ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e881402978d7c19015ff20df984cab52ee59f6e6
KissMeData/001060/min/candle-20231124.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

576 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,183300,5171710350,30100,30100,30100,30100,3426
20231124,183200,5171710350,30100,30100,30100,30100,0
20231124,183100,5171710350,30100,30100,30100,30100,0
20231124,183000,5171710350,30100,30100,30100,30100,0
20231124,182900,5171710350,30100,30100,30100,30100,0
20231124,182800,5171710350,30100,30100,30100,30100,0
20231124,182700,5171710350,30100,30100,30100,30100,0
20231124,182600,5171710350,30100,30100,30100,30100,0
20231124,182500,5171710350,30100,30100,30100,30100,0
20231124,182400,5171710350,30100,30100,30100,30100,0
20231124,182300,5171710350,30100,30100,30100,30100,0
20231124,182200,5171710350,30100,30100,30100,30100,0
20231124,182100,5171710350,30100,30100,30100,30100,0
20231124,182000,5171710350,30100,30100,30100,30100,0
20231124,181900,5171710350,30100,30100,30100,30100,0
20231124,181800,5171710350,30100,30100,30100,30100,0
20231124,181700,5171710350,30100,30100,30100,30100,0
20231124,181600,5171710350,30100,30100,30100,30100,0
20231124,181500,5171710350,30100,30100,30100,30100,0
20231124,181400,5171710350,30100,30100,30100,30100,0
20231124,181300,5171710350,30100,30100,30100,30100,0
20231124,181200,5171710350,30100,30100,30100,30100,0
20231124,181100,5171710350,30100,30100,30100,30100,0
20231124,181000,5171710350,30100,30100,30100,30100,0
20231124,180900,5171710350,30100,30100,30100,30100,0
20231124,180800,5171710350,30100,30100,30100,30100,0
20231124,180700,5171710350,30100,30100,30100,30100,0
20231124,180600,5171710350,30100,30100,30100,30100,0
20231124,180500,5171710350,30100,30100,30100,30100,0
20231124,180400,5171710350,30100,30100,30100,30100,0
20231124,180300,5171710350,30100,30100,30100,30100,3426
20231124,180200,5171710350,30100,30100,30100,30100,0
20231124,180100,5171710350,30100,30100,30100,30100,0
20231124,180000,5171710350,30100,30100,30100,30100,0
20231124,175900,5171710350,30100,30100,30100,30100,0
20231124,175800,5171710350,30100,30100,30100,30100,0
20231124,175700,5171710350,30100,30100,30100,30100,0
20231124,175600,5171710350,30100,30100,30100,30100,0
20231124,175500,5171710350,30100,30100,30100,30100,0
20231124,175400,5171710350,30100,30100,30100,30100,0
20231124,175300,5171710350,30100,30100,30100,30100,0
20231124,175200,5171710350,30100,30100,30100,30100,0
20231124,175100,5171710350,30100,30100,30100,30100,0
20231124,175000,5171710350,30100,30100,30100,30100,0
20231124,174900,5171710350,30100,30100,30100,30100,0
20231124,174800,5171710350,30100,30100,30100,30100,0
20231124,174700,5171710350,30100,30100,30100,30100,0
20231124,174600,5171710350,30100,30100,30100,30100,0
20231124,174500,5171710350,30100,30100,30100,30100,0
20231124,174400,5171710350,30100,30100,30100,30100,0
20231124,174300,5171710350,30100,30100,30100,30100,0
20231124,174200,5171710350,30100,30100,30100,30100,0
20231124,174100,5171710350,30100,30100,30100,30100,0
20231124,174000,5171710350,30100,30100,30100,30100,0
20231124,173900,5171710350,30100,30100,30100,30100,0
20231124,173800,5171710350,30100,30100,30100,30100,0
20231124,173700,5171710350,30100,30100,30100,30100,0
20231124,173600,5171710350,30100,30100,30100,30100,0
20231124,173500,5171710350,30100,30100,30100,30100,0
20231124,173400,5171710350,30100,30100,30100,30100,0
20231124,173300,5171710350,30100,30100,30100,30100,3426
20231124,173200,5171710350,30100,30100,30100,30100,0
20231124,173100,5171710350,30100,30100,30100,30100,0
20231124,173000,5171710350,30100,30100,30100,30100,0
20231124,172900,5171710350,30100,30100,30100,30100,0
20231124,172800,5171710350,30100,30100,30100,30100,0
20231124,172700,5171710350,30100,30100,30100,30100,0
20231124,172600,5171710350,30100,30100,30100,30100,0
20231124,172500,5171710350,30100,30100,30100,30100,0
