ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/246720/min/candle-20231128.csv

707 lines
34 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
20231128,204400,1621356590,8900,8900,8900,8900,2541
20231128,204300,1621356590,8900,8900,8900,8900,0
20231128,204200,1621356590,8900,8900,8900,8900,0
20231128,204100,1621356590,8900,8900,8900,8900,0
20231128,204000,1621356590,8900,8900,8900,8900,0
20231128,203900,1621356590,8900,8900,8900,8900,0
20231128,203800,1621356590,8900,8900,8900,8900,0
20231128,203700,1621356590,8900,8900,8900,8900,0
20231128,203600,1621356590,8900,8900,8900,8900,0
20231128,203500,1621356590,8900,8900,8900,8900,0
20231128,203400,1621356590,8900,8900,8900,8900,0
20231128,203300,1621356590,8900,8900,8900,8900,0
20231128,203200,1621356590,8900,8900,8900,8900,0
20231128,203100,1621356590,8900,8900,8900,8900,0
20231128,203000,1621356590,8900,8900,8900,8900,0
20231128,202900,1621356590,8900,8900,8900,8900,0
20231128,202800,1621356590,8900,8900,8900,8900,0
20231128,202700,1621356590,8900,8900,8900,8900,0
20231128,202600,1621356590,8900,8900,8900,8900,0
20231128,202500,1621356590,8900,8900,8900,8900,0
20231128,202400,1621356590,8900,8900,8900,8900,0
20231128,202300,1621356590,8900,8900,8900,8900,0
20231128,202200,1621356590,8900,8900,8900,8900,0
20231128,202100,1621356590,8900,8900,8900,8900,0
20231128,202000,1621356590,8900,8900,8900,8900,0
20231128,201900,1621356590,8900,8900,8900,8900,0
20231128,201800,1621356590,8900,8900,8900,8900,0
20231128,201700,1621356590,8900,8900,8900,8900,0
20231128,201600,1621356590,8900,8900,8900,8900,0
20231128,201500,1621356590,8900,8900,8900,8900,0
20231128,201400,1621356590,8900,8900,8900,8900,2541
20231128,201300,1621356590,8900,8900,8900,8900,0
20231128,201200,1621356590,8900,8900,8900,8900,0
20231128,201100,1621356590,8900,8900,8900,8900,0
20231128,201000,1621356590,8900,8900,8900,8900,0
20231128,200900,1621356590,8900,8900,8900,8900,0
20231128,200800,1621356590,8900,8900,8900,8900,0
20231128,200700,1621356590,8900,8900,8900,8900,0
20231128,200600,1621356590,8900,8900,8900,8900,0
20231128,200500,1621356590,8900,8900,8900,8900,0
20231128,200400,1621356590,8900,8900,8900,8900,0
20231128,200300,1621356590,8900,8900,8900,8900,0
20231128,200200,1621356590,8900,8900,8900,8900,0
20231128,200100,1621356590,8900,8900,8900,8900,0
20231128,200000,1621356590,8900,8900,8900,8900,0
20231128,195900,1621356590,8900,8900,8900,8900,0
20231128,195800,1621356590,8900,8900,8900,8900,0
20231128,195700,1621356590,8900,8900,8900,8900,0
20231128,195600,1621356590,8900,8900,8900,8900,0
20231128,195500,1621356590,8900,8900,8900,8900,0
20231128,195400,1621356590,8900,8900,8900,8900,0
20231128,195300,1621356590,8900,8900,8900,8900,0
20231128,195200,1621356590,8900,8900,8900,8900,0
20231128,195100,1621356590,8900,8900,8900,8900,0
20231128,195000,1621356590,8900,8900,8900,8900,0
20231128,194900,1621356590,8900,8900,8900,8900,0
20231128,194800,1621356590,8900,8900,8900,8900,0
20231128,194700,1621356590,8900,8900,8900,8900,0
20231128,194600,1621356590,8900,8900,8900,8900,0
20231128,194500,1621356590,8900,8900,8900,8900,0
20231128,194400,1621356590,8900,8900,8900,8900,2541
20231128,194300,1621356590,8900,8900,8900,8900,0
20231128,194200,1621356590,8900,8900,8900,8900,0
20231128,194100,1621356590,8900,8900,8900,8900,0
20231128,194000,1621356590,8900,8900,8900,8900,0
20231128,193900,1621356590,8900,8900,8900,8900,0
20231128,193800,1621356590,8900,8900,8900,8900,0
20231128,193700,1621356590,8900,8900,8900,8900,0
20231128,193600,1621356590,8900,8900,8900,8900,0
20231128,193500,1621356590,8900,8900,8900,8900,0
20231128,193400,1621356590,8900,8900,8900,8900,0
