41200,68
20231122,140400,2655435550,41250,41300,41350,41250,26
20231122,140300,2654361950,41300,41250,41300,41200,78
20231122,140200,2651144650,41250,41250,41250,41250,110
20231122,140100,2646607150,41250,41250,41300,41250,58
20231122,140000,2644213450,41300,41350,41350,41250,152
20231122,135900,2637932350,41300,41300,41350,41300,81
20231122,135800,2634584450,41300,41250,41350,41250,55
20231122,135700,2632313450,41300,41300,41300,41300,581
20231122,135600,2608318150,41300,41350,41350,41300,62
20231122,135500,2605756550,41350,41350,41350,41300,64
20231122,135400,2603111650,41350,41350,41400,41300,141
20231122,135300,2597284350,41350,41350,41350,41300,89
20231122,135200,2593604450,41300,41400,41450,41300,63
20231122,135100,2590998600,41400,41400,41450,41400,79
20231122,135000,2587726900,41400,41400,41400,41350,59
20231122,134900,2585286350,41400,41350,41400,41300,234
20231122,134800,2575604450,41350,41350,41350,41300,182
20231122,134700,2568081550,41300,41250,41300,41250,161
20231122,134600,2561435000,41150,41250,41300,41150,59
20231122,134500,2559003600,41250,41250,41350,41150,632
20231122,134400,2532931500,41250,41300,41300,41250,116
20231122,134300,2528141850,41200,41200,41250,41150,97
20231122,134200,2524146250,41250,41300,41300,41250,102
20231122,134100,2519934250,41300,41200,41300,41200,45
20231122,134000,2518077550,41150,41250,41350,41150,62
20231122,133900,2515521700,41250,41150,41300,41150,76
20231122,133800,2512390050,41200,41300,41300,41200,66
20231122,133700,2509665650,41150,41200,41300,41100,337
20231122,133600,2495761950,41200,41200,41200,41200,26
20231122,133500,2494690750,41250,41100,41250,41100,62
20231122,133400,2492136950,41100,41200,41200,41100,67
20231122,133300,2489380250,41150,41200,41200,41150,40
20231122,133200,2487733150,41150,41150,41250,41150,123
20231122,133100,2482664500,41200,41150,41250,41150,73
20231122,133000,2479659250,41150,41150,41150,41150,19
20231122,132900,2478877400,41200,41200,41250,41150,103
20231122,132800,2474632800,41150,41150,41250,41100,117
20231122,132700,2469815450,41150,41200,41200,41150,132
20231122,132600,2464378050,41200,41200,41200,41150,457
20231122,132500,2445553250,41200,41150,41200,41100,146
20231122,132400,2439549200,41150,41200,41200,41150,77
20231122,132300,2436377750,41150,41200,41200,41150,219
20231122,132200,2427362600,41150,41150,41200,41100,75
20231122,132100,2424276850,41100,41050,41150,41050,61
20231122,132000,2421767950,41100,41200,41200,41100,119
20231122,131900,2416874200,41150,41100,41150,41050,38
20231122,131800,2415312500,41100,41050,41150,41050,69
20231122,131700,2412477200,41100,41050,41150,41050,192
20231122,131600,2404582150,41100,41000,41150,41000,137
20231122,131500,2398949800,41100,41050,41100,41000,96
20231122,131400,2395007600,41100,41150,41150,41100,92
20231122,131300,2391224750,41150,41050,41150,41050,102
20231122,131200,2387035600,41050,41050,41100,41050,67
20231122,131100,2384285150,41050,41100,41100,41050,54
20231122,131000,2382068200,41100,41050,41100,41050,569
20231122,130900,2358684800,41050,41050,41050,41000,69
20231122,130800,2355853350,41100,41100,41100,41050,52
20231122,130700,2353718300,41100,41050,41100,41000,110
20231122,130600,2349200400,41050,41050,41100,41050,85
20231122,130500,2345710750,41050,41000,41100,41000,184
20231122,130400,2338161350,41050,40950,41050,40950,41