20231124,172400,5171710350,30100,30100,30100,30100,0
20231124,172300,5171710350,30100,30100,30100,30100,0
20231124,172200,5171710350,30100,30100,30100,30100,0
20231124,172100,5171710350,30100,30100,30100,30100,0
20231124,172000,5171710350,30100,30100,30100,30100,0
20231124,171900,5171710350,30100,30100,30100,30100,0
20231124,171800,5171710350,30100,30100,30100,30100,0
20231124,171700,5171710350,30100,30100,30100,30100,0
20231124,171600,5171710350,30100,30100,30100,30100,0
20231124,171500,5171710350,30100,30100,30100,30100,0
20231124,171400,5171710350,30100,30100,30100,30100,0
20231124,171300,5171710350,30100,30100,30100,30100,0
20231124,171200,5171710350,30100,30100,30100,30100,0
20231124,171100,5171710350,30100,30100,30100,30100,0
20231124,171000,5171710350,30100,30100,30100,30100,0
20231124,170900,5171710350,30100,30100,30100,30100,0
20231124,170800,5171710350,30100,30100,30100,30100,0
20231124,170700,5171710350,30100,30100,30100,30100,0
20231124,170600,5171710350,30100,30100,30100,30100,0
20231124,170500,5171710350,30100,30100,30100,30100,0
20231124,170400,5171710350,30100,30100,30100,30100,0
20231124,170300,5171710350,30100,30100,30100,30100,3426
20231124,170200,5171710350,30100,30100,30100,30100,0
20231124,170100,5171710350,30100,30100,30100,30100,0
20231124,170000,5171710350,30100,30100,30100,30100,0
20231124,165900,5171710350,30100,30100,30100,30100,0
20231124,165800,5171710350,30100,30100,30100,30100,0
20231124,165700,5171710350,30100,30100,30100,30100,0
20231124,165600,5171710350,30100,30100,30100,30100,0
20231124,165500,5171710350,30100,30100,30100,30100,0
20231124,165400,5171710350,30100,30100,30100,30100,0
20231124,165300,5171710350,30100,30100,30100,30100,0
20231124,165200,5171710350,30100,30100,30100,30100,0
20231124,165100,5171710350,30100,30100,30100,30100,0
20231124,165000,5171710350,30100,30100,30100,30100,0
20231124,164900,5171710350,30100,30100,30100,30100,0
20231124,164800,5171710350,30100,30100,30100,30100,0
20231124,164700,5171710350,30100,30100,30100,30100,0
20231124,164600,5171710350,30100,30100,30100,30100,0
20231124,164500,5171710350,30100,30100,30100,30100,0
20231124,164400,5171710350,30100,30100,30100,30100,0
20231124,164300,5171710350,30100,30100,30100,30100,0
20231124,164200,5171710350,30100,30100,30100,30100,0
20231124,164100,5171710350,30100,30100,30100,30100,0
20231124,164000,5171710350,30100,30100,30100,30100,0
20231124,163900,5171710350,30100,30100,30100,30100,0
20231124,163800,5171710350,30100,30100,30100,30100,0
20231124,163700,5171710350,30100,30100,30100,30100,0
20231124,163600,5171710350,30100,30100,30100,30100,0
20231124,163500,5171710350,30100,30100,30100,30100,0
20231124,163400,5171710350,30100,30100,30100,30100,0
20231124,163300,5171710350,30100,30100,30100,30100,3426
20231124,163200,5171710350,30100,30100,30100,30100,0
20231124,163100,5171710350,30100,30100,30100,30100,0
20231124,163000,5171710350,30100,30100,30100,30100,0
20231124,162900,5171710350,30100,30100,30100,30100,0
20231124,162800,5171710350,30100,30100,30100,30100,0
20231124,162700,5171710350,30100,30100,30100,30100,0
20231124,162600,5171710350,30100,30100,30100,30100,0
20231124,162500,5171710350,30100,30100,30100,30100,0
20231124,162400,5171710350,30100,30100,30100,30100,0
20231124,162300,5171710350,30100,30100,30100,30100,0
20231124,162200,5171710350,30100,30100,30100,30100,0
20231124,162100,5171710350,30100,30100,30100,30100,0
20231124,162000,5171710350,30100,30100,30100,30100,0
20231124,161900,5171710350,30100,30100,30100,30100,0
20231124,161800,5171710350,30100,30100,30100,30100,0
20231124,161700,5171710350,30100,30100,30100,30100,0
20231124,161600,5171710350,30100,30100,30100,30100,0
20231124,161500,5171710350,30100,30100,30100,30100,0
20231124,161400,5171710350,30100,30100,30100,30100,0
20231124,161300,5171710350,30100,30100,30100,30100,0
20231124,161200,5171710350,30100,30100,30100,30100,0
20231124,161100,5171710350,30100,30100,30100,30100,0