20231128,193300,1621356590,8900,8900,8900,8900,0
20231128,193200,1621356590,8900,8900,8900,8900,0
20231128,193100,1621356590,8900,8900,8900,8900,0
20231128,193000,1621356590,8900,8900,8900,8900,0
20231128,192900,1621356590,8900,8900,8900,8900,0
20231128,192800,1621356590,8900,8900,8900,8900,0
20231128,192700,1621356590,8900,8900,8900,8900,0
20231128,192600,1621356590,8900,8900,8900,8900,0
20231128,192500,1621356590,8900,8900,8900,8900,0
20231128,192400,1621356590,8900,8900,8900,8900,0
20231128,192300,1621356590,8900,8900,8900,8900,0
20231128,192200,1621356590,8900,8900,8900,8900,0
20231128,192100,1621356590,8900,8900,8900,8900,0
20231128,192000,1621356590,8900,8900,8900,8900,0
20231128,191900,1621356590,8900,8900,8900,8900,0
20231128,191800,1621356590,8900,8900,8900,8900,0
20231128,191700,1621356590,8900,8900,8900,8900,0
20231128,191600,1621356590,8900,8900,8900,8900,0
20231128,191500,1621356590,8900,8900,8900,8900,0
20231128,191400,1621356590,8900,8900,8900,8900,2541
20231128,191300,1621356590,8900,8900,8900,8900,0
20231128,191200,1621356590,8900,8900,8900,8900,0
20231128,191100,1621356590,8900,8900,8900,8900,0
20231128,191000,1621356590,8900,8900,8900,8900,0
20231128,190900,1621356590,8900,8900,8900,8900,0
20231128,190800,1621356590,8900,8900,8900,8900,0
20231128,190700,1621356590,8900,8900,8900,8900,0
20231128,190600,1621356590,8900,8900,8900,8900,0
20231128,190500,1621356590,8900,8900,8900,8900,0
20231128,190400,1621356590,8900,8900,8900,8900,0
20231128,190300,1621356590,8900,8900,8900,8900,0
20231128,190200,1621356590,8900,8900,8900,8900,0
20231128,190100,1621356590,8900,8900,8900,8900,0
20231128,190000,1621356590,8900,8900,8900,8900,0
20231128,185900,1621356590,8900,8900,8900,8900,0
20231128,185800,1621356590,8900,8900,8900,8900,0
20231128,185700,1621356590,8900,8900,8900,8900,0
20231128,185600,1621356590,8900,8900,8900,8900,0
20231128,185500,1621356590,8900,8900,8900,8900,0
20231128,185400,1621356590,8900,8900,8900,8900,0
20231128,185300,1621356590,8900,8900,8900,8900,0
20231128,185200,1621356590,8900,8900,8900,8900,0
20231128,185100,1621356590,8900,8900,8900,8900,0
20231128,185000,1621356590,8900,8900,8900,8900,0
20231128,184900,1621356590,8900,8900,8900,8900,0
20231128,184800,1621356590,8900,8900,8900,8900,0
20231128,184700,1621356590,8900,8900,8900,8900,0
20231128,184600,1621356590,8900,8900,8900,8900,0
20231128,184500,1621356590,8900,8900,8900,8900,0
20231128,184400,1621356590,8900,8900,8900,8900,2541
20231128,184300,1621356590,8900,8900,8900,8900,0
20231128,184200,1621356590,8900,8900,8900,8900,0
20231128,184100,1621356590,8900,8900,8900,8900,0
20231128,184000,1621356590,8900,8900,8900,8900,0
20231128,183900,1621356590,8900,8900,8900,8900,0
20231128,183800,1621356590,8900,8900,8900,8900,0
20231128,183700,1621356590,8900,8900,8900,8900,0
20231128,183600,1621356590,8900,8900,8900,8900,0
20231128,183500,1621356590,8900,8900,8900,8900,0
20231128,183400,1621356590,8900,8900,8900,8900,0
20231128,183300,1621356590,8900,8900,8900,8900,0
20231128,183200,1621356590,8900,8900,8900,8900,0
20231128,183100,1621356590,8900,8900,8900,8900,0
20231128,183000,1621356590,8900,8900,8900,8900,0
20231128,182900,1621356590,8900,8900,8900,8900,0
20231128,182800,1621356590,8900,8900,8900,8900,0
20231128,182700,1621356590,8900,8900,8900,8900,0
20231128,182600,1621356590,8900,8900,8900,8900,0
20231128,182500,1621356590,8900,8900,8900,8900,0
20231128,182400,1621356590,8900,8900,8900,8900,0
20231128,182300,1621356590,8900,8900,8900,8900,0
20231128,182200,1621356590,8900,8900,8900,8900,0
20231128,182100,1621356590,8900,8900,8900,8900,0
20231128,182000,1621356590,8900,8900,8900,8900,0