20231122,130300,2336480650,41000,41000,41000,41000,59
20231122,130200,2334061650,41100,41050,41100,41000,178
20231122,130100,2326749250,41000,41100,41100,40950,124
20231122,130000,2321660650,41000,40950,41050,40950,497
20231122,125900,2301279800,41000,41000,41050,40950,56
20231122,125800,2298983850,41000,41050,41050,40950,175
20231122,125700,2291804600,40950,41050,41050,40950,70
20231122,125600,2288935100,41000,41000,41000,40950,73
20231122,125500,2285943350,41000,41000,41050,40950,77
20231122,125400,2282786700,41000,41000,41000,40950,152
20231122,125300,2276555900,41000,40900,41050,40900,65
20231122,125200,2273894450,40950,41000,41000,40900,54
20231122,125100,2271683000,41000,40950,41000,40900,183
20231122,125000,2264183800,40950,40950,41000,40950,57
20231122,124900,2261849550,40950,40950,41000,40950,48
20231122,124800,2259883400,40950,40950,41000,40900,510
20231122,124700,2239019450,40950,40900,41000,40900,66
20231122,124600,2236318900,40950,40950,40950,40950,34
20231122,124500,2234926600,41000,40950,41000,40900,181
20231122,124400,2227510000,40950,40900,41000,40900,77
20231122,124300,2224360200,40950,40900,41000,40900,149
20231122,124200,2218259250,40900,40950,41000,40900,667
20231122,124100,2190943750,41000,40950,41050,40950,117
20231122,124000,2186149500,41000,41050,41050,41000,7
20231122,123900,2185862450,41050,40950,41050,40950,86
20231122,123800,2182336300,41050,40950,41050,40950,40
20231122,123700,2180697100,41000,40950,41050,40950,183
20231122,123600,2173194650,40950,41000,41100,40950,122
20231122,123500,2168187600,40950,40950,41000,40950,69
20231122,123400,2165361450,41000,41050,41050,41000,127
20231122,123300,2160153800,41000,40950,41050,40950,140
20231122,123200,2154411150,40950,41000,41100,40950,58
20231122,123100,2152033600,40950,41000,41000,40950,300
20231122,123000,2139734850,41000,41050,41050,41000,135
20231122,122900,2134195350,41000,41000,41050,41000,38
20231122,122800,2132637250,41000,41050,41050,41000,39
20231122,122700,2131037850,41000,41050,41050,41000,118
20231122,122600,2126198150,41050,41000,41050,41000,137
20231122,122500,2120577450,41000,41050,41050,41000,52
20231122,122400,2118444100,41050,41100,41100,41000,164
20231122,122300,2111712600,41100,41050,41100,41050,73
20231122,122200,2108712450,41000,41100,41100,41000,98
20231122,122100,2104691050,41000,41050,41050,41000,51
20231122,122000,2102598100,41050,41000,41100,41000,94
20231122,121900,2098741000,40950,41050,41050,40950,101
20231122,121800,2094600550,40950,41000,41000,40950,95
20231122,121700,2090708100,41050,41000,41050,41000,51
20231122,121600,2088616950,40950,41000,41050,40950,593
20231122,121500,2064325700,41050,41000,41050,41000,47
20231122,121400,2062397800,41050,41000,41050,41000,125
20231122,121300,2057268700,41000,41000,41050,41000,96
20231122,121200,2053331750,40950,41050,41050,40950,51
20231122,121100,2051240900,41050,41000,41050,41000,51
20231122,121000,2049149150,40950,41050,41050,40950,138
20231122,120900,2043493550,41000,41000,41050,40950,69
20231122,120800,2040665150,41000,41000,41050,41000,89
20231122,120700,2037015750,41000,41000,41000,41000,112
20231122,120600,2032423750,41050,41050,41050,41000,28
20231122,120500,2031275150,41000,41050,41050,41000,104
20231122,120400,2027008550,41000,40950,41000,40950,42
20231122,120300,2025287800,41000,41100,41100,41000,122