20231124,161000,5171710350,30100,30100,30100,30100,0
20231124,160900,5171710350,30100,30100,30100,30100,0
20231124,160800,5171710350,30100,30100,30100,30100,0
20231124,160700,5171710350,30100,30100,30100,30100,0
20231124,160600,5171710350,30100,30100,30100,30100,0
20231124,160500,5171710350,30100,30100,30100,30100,0
20231124,160400,5171710350,30100,30100,30100,30100,0
20231124,160300,5171710350,30100,30100,30100,30100,3426
20231124,160200,5171710350,30100,30100,30100,30100,0
20231124,160100,5171710350,30100,30100,30100,30100,0
20231124,160000,5171710350,30100,30100,30100,30100,0
20231124,155900,5171710350,30100,30100,30100,30100,0
20231124,155800,5171710350,30100,30100,30100,30100,0
20231124,155700,5171710350,30100,30100,30100,30100,0
20231124,155600,5171710350,30100,30100,30100,30100,0
20231124,155500,5171710350,30100,30100,30100,30100,0
20231124,155400,5171710350,30100,30100,30100,30100,0
20231124,155300,5171710350,30100,30100,30100,30100,0
20231124,155200,5171710350,30100,30100,30100,30100,0
20231124,155100,5171710350,30100,30100,30100,30100,0
20231124,155000,5171710350,30100,30100,30100,30100,0
20231124,154900,5171710350,30100,30100,30100,30100,0
20231124,154800,5171710350,30100,30100,30100,30100,0
20231124,154700,5171710350,30100,30100,30100,30100,0
20231124,154600,5171710350,30100,30100,30100,30100,0
20231124,154500,5171710350,30100,30100,30100,30100,0
20231124,154400,5171710350,30100,30100,30100,30100,0
20231124,154300,5171710350,30100,30100,30100,30100,0
20231124,154200,5171710350,30100,30100,30100,30100,0
20231124,154100,5171710350,30100,30100,30100,30100,0
20231124,154000,5171710350,30100,30100,30100,30100,0
20231124,153900,5171710350,30100,30100,30100,30100,0
20231124,153800,5171710350,30100,30100,30100,30100,0
20231124,153700,5171710350,30100,30100,30100,30100,0
20231124,153600,5171710350,30100,30100,30100,30100,0
20231124,153500,5171710350,30100,30100,30100,30100,0
20231124,153400,5171710350,30100,30100,30100,30100,0
20231124,153300,5171710350,30100,30100,30100,30100,3426
20231124,153200,5171710350,30100,30100,30100,30100,0
20231124,153100,5171710350,30100,30100,30100,30100,0
20231124,153000,5171710350,30100,30100,30100,30100,3426
20231124,152900,5068587750,30100,30100,30100,30100,0
20231124,152800,5068587750,30100,30100,30100,30100,0
20231124,152700,5068587750,30100,30100,30100,30100,0
20231124,152600,5068587750,30100,30100,30100,30100,0
20231124,152500,5068587750,30100,30100,30100,30100,0
20231124,152400,5068587750,30100,30100,30100,30100,0
20231124,152300,5068587750,30100,30100,30100,30100,0
20231124,152200,5068587750,30100,30100,30100,30100,0
20231124,152100,5068587750,30100,30100,30100,30100,0
20231124,152000,5068587750,30100,30100,30100,30100,0
20231124,151900,5068587750,30100,30150,30150,30100,720
20231124,151800,5046906050,30150,30150,30150,30100,563
20231124,151700,5029955350,30150,30100,30150,30100,1246
20231124,151600,4992429500,30100,30100,30100,30050,701
20231124,151500,4971329500,30100,30100,30100,30050,474
20231124,151400,4957077700,30100,30150,30150,30050,1590
20231124,151300,4909219650,30150,30150,30150,30100,420
20231124,151200,4896574350,30150,30150,30150,30050,2381
20231124,151100,4824892200,30150,30150,30150,30100,431
20231124,151000,4811912950,30100,30100,30150,30100,1827
20231124,150900,4756914850,30150,30150,30150,30150,193
20231124,150800,4751095900,30150,30150,30150,30100,350
20231124,150700,4740544900,30150,30150,30150,30100,202
20231124,150600,4734458600,30100,30150,30150,30100,928
20231124,150500,4706508150,30150,30200,30200,30150,1516
20231124,150400,4660790700,30200,30200,30200,30150,718
20231124,150300,4639111450,30200,30150,30200,30150,220
20231124,150200,4632469950,30200,30200,30200,30150,364
20231124,150100,4621484450,30150,30150,30200,30150,263
20231124,150000,4613552050,30200,30200,30200,30150,243
20231124,145900,4606221900,30200,30150,30200,30150,501
20231124,145800,4591100200,30150,30200,30200,30150,633