20231128,181900,1621356590,8900,8900,8900,8900,0
20231128,181800,1621356590,8900,8900,8900,8900,0
20231128,181700,1621356590,8900,8900,8900,8900,0
20231128,181600,1621356590,8900,8900,8900,8900,0
20231128,181500,1621356590,8900,8900,8900,8900,0
20231128,181400,1621356590,8900,8900,8900,8900,2541
20231128,181300,1621356590,8900,8900,8900,8900,0
20231128,181200,1621356590,8900,8900,8900,8900,0
20231128,181100,1621356590,8900,8900,8900,8900,0
20231128,181000,1621356590,8900,8900,8900,8900,0
20231128,180900,1621356590,8900,8900,8900,8900,0
20231128,180800,1621356590,8900,8900,8900,8900,0
20231128,180700,1621356590,8900,8900,8900,8900,0
20231128,180600,1621356590,8900,8900,8900,8900,0
20231128,180500,1621356590,8900,8900,8900,8900,0
20231128,180400,1621356590,8900,8900,8900,8900,0
20231128,180300,1621356590,8900,8900,8900,8900,0
20231128,180200,1621356590,8900,8900,8900,8900,0
20231128,180100,1621356590,8900,8900,8900,8900,0
20231128,180000,1621356590,8900,8900,8900,8900,0
20231128,175900,1621356590,8900,8900,8900,8900,0
20231128,175800,1621356590,8900,8900,8900,8900,0
20231128,175700,1621356590,8900,8900,8900,8900,0
20231128,175600,1621356590,8900,8900,8900,8900,0
20231128,175500,1621356590,8900,8900,8900,8900,0
20231128,175400,1621356590,8900,8900,8900,8900,0
20231128,175300,1621356590,8900,8900,8900,8900,0
20231128,175200,1621356590,8900,8900,8900,8900,0
20231128,175100,1621356590,8900,8900,8900,8900,0
20231128,175000,1621356590,8900,8900,8900,8900,0
20231128,174900,1621356590,8900,8900,8900,8900,0
20231128,174800,1621356590,8900,8900,8900,8900,0
20231128,174700,1621356590,8900,8900,8900,8900,0
20231128,174600,1621356590,8900,8900,8900,8900,0
20231128,174500,1621356590,8900,8900,8900,8900,0
20231128,174400,1621356590,8900,8900,8900,8900,2541
20231128,174300,1621356590,8900,8900,8900,8900,0
20231128,174200,1621356590,8900,8900,8900,8900,0
20231128,174100,1621356590,8900,8900,8900,8900,0
20231128,174000,1621356590,8900,8900,8900,8900,0
20231128,173900,1621356590,8900,8900,8900,8900,0
20231128,173800,1621356590,8900,8900,8900,8900,0
20231128,173700,1621356590,8900,8900,8900,8900,0
20231128,173600,1621356590,8900,8900,8900,8900,0
20231128,173500,1621356590,8900,8900,8900,8900,0
20231128,173400,1621356590,8900,8900,8900,8900,0
20231128,173300,1621356590,8900,8900,8900,8900,0
20231128,173200,1621356590,8900,8900,8900,8900,0
20231128,173100,1621356590,8900,8900,8900,8900,0
20231128,173000,1621356590,8900,8900,8900,8900,0
20231128,172900,1621356590,8900,8900,8900,8900,0
20231128,172800,1621356590,8900,8900,8900,8900,0
20231128,172700,1621356590,8900,8900,8900,8900,0
20231128,172600,1621356590,8900,8900,8900,8900,0
20231128,172500,1621356590,8900,8900,8900,8900,0
20231128,172400,1621356590,8900,8900,8900,8900,0
20231128,172300,1621356590,8900,8900,8900,8900,0
20231128,172200,1621356590,8900,8900,8900,8900,0
20231128,172100,1621356590,8900,8900,8900,8900,0
20231128,172000,1621356590,8900,8900,8900,8900,0
20231128,171900,1621356590,8900,8900,8900,8900,0
20231128,171800,1621356590,8900,8900,8900,8900,0
20231128,171700,1621356590,8900,8900,8900,8900,0
20231128,171600,1621356590,8900,8900,8900,8900,0
20231128,171500,1621356590,8900,8900,8900,8900,0
20231128,171400,1621356590,8900,8900,8900,8900,2541
20231128,171300,1621356590,8900,8900,8900,8900,0
20231128,171200,1621356590,8900,8900,8900,8900,0
20231128,171100,1621356590,8900,8900,8900,8900,0
20231128,171000,1621356590,8900,8900,8900,8900,0
20231128,170900,1621356590,8900,8900,8900,8900,0
20231128,170800,1621356590,8900,8900,8900,8900,0
20231128,170700,1621356590,8900,8900,8900,8900,0
20231128,170600,1621356590,8900,8900,8900,8900,0