20231122,120200,2020283600,41050,41050,41050,41050,50
20231122,120100,2018231100,40950,41050,41050,40950,132
20231122,120000,2012820500,41000,41050,41050,41000,83
20231122,115900,2009417100,41000,41000,41050,41000,125
20231122,115800,2004291700,41000,41050,41050,40950,32
20231122,115700,2002978800,41050,41100,41100,41000,93
20231122,115600,1999162900,41050,41100,41100,41050,76
20231122,115500,1996042500,41050,40950,41050,40950,136
20231122,115400,1990466500,41000,41000,41050,40950,96
20231122,115300,1986530600,41050,41150,41150,41000,83
20231122,115200,1983118550,41100,41050,41100,40950,199
20231122,115100,1974951400,41050,41000,41050,41000,80
20231122,115000,1971671250,41000,41000,41050,41000,84
20231122,114900,1968227200,41050,41000,41050,40950,67
20231122,114800,1965480250,40950,41000,41000,40950,46
20231122,114700,1963596150,40950,41000,41000,40950,50
20231122,114600,1961546400,41000,40950,41050,40950,78
20231122,114500,1958349250,40950,40950,41050,40950,24
20231122,114400,1957366350,41050,41000,41050,40900,199
20231122,114300,1949210700,41000,40900,41050,40900,111
20231122,114200,1944666450,40950,40950,41000,40950,36
20231122,114100,1943192100,41000,41000,41000,40850,303
20231122,114000,1930773950,41000,41000,41000,41000,55
20231122,113900,1928518950,40950,40950,41000,40850,168
20231122,113800,1921645250,40950,41000,41000,40950,240
20231122,113700,1911807150,41000,40900,41000,40900,60
20231122,113600,1909351300,40900,40900,40900,40850,56
20231122,113500,1907062950,40900,40900,40900,40900,238
20231122,113400,1897328750,40950,40950,40950,40900,75
20231122,113300,1894258050,40900,40900,40950,40900,80
20231122,113200,1890986000,40900,40950,40950,40900,68
20231122,113100,1888203800,40900,40900,40950,40900,88
20231122,113000,1884603950,40800,40800,40900,40800,168
20231122,112900,1877744350,40800,40900,40900,40800,120
20231122,112800,1872843200,40850,40850,40900,40850,110
20231122,112700,1868349250,40850,40800,40850,40800,87
20231122,112600,1864798200,40800,40800,40800,40800,164
20231122,112500,1858107000,40800,40900,40900,40800,118
20231122,112400,1853286500,40850,40800,40850,40800,55
20231122,112300,1851041200,40800,40800,40850,40800,95
20231122,112200,1847165150,40800,40800,40800,40750,335
20231122,112100,1833500900,40800,40850,40850,40800,129
20231122,112000,1828233350,40850,40850,40850,40800,98
20231122,111900,1824234200,40850,40800,40850,40800,31
20231122,111800,1822969350,40850,40850,40850,40750,95
20231122,111700,1819095650,40850,40750,40850,40750,29
20231122,111600,1817913400,40850,40900,40900,40800,116
20231122,111500,1813173500,40950,40850,40950,40800,153
20231122,111400,1806921700,40850,40850,40900,40850,144
20231122,111300,1801037600,40850,40850,40850,40850,42
20231122,111200,1799321900,40850,40850,40900,40850,103
20231122,111100,1795113700,40800,40800,40800,40800,257
20231122,111000,1784628100,40800,40900,40900,40800,52
20231122,110900,1782506400,40800,40800,40850,40800,224
20231122,110800,1773357250,40800,40800,40850,40800,112
20231122,110700,1768785350,40800,40850,40850,40800,67
20231122,110600,1766050650,40800,40800,40850,40800,196
20231122,110500,1758046600,40800,40800,40850,40800,99
20231122,110400,1754006750,40800,40850,40850,40800,254
20231122,110300,1743643100,40800,40850,40850,40800,232
20231122,110200,1734174400,40850,40850,40850,40800,130