20231124,145700,4572003850,30150,30200,30200,30150,144
20231124,145600,4567656400,30200,30150,30200,30150,314
20231124,145500,4558183450,30150,30150,30200,30100,629
20231124,145400,4539246200,30200,30200,30200,30100,1319
20231124,145300,4499514650,30200,30150,30200,30100,630
20231124,145200,4480542100,30200,30200,30250,30150,3939
20231124,145100,4361634300,30200,30300,30300,30200,146
20231124,145000,4357217000,30250,30250,30300,30250,284
20231124,144900,4348623650,30300,30250,30300,30200,723
20231124,144800,4326776650,30250,30250,30300,30250,268
20231124,144700,4318665000,30250,30250,30250,30250,124
20231124,144600,4314914000,30250,30300,30300,30250,88
20231124,144500,4312250650,30300,30250,30300,30250,270
20231124,144400,4304081500,30250,30250,30250,30200,121
20231124,144300,4300421350,30250,30250,30250,30200,70
20231124,144200,4298304100,30250,30250,30250,30250,140
20231124,144100,4294069100,30250,30250,30250,30200,51
20231124,144000,4292526550,30250,30250,30250,30250,130
20231124,143900,4288594050,30250,30250,30250,30250,115
20231124,143800,4285115300,30250,30200,30250,30200,137
20231124,143700,4280971600,30250,30250,30250,30250,54
20231124,143600,4279338100,30250,30250,30300,30250,155
20231124,143500,4274645950,30250,30200,30300,30200,222
20231124,143400,4267938250,30300,30250,30300,30250,125
20231124,143300,4264156150,30250,30250,30250,30200,65
20231124,143200,4262190100,30250,30250,30250,30250,109
20231124,143100,4258892850,30250,30250,30250,30250,58
20231124,143000,4257138350,30250,30250,30250,30250,126
20231124,142900,4253326850,30250,30300,30300,30200,82
20231124,142800,4250846000,30300,30300,30300,30200,76
20231124,142700,4248546350,30250,30200,30300,30200,116
20231124,142600,4245037650,30200,30300,30300,30150,991
20231124,142500,4215103300,30300,30300,30300,30300,126
20231124,142400,4211285500,30300,30300,30300,30250,94
20231124,142300,4208438950,30250,30250,30250,30200,288
20231124,142200,4199727150,30250,30200,30250,30200,307
20231124,142100,4190448550,30250,30200,30250,30200,295
20231124,142000,4181528100,30200,30300,30300,30200,791
20231124,141900,4157596600,30250,30250,30250,30250,39
20231124,141800,4156416850,30250,30250,30250,30200,128
20231124,141700,4152544900,30250,30200,30250,30200,1086
20231124,141600,4119745000,30250,30300,30300,30250,87
20231124,141500,4117112400,30200,30300,30300,30200,117
20231124,141400,4113577050,30300,30300,30300,30300,320
20231124,141300,4103881050,30300,30300,30300,30300,255
20231124,141200,4096154550,30300,30250,30300,30250,318
20231124,141100,4086519850,30250,30250,30250,30250,70
20231124,141000,4084402350,30300,30300,30300,30250,138
20231124,140900,4080223050,30300,30300,30300,30300,35
20231124,140800,4079162550,30250,30300,30300,30200,416
20231124,140700,4066588000,30300,30300,30300,30300,363
20231124,140600,4055589100,30300,30300,30300,30300,110
20231124,140500,4052256100,30300,30250,30300,30200,89
20231124,140400,4049562650,30300,30300,30300,30300,105
20231124,140300,4046381150,30300,30250,30300,30250,119
20231124,140200,4042780550,30250,30300,30300,30250,80
20231124,140100,4040357050,30300,30350,30350,30250,87
20231124,140000,4037722750,30300,30300,30350,30300,214
20231124,135900,4031236650,30300,30300,30300,30300,63
20231124,135800,4029327750,30300,30300,30300,30250,104
20231124,135700,4026177400,30300,30300,30300,30150,535
20231124,135600,4010028400,30300,30250,30300,30250,116
20231124,135500,4006516550,30250,30250,30250,30250,50
20231124,135400,4005004050,30250,30300,30300,30250,111
20231124,135300,4001645450,30300,30250,30300,30250,43
20231124,135200,4000343850,30300,30250,30300,30250,302
20231124,135100,3991205350,30200,30250,30300,30150,796
20231124,135000,3967160650,30350,30300,30350,30300,467
20231124,134900,3953005200,30300,30300,30300,30300,172
20231124,134800,3947793600,30300,30300,30300,30300,58
20231124,134700,3946036200,30300,30350,30350,30300,128
20231124,134600,3942156950,30350,30300,30350,30300,166