20231128,170500,1621356590,8900,8900,8900,8900,0
20231128,170400,1621356590,8900,8900,8900,8900,0
20231128,170300,1621356590,8900,8900,8900,8900,0
20231128,170200,1621356590,8900,8900,8900,8900,0
20231128,170100,1621356590,8900,8900,8900,8900,0
20231128,170000,1621356590,8900,8900,8900,8900,0
20231128,165900,1621356590,8900,8900,8900,8900,0
20231128,165800,1621356590,8900,8900,8900,8900,0
20231128,165700,1621356590,8900,8900,8900,8900,0
20231128,165600,1621356590,8900,8900,8900,8900,0
20231128,165500,1621356590,8900,8900,8900,8900,0
20231128,165400,1621356590,8900,8900,8900,8900,0
20231128,165300,1621356590,8900,8900,8900,8900,0
20231128,165200,1621356590,8900,8900,8900,8900,0
20231128,165100,1621356590,8900,8900,8900,8900,0
20231128,165000,1621356590,8900,8900,8900,8900,0
20231128,164900,1621356590,8900,8900,8900,8900,0
20231128,164800,1621356590,8900,8900,8900,8900,0
20231128,164700,1621356590,8900,8900,8900,8900,0
20231128,164600,1621356590,8900,8900,8900,8900,0
20231128,164500,1621356590,8900,8900,8900,8900,0
20231128,164400,1621356590,8900,8900,8900,8900,2541
20231128,164300,1621356590,8900,8900,8900,8900,0
20231128,164200,1621356590,8900,8900,8900,8900,0
20231128,164100,1621356590,8900,8900,8900,8900,0
20231128,164000,1621356590,8900,8900,8900,8900,0
20231128,163900,1621356590,8900,8900,8900,8900,0
20231128,163800,1621356590,8900,8900,8900,8900,0
20231128,163700,1621356590,8900,8900,8900,8900,0
20231128,163600,1621356590,8900,8900,8900,8900,0
20231128,163500,1621356590,8900,8900,8900,8900,0
20231128,163400,1621356590,8900,8900,8900,8900,0
20231128,163300,1621356590,8900,8900,8900,8900,0
20231128,163200,1621356590,8900,8900,8900,8900,0
20231128,163100,1621356590,8900,8900,8900,8900,0
20231128,163000,1621356590,8900,8900,8900,8900,0
20231128,162900,1621356590,8900,8900,8900,8900,0
20231128,162800,1621356590,8900,8900,8900,8900,0
20231128,162700,1621356590,8900,8900,8900,8900,0
20231128,162600,1621356590,8900,8900,8900,8900,0
20231128,162500,1621356590,8900,8900,8900,8900,0
20231128,162400,1621356590,8900,8900,8900,8900,0
20231128,162300,1621356590,8900,8900,8900,8900,0
20231128,162200,1621356590,8900,8900,8900,8900,0
20231128,162100,1621356590,8900,8900,8900,8900,0
20231128,162000,1621356590,8900,8900,8900,8900,0
20231128,161900,1621356590,8900,8900,8900,8900,0
20231128,161800,1621356590,8900,8900,8900,8900,0
20231128,161700,1621356590,8900,8900,8900,8900,0
20231128,161600,1621356590,8900,8900,8900,8900,0
20231128,161500,1621356590,8900,8900,8900,8900,0
20231128,161400,1621356590,8900,8900,8900,8900,2541
20231128,161300,1621356590,8900,8900,8900,8900,0
20231128,161200,1621356590,8900,8900,8900,8900,0
20231128,161100,1621356590,8900,8900,8900,8900,0
20231128,161000,1621356590,8900,8900,8900,8900,0
20231128,160900,1621356590,8900,8900,8900,8900,0
20231128,160800,1621356590,8900,8900,8900,8900,0
20231128,160700,1621356590,8900,8900,8900,8900,0
20231128,160600,1621356590,8900,8900,8900,8900,0
20231128,160500,1621356590,8900,8900,8900,8900,0
20231128,160400,1621356590,8900,8900,8900,8900,0
20231128,160300,1621356590,8900,8900,8900,8900,0
20231128,160200,1621356590,8900,8900,8900,8900,0
20231128,160100,1621356590,8900,8900,8900,8900,0
20231128,160000,1621356590,8900,8900,8900,8900,0
20231128,155900,1621356590,8900,8900,8900,8900,0
20231128,155800,1621356590,8900,8900,8900,8900,0
20231128,155700,1621356590,8900,8900,8900,8900,0
20231128,155600,1621356590,8900,8900,8900,8900,0
20231128,155500,1621356590,8900,8900,8900,8900,0
20231128,155400,1621356590,8900,8900,8900,8900,0
20231128,155300,1621356590,8900,8900,8900,8900,0
20231128,155200,1621356590,8900,8900,8900,8900,0
20231128,155100,1621356590,8900,8900,8900,8900,0