20231122,110100,1728864750,40900,40800,40900,40800,267
20231122,110000,1717956600,40950,40900,40950,40800,292
20231122,105900,1706026350,40850,40850,40900,40850,204
20231122,105800,1697687950,40850,40850,40950,40850,98
20231122,105700,1693683500,40900,40800,40900,40800,269
20231122,105600,1682695000,40900,40850,40900,40850,311
20231122,105500,1669987550,40850,40900,40950,40850,56
20231122,105400,1667698950,40900,40800,40900,40800,129
20231122,105300,1662429100,40950,40800,40950,40800,320
20231122,105200,1649345900,40800,40850,40900,40800,164
20231122,105100,1642652600,40850,40850,40850,40750,120
20231122,105000,1637753950,40850,40800,40850,40750,99
20231122,104900,1633713550,40800,40800,40850,40750,109
20231122,104800,1629266250,40800,40850,40850,40800,91
20231122,104700,1625551950,40850,40800,40850,40800,105
20231122,104600,1621265250,40800,40850,40850,40750,172
20231122,104500,1614244600,40850,40850,40850,40850,31
20231122,104400,1612978250,40800,40800,40900,40800,156
20231122,104300,1606604300,40800,40900,40900,40800,259
20231122,104200,1596024750,40850,40900,40900,40850,77
20231122,104100,1592876350,40900,40750,40950,40750,227
20231122,104000,1583590800,40850,40850,40900,40800,256
20231122,103900,1573141500,40850,40900,40900,40850,41
20231122,103800,1571466000,40850,40800,40850,40750,280
20231122,103700,1560033100,40750,40800,40850,40750,135
20231122,103600,1554529000,40800,40850,40900,40800,63
20231122,103500,1551955250,40850,40800,40900,40800,287
20231122,103400,1540237900,40800,40800,40850,40800,61
20231122,103300,1537749050,40850,40900,40900,40850,97
20231122,103200,1533785650,40900,40900,40950,40900,193
20231122,103100,1525889750,40900,40900,40950,40850,102
20231122,103000,1521718550,40950,40950,41000,40900,403
20231122,102900,1505214250,40900,40900,40900,40800,133
20231122,102800,1499782850,40850,40750,40850,40750,136
20231122,102700,1494231600,40800,40750,40850,40750,225
20231122,102600,1485050250,40800,40850,40850,40800,28
20231122,102500,1483907750,40800,40700,40800,40700,364
20231122,102400,1469087900,40800,40750,40800,40750,250
20231122,102300,1458895650,40750,40750,40750,40700,270
20231122,102200,1447894400,40850,40800,40900,40800,589
20231122,102100,1423852400,40800,40800,40850,40800,311
20231122,102000,1411163100,40800,40950,40950,40800,767
20231122,101900,1379825750,40950,40950,40950,40900,241
20231122,101800,1369966200,41000,40950,41000,40950,160
20231122,101700,1363412800,40950,40950,41000,40900,419
20231122,101600,1346256700,40900,40950,40950,40900,156
20231122,101500,1339870750,40950,40900,40950,40900,112
20231122,101400,1335284850,40900,40850,40950,40850,154
20231122,101300,1328990700,40950,40750,41000,40750,447
20231122,101200,1310693500,40750,40650,40750,40650,72
20231122,101100,1307760000,40650,40750,40800,40650,226
20231122,101000,1298560550,40700,40700,40950,40700,320
20231122,100900,1285524000,40800,40750,40800,40700,51
20231122,100800,1283446600,40750,40600,40750,40600,456
20231122,100700,1264904900,40600,40550,40600,40550,90
20231122,100600,1261252650,40550,40550,40600,40550,168
20231122,100500,1254439600,40600,40550,40600,40550,258
20231122,100400,1243977450,40550,40550,40600,40550,263
20231122,100300,1233307000,40600,40600,40600,40550,141
20231122,100200,1227584600,40650,40550,40650,40550,183
20231122,100100,1220152550,40600,40550,40600,40550,141