20231124,134500,3937122750,30300,30300,30300,30250,96
20231124,134400,3934215250,30300,30300,30300,30300,175
20231124,134300,3928912750,30300,30350,30350,30300,539
20231124,134200,3912567700,30350,30350,30350,30300,245
20231124,134100,3905132300,30350,30350,30350,30350,66
20231124,134000,3903129200,30350,30350,30350,30300,274
20231124,133900,3894816000,30350,30350,30350,30350,62
20231124,133800,3892934300,30350,30350,30350,30300,152
20231124,133700,3888326100,30350,30350,30350,30350,55
20231124,133600,3886656850,30350,30350,30350,30250,119
20231124,133500,3883049650,30350,30300,30400,30300,607
20231124,133400,3864656200,30350,30300,30400,30300,255
20231124,133300,3856916250,30300,30350,30350,30300,58
20231124,133200,3855156200,30350,30400,30400,30350,209
20231124,133100,3848811600,30400,30400,30400,30400,17
20231124,133000,3848294800,30400,30400,30400,30350,367
20231124,132900,3837152400,30400,30400,30400,30400,53
20231124,132800,3835541200,30400,30350,30400,30350,480
20231124,132700,3820966950,30350,30400,30400,30350,136
20231124,132600,3816835000,30400,30400,30400,30400,69
20231124,132500,3814737400,30400,30450,30450,30400,73
20231124,132400,3812517350,30400,30400,30450,30400,716
20231124,132300,3790747750,30400,30400,30450,30400,98
20231124,132200,3787766200,30400,30400,30400,30400,78
20231124,132100,3785395000,30400,30400,30400,30350,393
20231124,132000,3773447950,30400,30350,30400,30350,206
20231124,131900,3767190400,30400,30350,30400,30350,285
20231124,131800,3758539800,30350,30350,30350,30350,155
20231124,131700,3753835550,30350,30350,30350,30350,346
20231124,131600,3743334450,30350,30350,30350,30300,144
20231124,131500,3738965250,30350,30300,30350,30300,152
20231124,131400,3734356800,30350,30300,30350,30300,748
20231124,131300,3711691550,30300,30300,30350,30300,623
20231124,131200,3692814450,30250,30200,30250,30200,135
20231124,131100,3688731900,30150,30150,30150,30150,330
20231124,131000,3678782400,30150,30150,30150,30100,126
20231124,130900,3674983700,30150,30150,30150,30150,161
20231124,130800,3670129550,30150,30150,30150,30100,346
20231124,130700,3659711650,30150,30150,30150,30150,40
20231124,130600,3658505650,30150,30050,30150,30050,151
20231124,130500,3653968000,30050,30100,30100,30050,205
20231124,130400,3647799750,30100,30100,30100,30100,606
20231124,130300,3629559150,30150,30150,30150,30150,55
20231124,130200,3627900900,30200,30200,30200,30200,4
20231124,130100,3627780100,30200,30200,30200,30200,1
20231124,130000,3627749900,30250,30250,30250,30250,6
20231124,125900,3627568400,30250,30200,30250,30200,136
20231124,125800,3623460200,30200,30200,30200,30100,25
20231124,125700,3622705700,30200,30100,30200,30100,10
20231124,125600,3622404600,30100,30100,30100,30100,7
20231124,125500,3622193900,30200,30100,30200,30100,4
20231124,125400,3622073200,30200,30100,30200,30100,216
20231124,125300,3615565300,30100,30100,30150,30100,331
20231124,125200,3605601200,30150,30100,30150,30100,36
20231124,125100,3604517550,30100,30150,30150,30100,28
20231124,125000,3603674550,30150,30150,30150,30100,154
20231124,124900,3599031950,30150,30100,30150,30100,18
20231124,124800,3598490050,30100,30100,30100,30100,150
20231124,124700,3593975050,30150,30150,30150,30150,1
20231124,124600,3593944900,30050,30100,30100,30050,671
20231124,124500,3573774850,30100,30100,30100,30100,4
20231124,124400,3573654450,30100,30100,30100,30100,44
20231124,124300,3572330050,30100,30100,30100,30100,22
20231124,124200,3571667850,30100,30150,30150,30100,489
20231124,124100,3556947950,30100,30150,30150,30100,32
20231124,124000,3555983600,30100,30100,30100,30100,0
20231124,123900,3555983600,30100,30100,30100,30100,5
20231124,123800,3555833100,30100,30100,30150,30100,414
20231124,123700,3543370700,30100,30100,30100,30100,50
20231124,123600,3541865700,30100,30100,30100,30100,109
20231124,123500,3538584800,30100,30100,30100,30100,198
20231124,123400,3532625000,30100,30100,30100,30100,92