20231128,155000,1621356590,8900,8900,8900,8900,0
20231128,154900,1621356590,8900,8900,8900,8900,0
20231128,154800,1621356590,8900,8900,8900,8900,0
20231128,154700,1621356590,8900,8900,8900,8900,0
20231128,154600,1621356590,8900,8900,8900,8900,0
20231128,154500,1621356590,8900,8900,8900,8900,0
20231128,154400,1621356590,8900,8900,8900,8900,2541
20231128,154300,1621356590,8900,8900,8900,8900,0
20231128,154200,1621356590,8900,8900,8900,8900,0
20231128,154100,1621356590,8900,8900,8900,8900,0
20231128,154000,1621356590,8900,8900,8900,8900,0
20231128,153900,1621356590,8900,8900,8900,8900,0
20231128,153800,1621356590,8900,8900,8900,8900,0
20231128,153700,1621356590,8900,8900,8900,8900,0
20231128,153600,1621356590,8900,8900,8900,8900,0
20231128,153500,1621356590,8900,8900,8900,8900,0
20231128,153400,1621356590,8900,8900,8900,8900,0
20231128,153300,1621356590,8900,8900,8900,8900,0
20231128,153200,1621356590,8900,8900,8900,8900,0
20231128,153100,1621356590,8900,8900,8900,8900,0
20231128,153000,1621356590,8900,8900,8900,8900,2541
20231128,152900,1598741690,8800,8800,8800,8800,0
20231128,152800,1598741690,8800,8800,8800,8800,0
20231128,152700,1598741690,8800,8800,8800,8800,0
20231128,152600,1598741690,8800,8800,8800,8800,0
20231128,152500,1598741690,8800,8800,8800,8800,0
20231128,152400,1598741690,8800,8800,8800,8800,0
20231128,152300,1598741690,8800,8800,8800,8800,0
20231128,152200,1598741690,8800,8800,8800,8800,0
20231128,152100,1598741690,8800,8800,8800,8800,0
20231128,152000,1598741690,8800,8800,8800,8800,0
20231128,151900,1598741690,8800,8820,8820,8790,261
20231128,151800,1596444690,8820,8810,8820,8810,792
20231128,151700,1589466590,8820,8820,8820,8820,1
20231128,151600,1589457770,8810,8810,8810,8810,207
20231128,151500,1587634100,8810,8790,8810,8780,835
20231128,151400,1580296990,8790,8800,8810,8790,765
20231128,151300,1573563010,8810,8800,8820,8800,96
20231128,151200,1572717360,8800,8800,8800,8800,342
20231128,151100,1569707760,8800,8790,8800,8790,202
20231128,151000,1567930870,8790,8790,8800,8790,149
20231128,150900,1566621140,8780,8790,8790,8780,148
20231128,150800,1565321620,8780,8790,8790,8780,60
20231128,150700,1564794380,8790,8780,8790,8780,4
20231128,150600,1564759230,8790,8790,8790,8790,1
20231128,150500,1564750440,8770,8780,8780,8770,250
20231128,150400,1562557880,8790,8780,8790,8780,2
20231128,150300,1562540310,8790,8790,8790,8790,0
20231128,150200,1562540310,8790,8790,8790,8790,0
20231128,150100,1562540310,8790,8790,8790,8790,0
20231128,150000,1562540310,8790,8770,8790,8770,140
20231128,145900,1561312370,8800,8790,8800,8790,158
20231128,145800,1559923500,8790,8770,8790,8770,156
20231128,145700,1558555080,8770,8770,8770,8770,72
20231128,145600,1557923640,8770,8770,8770,8760,268
20231128,145500,1555575540,8760,8790,8790,8760,1056
20231128,145400,1546306870,8800,8810,8810,8800,69
20231128,145300,1545699660,8810,8810,8810,8810,2
20231128,145200,1545682040,8800,8810,8810,8800,171
20231128,145100,1544175730,8800,8810,8810,8800,221
20231128,145000,1542228920,8810,8810,8810,8810,138
20231128,144900,1541013140,8810,8810,8810,8810,21
20231128,144800,1540828130,8810,8800,8810,8800,14
20231128,144700,1540704920,8800,8800,8800,8800,163
20231128,144600,1539270520,8830,8830,8830,8830,0
20231128,144500,1539270520,8830,8830,8830,8820,196
20231128,144400,1537540100,8840,8840,8840,8830,104
20231128,144300,1536620770,8840,8840,8840,8840,1
20231128,144200,1536611930,8840,8840,8840,8840,1
20231128,144100,1536603090,8840,8840,8840,8830,555
20231128,144000,1531702420,8830,8830,8830,8820,119
20231128,143900,1530651660,8820,8820,8820,8820,4
20231128,143800,1530616380,8820,8800,8820,8800,6