20231122,100000,1214434700,40600,40650,40650,40550,67
20231122,095900,1211715900,40550,40550,40550,40500,558
20231122,095800,1189096750,40550,40600,40600,40550,189
20231122,095700,1181428350,40600,40550,40600,40550,455
20231122,095600,1162960700,40550,40600,40600,40550,136
20231122,095500,1157442150,40600,40650,40650,40600,136
20231122,095400,1151914650,40650,40600,40650,40550,205
20231122,095300,1143591500,40600,40600,40650,40600,161
20231122,095200,1137053350,40600,40600,40700,40600,297
20231122,095100,1124994300,40600,40550,40600,40550,120
20231122,095000,1120126050,40550,40550,40650,40500,369
20231122,094900,1105163250,40550,40550,40550,40500,162
20231122,094800,1098595950,40550,40600,40650,40550,451
20231122,094700,1080293350,40600,40550,40600,40500,156
20231122,094600,1073965900,40550,40450,40550,40400,483
20231122,094500,1054416750,40450,40400,40600,40350,2214
20231122,094400,964859300,40400,40400,40450,40350,815
20231122,094300,931937650,40400,40450,40500,40400,507
20231122,094200,911439300,40500,40500,40550,40450,672
20231122,094100,884222900,40500,40500,40600,40450,278
20231122,094000,872956500,40500,40500,40500,40450,256
20231122,093900,862592100,40450,40500,40550,40450,267
20231122,093800,851776000,40500,40600,40600,40400,95
20231122,093700,847925650,40400,40750,40800,40400,5033
20231122,093600,643466450,40750,40750,40750,40700,352
20231122,093500,629124800,40750,40750,40800,40700,798
20231122,093400,596622150,40800,40800,40850,40700,1839
20231122,093300,521669250,40800,41050,41050,40800,1581
20231122,093200,457002250,40950,41050,41050,40950,613
20231122,093100,431868600,41050,41050,41100,41000,54
20231122,093000,429652100,41000,41000,41100,41000,50
20231122,092900,427600850,41000,41100,41100,41000,316
20231122,092800,414624550,41100,41050,41100,41050,111
20231122,092700,410063500,41100,41150,41200,41050,190
20231122,092600,402251800,41200,41150,41200,41100,138
20231122,092500,396577950,41100,41100,41150,41100,83
20231122,092400,393165900,41100,41100,41150,41100,127
20231122,092300,387945650,41150,41100,41150,41050,275
20231122,092200,376641850,41100,41100,41100,41100,6
20231122,092100,376395250,41100,41100,41100,41050,147
20231122,092000,370354900,41150,41150,41150,41050,220
20231122,091900,361311950,41150,41150,41150,41100,320
20231122,091800,348147500,41150,41150,41150,41150,26
20231122,091700,347077600,41150,41050,41250,41050,515
20231122,091600,325834800,41050,41200,41250,41050,630
20231122,091500,299882000,41200,41150,41200,40950,390
20231122,091400,283878100,41150,41200,41200,40950,223
20231122,091300,274705650,40950,41100,41200,40950,439
20231122,091200,256690500,41050,41250,41250,41050,206
20231122,091100,248233600,41050,41250,41400,41050,820
20231122,091000,214432350,40950,41050,41250,40950,496
20231122,090900,194098950,41050,41150,41250,41000,248
20231122,090800,183908650,41050,41200,41200,41050,324
20231122,090700,170589700,41200,41000,41200,41000,65
20231122,090600,167922900,41000,41000,41000,40950,305
20231122,090500,155420200,41000,41000,41000,41000,287
20231122,090400,143653200,40950,40950,40950,40900,170
20231122,090300,136691800,40900,41050,41050,40900,365
20231122,090200,121740800,41350,40950,41350,40950,222
20231122,090100,112642400,40950,41000,41000,40950,141
20231122,090000,106867500,41050,41050,41050,40700,2522
Reference in New Issue Copy Permalink