20231124,123300,3529855800,30100,30100,30100,30050,270
20231124,123200,3521736500,30100,30100,30100,30050,116
20231124,123100,3518249750,30100,30050,30100,30050,371
20231124,123000,3507099100,30050,30050,30050,30050,170
20231124,122900,3501990600,30050,30050,30100,30050,517
20231124,122800,3486454250,30100,30100,30100,30100,108
20231124,122700,3483203450,30050,30100,30100,30050,1881
20231124,122600,3426654800,30150,30150,30150,30100,1829
20231124,122500,3371581450,30150,30150,30300,30100,1683
20231124,122400,3320844650,30150,30150,30200,30150,2891
20231124,122300,3233676000,30150,30200,30200,30150,1282
20231124,122200,3195023400,30200,30200,30300,30200,279
20231124,122100,3186597500,30150,30200,30300,30150,1221
20231124,122000,3149753150,30200,30250,30250,30200,6
20231124,121900,3149571700,30250,30250,30250,30250,0
20231124,121800,3149571700,30250,30200,30300,30200,299
20231124,121700,3140539050,30250,30300,30300,30250,103
20231124,121600,3137423250,30250,30200,30250,30200,405
20231124,121500,3125187150,30150,30150,30150,30150,206
20231124,121400,3118976250,30150,30250,30250,30150,3675
20231124,121300,3007974250,30250,30250,30250,30250,42
20231124,121200,3006703750,30300,30250,30300,30250,7
20231124,121100,3006491900,30300,30250,30300,30250,141
20231124,121000,3002221650,30250,30250,30250,30250,20
20231124,120900,3001616650,30300,30250,30300,30250,118
20231124,120800,2998047100,30250,30250,30250,30250,648
20231124,120700,2978445100,30300,30350,30350,30300,117
20231124,120600,2974899950,30300,30300,30300,30300,198
20231124,120500,2968900550,30300,30300,30300,30300,0
20231124,120400,2968900550,30300,30300,30300,30300,129
20231124,120300,2964991850,30300,30300,30300,30250,21
20231124,120200,2964355600,30300,30300,30300,30300,612
20231124,120100,2945812000,30300,30250,30300,30250,477
20231124,120000,2931362400,30250,30250,30250,30250,20
20231124,115900,2930757400,30250,30300,30300,30250,14
20231124,115800,2930333700,30300,30300,30300,30300,12
20231124,115700,2929970100,30250,30300,30300,30250,15
20231124,115600,2929515800,30300,30300,30300,30300,1088
20231124,115500,2896549400,30250,30250,30250,30250,88
20231124,115400,2893887400,30250,30250,30250,30250,8
20231124,115300,2893645400,30250,30250,30250,30250,446
20231124,115200,2880153900,30250,30250,30250,30250,116
20231124,115100,2876644900,30250,30250,30250,30250,270
20231124,115000,2868477400,30250,30250,30250,30250,142
20231124,114900,2864181900,30250,30250,30250,30250,5
20231124,114800,2864030650,30250,30250,30250,30250,98
20231124,114700,2861066150,30250,30250,30250,30250,0
20231124,114600,2861066150,30250,30300,30300,30250,71
20231124,114500,2858916850,30300,30250,30300,30250,20
20231124,114400,2858311050,30300,30250,30300,30250,235
20231124,114300,2851202250,30250,30250,30250,30250,30
20231124,114200,2850294750,30300,30250,30300,30250,203
20231124,114100,2844153850,30300,30300,30300,30300,6
20231124,114000,2843972050,30250,30300,30300,30250,459
20231124,113900,2830067100,30300,30250,30300,30250,172
20231124,113800,2824863900,30250,30300,30300,30250,54
20231124,113700,2823230150,30250,30250,30250,30250,30
20231124,113600,2822322650,30250,30250,30300,30250,183
20231124,113500,2816786850,30300,30250,30300,30250,5
20231124,113400,2816635550,30250,30250,30300,30250,295
20231124,113300,2807704650,30250,30350,30350,30250,273
20231124,113200,2799446050,30350,30350,30350,30350,5
20231124,113100,2799294300,30250,30300,30300,30250,262
20231124,113000,2791366300,30250,30300,30300,30250,197
20231124,112900,2785405950,30250,30300,30300,30250,12
20231124,112800,2785042450,30300,30300,30300,30300,420
20231124,112700,2772316450,30250,30250,30300,30250,38
20231124,112600,2771166600,30300,30300,30300,30300,50
20231124,112500,2769651600,30250,30200,30250,30200,37
20231124,112400,2768532550,30250,30250,30250,30250,62
20231124,112300,2766657050,30300,30300,30300,30300,12
20231124,112200,2766293450,30300,30250,30300,30200,695