20231128,143700,1530563540,8830,8830,8830,8830,0
20231128,143600,1530563540,8830,8830,8830,8830,0
20231128,143500,1530563540,8830,8830,8830,8830,2
20231128,143400,1530545880,8830,8820,8830,8820,48
20231128,143300,1530122510,8820,8810,8820,8800,505
20231128,143200,1525678210,8820,8820,8820,8800,156
20231128,143100,1524305300,8810,8810,8810,8810,11
20231128,143000,1524208390,8820,8820,8820,8820,1
20231128,142900,1524199570,8820,8820,8820,8820,1
20231128,142800,1524190750,8820,8820,8820,8820,1
20231128,142700,1524181930,8820,8820,8820,8820,2
20231128,142600,1524164290,8810,8820,8820,8780,203
20231128,142500,1522381200,8820,8820,8820,8820,1
20231128,142400,1522372380,8820,8820,8820,8820,1
20231128,142300,1522363560,8820,8810,8820,8810,2
20231128,142200,1522345930,8820,8820,8820,8820,1
20231128,142100,1522337110,8820,8810,8820,8810,2
20231128,142000,1522319480,8820,8810,8820,8790,22
20231128,141900,1522125970,8800,8810,8810,8800,27
20231128,141800,1521888360,8800,8800,8800,8800,5
20231128,141700,1521844360,8820,8820,8820,8820,0
20231128,141600,1521844360,8820,8820,8820,8820,0
20231128,141500,1521844360,8820,8820,8820,8820,1
20231128,141400,1521835540,8820,8800,8820,8780,201
20231128,141300,1520070500,8820,8820,8820,8820,1
20231128,141200,1520061680,8820,8820,8830,8780,929
20231128,141100,1511896090,8800,8820,8820,8800,34
20231128,141000,1511596460,8820,8830,8830,8820,29
20231128,140900,1511340640,8830,8830,8830,8830,11
20231128,140800,1511243510,8830,8830,8830,8830,0
20231128,140700,1511243510,8830,8830,8830,8830,0
20231128,140600,1511243510,8830,8850,8850,8820,44
20231128,140500,1510855270,8840,8840,8840,8840,3
20231128,140400,1510828750,8840,8840,8840,8840,2
20231128,140300,1510811070,8850,8850,8850,8850,1
20231128,140200,1510802220,8840,8850,8850,8840,7
20231128,140100,1510740320,8850,8850,8850,8850,0
20231128,140000,1510740320,8850,8850,8850,8850,102
20231128,135900,1509837620,8850,8850,8850,8850,0
20231128,135800,1509837620,8850,8850,8850,8850,0
20231128,135700,1509837620,8850,8850,8850,8850,0
20231128,135600,1509837620,8850,8860,8870,8850,201
20231128,135500,1508054810,8860,8860,8860,8860,111
20231128,135400,1507071350,8860,8860,8860,8860,1
20231128,135300,1507062490,8860,8860,8860,8860,0
20231128,135200,1507062490,8860,8860,8860,8860,0
20231128,135100,1507062490,8860,8850,8860,8850,4
20231128,135000,1507027080,8850,8850,8850,8850,1
20231128,134900,1507018230,8830,8840,8840,8830,485
20231128,134800,1502732530,8840,8860,8860,8840,4
20231128,134700,1502697150,8860,8840,8860,8840,20
20231128,134600,1502520190,8850,8840,8870,8830,70
20231128,134500,1501900790,8850,8860,8880,8850,313
20231128,134400,1499130080,8880,8880,8880,8880,1
20231128,134300,1499121200,8880,8880,8880,8880,5
20231128,134200,1499076800,8880,8860,8890,8860,32
20231128,134100,1498792660,8890,8880,8900,8880,111
20231128,134000,1497805980,8890,8870,8890,8870,56
20231128,133900,1497308730,8890,8890,8890,8890,1
20231128,133800,1497299840,8890,8900,8900,8880,114
20231128,133700,1496287490,8900,8890,8900,8890,108
20231128,133600,1495326350,8900,8890,8900,8890,4
20231128,133500,1495290780,8890,8890,8890,8890,100
20231128,133400,1494401780,8900,8900,8900,8900,0
20231128,133300,1494401780,8900,8900,8900,8900,0
20231128,133200,1494401780,8900,8900,8900,8900,10
20231128,133100,1494312780,8900,8900,8900,8900,10
20231128,133000,1494223780,8900,8900,8900,8900,1
20231128,132900,1494214880,8900,8850,8900,8850,3
20231128,132800,1494188280,8900,8890,8900,8890,209
20231128,132700,1492329820,8890,8890,8890,8890,52
20231128,132600,1491867540,8880,8880,8880,8880,542
20231128,132500,1487054580,8880,8870,8880,8870,15