20231124,112100,2745287600,30250,30300,30300,30250,33
20231124,112000,2744289200,30250,30250,30250,30250,59
20231124,111900,2742504450,30250,30250,30250,30250,70
20231124,111800,2740386950,30300,30300,30300,30250,43
20231124,111700,2739084350,30300,30250,30300,30250,217
20231124,111600,2732518500,30250,30250,30250,30250,398
20231124,111500,2720479000,30200,30200,30200,30200,158
20231124,111400,2715707400,30200,30250,30250,30200,1750
20231124,111300,2662827400,30200,30300,30300,30200,1903
20231124,111200,2605261550,30250,30300,30300,30250,397
20231124,111100,2593232550,30300,30300,30300,30300,137
20231124,111000,2589081450,30250,30250,30250,30250,600
20231124,110900,2570931450,30250,30250,30250,30250,15
20231124,110800,2570477700,30250,30300,30300,30250,658
20231124,110700,2550540500,30300,30350,30350,30300,9
20231124,110600,2550267650,30350,30300,30350,30300,79
20231124,110500,2547873500,30350,30300,30350,30300,5
20231124,110400,2547721900,30300,30300,30300,30300,93
20231124,110300,2544904000,30300,30300,30300,30300,44
20231124,110200,2543570800,30300,30300,30300,30300,104
20231124,110100,2540419600,30300,30300,30300,30300,573
20231124,110000,2523057700,30300,30300,30300,30300,152
20231124,105900,2518452100,30250,30300,30300,30250,739
20231124,105800,2496096850,30300,30300,30300,30250,190
20231124,105700,2490342500,30300,30300,30300,30250,71
20231124,105600,2488191300,30300,30300,30300,30250,229
20231124,105500,2481253100,30300,30250,30300,30250,67
20231124,105400,2479225400,30300,30300,30300,30300,23
20231124,105300,2478528500,30250,30300,30300,30250,53
20231124,105200,2476924100,30250,30300,30300,30250,311
20231124,105100,2467508150,30300,30300,30300,30300,52
20231124,105000,2465932550,30300,30300,30300,30300,1194
20231124,104900,2429754350,30350,30350,30350,30350,239
20231124,104800,2422500700,30350,30350,30350,30350,151
20231124,104700,2417917850,30350,30350,30350,30350,185
20231124,104600,2412303100,30300,30300,30300,30300,94
20231124,104500,2409454900,30300,30250,30300,30250,904
20231124,104400,2382090000,30250,30300,30300,30250,1071
20231124,104300,2349638900,30350,30350,30350,30350,53
20231124,104200,2348030350,30350,30300,30350,30300,349
20231124,104100,2337455500,30300,30350,30350,30300,551
20231124,104000,2320740850,30350,30300,30350,30250,1917
20231124,103900,2262630300,30300,30300,30300,30300,190
20231124,103800,2256873300,30300,30350,30350,30300,1258
20231124,103700,2218722050,30350,30400,30400,30350,275
20231124,103600,2210362200,30400,30450,30450,30400,70
20231124,103500,2208234050,30450,30400,30450,30400,632
20231124,103400,2189014750,30400,30400,30450,30400,187
20231124,103300,2183324950,30400,30400,30400,30350,61
20231124,103200,2181472900,30350,30400,30400,30350,1224
20231124,103100,2144313350,30400,30400,30450,30400,950
20231124,103000,2115431900,30400,30450,30450,30400,138
20231124,102900,2111232300,30400,30450,30450,30400,57
20231124,102800,2109499150,30450,30450,30500,30450,686
20231124,102700,2088600200,30500,30500,30550,30500,11
20231124,102600,2088264450,30450,30500,30550,30450,326
20231124,102500,2078330750,30500,30500,30500,30500,34
20231124,102400,2077293750,30500,30500,30500,30500,0
20231124,102300,2077293750,30500,30500,30500,30500,203
20231124,102200,2071102250,30550,30500,30550,30500,392
20231124,102100,2059146050,30500,30500,30500,30500,170
20231124,102000,2053961050,30500,30500,30500,30500,13
20231124,101900,2053564550,30500,30500,30500,30500,5
20231124,101800,2053412050,30450,30550,30600,30450,29
20231124,101700,2052527200,30500,30550,30550,30500,1068
20231124,101600,2019953050,30600,30500,30600,30500,455
20231124,101500,2006044250,30550,30550,30550,30550,64
20231124,101400,2004089050,30550,30500,30550,30500,6
20231124,101300,2003906000,30500,30500,30500,30500,98
20231124,101200,2000917000,30500,30550,30600,30500,493
20231124,101100,1985863650,30600,30550,30600,30550,106
20231124,101000,1982625200,30550,30500,30550,30450,668
20231124,100900,1962249000,30500,30500,30500,30450,103
20231124,100800,1959108250,30450,30450,30450,30450,0
20231124,100700,1959108250,30450,30450,30450,30450,437
20231124,100600,1945801600,30400,30350,30400,30350,108
20231124,100500,1942518900,30350,30400,30400,30350,51
20231124,100400,1940968550,30350,30350,30350,30300,455
20231124,100300,1927160700,30300,30250,30300,30250,60
20231124,100200,1925344500,30250,30300,30350,30250,387
20231124,100100,1913622100,30300,30400,30400,30300,2258
20231124,100000,1845139150,30400,30400,30400,30350,521
20231124,095900,1829310300,30350,30400,30400,30350,196
20231124,095800,1823353300,30400,30450,30500,30400,2177
20231124,095700,1757094300,30450,30450,30450,30450,341
20231124,095600,1746710850,30450,30450,30450,30450,106
20231124,095500,1743483150,30450,30500,30550,30450,640
20231124,095400,1723964250,30550,30550,30550,30500,89
20231124,095300,1721245800,30550,30550,30550,30500,174
20231124,095200,1715930150,30550,30500,30550,30500,23
20231124,095100,1715228600,30500,30550,30550,30500,72
20231124,095000,1713032050,30550,30550,30550,30550,1
20231124,094900,1713001500,30500,30500,30550,30500,780
20231124,094800,1689211450,30550,30500,30550,30500,548
20231124,094700,1672491250,30500,30500,30500,30500,86
20231124,094600,1669868250,30500,30500,30550,30500,148
20231124,094500,1665351000,30550,30450,30550,30450,58
20231124,094400,1663583300,30450,30500,30550,30450,1076
20231124,094300,1630777300,30500,30550,30550,30500,106
20231124,094200,1627544000,30550,30550,30600,30450,395
20231124,094100,1615482250,30550,30550,30550,30500,1899
20231124,094000,1557522450,30550,30600,30600,30550,1347
20231124,093900,1516361300,30600,30600,30650,30550,430
20231124,093800,1503204200,30600,30600,30600,30600,70
20231124,093700,1501062200,30550,30600,30600,30550,344
20231124,093600,1490537600,30600,30650,30650,30600,179
20231124,093500,1485060000,30650,30700,30700,30600,104
20231124,093400,1481867750,30600,30650,30700,30600,205
20231124,093300,1475593000,30650,30650,30700,30550,1117
20231124,093200,1441421700,30650,30650,30650,30600,13
20231124,093100,1441023300,30650,30550,30650,30550,775
20231124,093000,1417324850,30550,30550,30600,30500,1035
20231124,092900,1385749800,30500,30650,30650,30500,3700
20231124,092800,1272638250,30650,30650,30700,30650,117
20231124,092700,1269052050,30650,30700,30750,30650,617
20231124,092600,1250109550,30750,30750,30750,30750,14
20231124,092500,1249679050,30750,30700,30750,30700,30
20231124,092400,1248756700,30700,30750,30750,30600,104
20231124,092300,1245568650,30800,30800,30800,30800,81
20231124,092200,1243073850,30750,30700,30750,30500,6704
20231124,092100,1038080750,30650,30650,30650,30600,808
20231124,092000,1013342850,30650,30650,30650,30600,1155
20231124,091900,977952100,30700,30650,30700,30650,115
20231124,091800,974422250,30700,30650,30700,30600,1031
20231124,091700,942821150,30700,30700,30750,30650,438
20231124,091600,929370600,30700,30700,30700,30700,293
20231124,091500,920375500,30700,30650,30700,30650,375
20231124,091400,908880000,30650,30550,30700,30550,982
20231124,091300,878811450,30500,30650,30650,30500,2777
20231124,091200,793928900,30650,30600,30650,30600,940
20231124,091100,765154050,30600,30600,30650,30550,1589
20231124,091000,716506000,30650,30800,30800,30600,3994
20231124,090900,593760550,30800,31000,31000,30800,1871
20231124,090800,536064900,31000,31000,31000,30900,2458
20231124,090700,460000700,31000,31050,31100,31000,787
20231124,090600,435567650,31050,31100,31200,31050,2861
20231124,090500,346592400,31100,31200,31200,31100,1855
20231124,090400,288797950,31150,31050,31250,31050,1788
20231124,090300,233125000,31000,30950,31000,30850,923
20231124,090200,204589550,30950,31100,31150,30950,1773
20231124,090100,149581900,31100,31100,31150,30950,1960
20231124,090000,88658250,31100,30900,31250,30900,2859
Reference in New Issue View Git Blame Copy Permalink