20231128,132400,1486921480,8880,8880,8880,8880,1
20231128,132300,1486912600,8870,8870,8870,8870,236
20231128,132200,1484819280,8870,8860,8870,8860,189
20231128,132100,1483144730,8860,8860,8860,8860,1
20231128,132000,1483135870,8860,8860,8860,8860,0
20231128,131900,1483135870,8860,8870,8870,8860,119
20231128,131800,1482080520,8850,8860,8870,8850,53
20231128,131700,1481611430,8860,8840,8860,8840,247
20231128,131600,1479425480,8840,8830,8840,8830,1012
20231128,131500,1470489510,8810,8810,8810,8780,617
20231128,131400,1465066700,8810,8810,8810,8810,1
20231128,131300,1465057890,8810,8810,8830,8790,937
20231128,131200,1456808550,8830,8830,8830,8820,11
20231128,131100,1456711510,8820,8830,8830,8820,209
20231128,131000,1454866130,8830,8820,8830,8820,10
20231128,130900,1454777920,8820,8820,8830,8820,60
20231128,130800,1454248700,8820,8830,8830,8820,106
20231128,130700,1453313170,8810,8830,8830,8810,38
20231128,130600,1452977990,8820,8820,8820,8820,404
20231128,130500,1449414710,8820,8820,8820,8810,93
20231128,130400,1448595350,8810,8810,8810,8810,14
20231128,130300,1448472010,8810,8810,8810,8810,17
20231128,130200,1448322240,8810,8820,8820,8810,317
20231128,130100,1445526500,8810,8810,8820,8810,27
20231128,130000,1445288610,8810,8810,8810,8800,20
20231128,125900,1445112490,8810,8810,8810,8810,1
20231128,125800,1445103680,8820,8820,8820,8820,1
20231128,125700,1445094860,8820,8780,8820,8780,218
20231128,125600,1443173810,8770,8780,8780,8770,3
20231128,125500,1443147480,8790,8760,8790,8760,327
20231128,125400,1440279910,8760,8750,8770,8740,369
20231128,125300,1437052450,8750,8750,8750,8740,74
20231128,125200,1436405650,8750,8750,8770,8750,114
20231128,125100,1435408120,8770,8760,8770,8760,19
20231128,125000,1435241550,8770,8770,8770,8770,1
20231128,124900,1435232780,8770,8770,8770,8760,1058
20231128,124800,1425964460,8770,8770,8770,8770,20
20231128,124700,1425789060,8810,8830,8830,8770,1137
20231128,124600,1415800920,8830,8830,8830,8830,1
20231128,124500,1415792090,8830,8830,8830,8830,1
20231128,124400,1415783260,8830,8800,8830,8790,2042
20231128,124300,1397810610,8840,8840,8840,8840,1
20231128,124200,1397801770,8840,8800,8840,8800,68
20231128,124100,1397203330,8850,8850,8850,8850,1
20231128,124000,1397194480,8850,8850,8850,8810,1376
20231128,123900,1385066050,8830,8840,8840,8830,953
20231128,123800,1376645140,8870,8860,8870,8850,361
20231128,123700,1373450120,8860,8860,8860,8860,7
20231128,123600,1373388100,8880,8870,8880,8870,9
20231128,123500,1373308260,8890,8890,8890,8890,1
20231128,123400,1373299370,8890,8890,8890,8890,1
20231128,123300,1373290480,8890,8890,8890,8890,1
20231128,123200,1373281590,8890,8870,8890,8850,273
20231128,123100,1370865460,8870,8870,8870,8870,755
20231128,123000,1364168610,8880,8880,8880,8880,1
20231128,122900,1364159730,8880,8890,8890,8880,332
20231128,122800,1361211560,8890,8880,8890,8880,23
20231128,122700,1361007310,8890,8890,8890,8890,1
20231128,122600,1360998420,8890,8890,8890,8890,1
20231128,122500,1360989530,8890,8890,8890,8890,1
20231128,122400,1360980640,8880,8890,8890,8880,115
20231128,122300,1359958300,8890,8890,8890,8890,1
20231128,122200,1359949410,8890,8890,8890,8890,2
20231128,122100,1359931630,8890,8880,8890,8880,5
20231128,122000,1359887210,8890,8880,8890,8880,3
20231128,121900,1359860550,8890,8880,8890,8870,92
20231128,121800,1359044070,8880,8880,8890,8880,396
20231128,121700,1355524010,8880,8860,8880,8860,626
20231128,121600,1349965220,8860,8860,8860,8860,54
20231128,121500,1349486780,8840,8860,8860,8840,23
20231128,121400,1349283400,8850,8840,8850,8840,133
20231128,121300,1348106650,8850,8850,8850,8850,0
20231128,121200,1348106650,8850,8850,8850,8850,0
20231128,121100,1348106650,8850,8840,8850,8840,6
20231128,121000,1348053600,8860,8860,8860,8860,1
20231128,120900,1348044740,8860,8860,8860,8860,0
20231128,120800,1348044740,8860,8860,8860,8860,0
20231128,120700,1348044740,8860,8860,8860,8860,1
20231128,120600,1348035880,8860,8860,8860,8860,1
20231128,120500,1348027020,8860,8860,8860,8830,23
20231128,120400,1347823840,8860,8840,8860,8830,25
20231128,120300,1347602890,8860,8840,8880,8840,7
20231128,120200,1347540890,8850,8880,8880,8850,205
20231128,120100,1345726530,8890,8890,8890,8890,0
20231128,120000,1345726530,8890,8860,8890,8860,159
20231128,115900,1344317760,8890,8890,8890,8890,3
20231128,115800,1344291090,8890,8890,8890,8890,167
20231128,115700,1342806460,8880,8880,8890,8880,177
20231128,115600,1341234680,8880,8880,8880,8880,0
20231128,115500,1341234680,8880,8890,8890,8880,15
20231128,115400,1341101380,8900,8890,8900,8870,4
20231128,115300,1341065830,8870,8890,8900,8870,31
20231128,115200,1340790670,8890,8870,8890,8870,25
20231128,115100,1340568880,8870,8890,8900,8870,17
20231128,115000,1340417880,8870,8870,8870,8870,520
20231128,114900,1335805480,8870,8870,8870,8870,0
20231128,114800,1335805480,8870,8870,8870,8870,1
20231128,114700,1335796610,8890,8890,8890,8890,0
20231128,114600,1335796610,8890,8890,8890,8890,0
20231128,114500,1335796610,8890,8890,8890,8890,10
20231128,114400,1335707710,8930,8930,8930,8930,0
20231128,114300,1335707710,8930,8930,8930,8930,0
20231128,114200,1335707710,8930,8930,8930,8880,526
20231128,114100,1331031490,8930,8930,8930,8930,0
20231128,114000,1331031490,8930,8930,8930,8930,1
20231128,113900,1331022560,8930,8930,8930,8930,0
20231128,113800,1331022560,8930,8930,8930,8930,76
20231128,113700,1330343880,8930,8930,8930,8930,0
20231128,113600,1330343880,8930,8900,8930,8900,6
20231128,113500,1330290450,8950,8950,8950,8950,0
20231128,113400,1330290450,8950,8950,8950,8950,0
20231128,113300,1330290450,8950,8950,8950,8950,0
20231128,113200,1330290450,8950,8920,8950,8920,30
20231128,113100,1330022620,8940,8900,8940,8890,1081
20231128,113000,1320400280,8930,8920,8930,8920,2
20231128,112900,1320382430,8870,8870,8920,8870,313
20231128,112800,1317606070,8850,8890,8900,8850,24
20231128,112700,1317392740,8870,8870,8870,8870,3877
20231128,112600,1283003750,8870,8870,8870,8870,0
20231128,112500,1283003750,8870,8850,8870,8830,271
20231128,112400,1280606970,8850,8850,8850,8840,388
20231128,112300,1277176140,8850,8870,8870,8850,103
20231128,112200,1276264570,8870,8890,8890,8840,1336
20231128,112100,1264424290,8870,8900,8930,8870,945
20231128,112000,1256020320,8930,8900,8930,8900,2
20231128,111900,1256002490,8930,8900,8930,8900,4
20231128,111800,1255966860,8930,8930,8930,8900,57
20231128,111700,1255459380,8940,8940,8940,8940,100
20231128,111600,1254565380,8940,8930,8940,8900,621
20231128,111500,1249031840,8940,8940,8940,8940,1
20231128,111400,1249022900,8930,8930,8930,8930,18
20231128,111300,1248862160,8930,8910,8940,8900,337
20231128,111200,1245856850,8940,8960,8960,8940,174
20231128,111100,1244300250,8950,8970,8970,8950,175
20231128,111000,1242730860,8970,8960,8970,8950,341
20231128,110900,1239672290,8970,8970,8970,8970,0
20231128,110800,1239672290,8970,8940,8970,8940,1446
20231128,110700,1226728950,8970,8970,8970,8970,0
20231128,110600,1226728950,8970,8970,8970,8970,0
20231128,110500,1226728950,8970,8910,8970,8900,567
20231128,110400,1221680050,8920,8950,8950,8920,695
20231128,110300,1215475460,8980,8960,8980,8950,71
20231128,110200,1214838890,8950,8920,8950,8920,546
20231128,110100,1209955040,8940,8900,8940,8900,2026
20231128,110000,1191895920,8910,8910,8910,8910,0
20231128,105900,1191895920,8910,8910,8910,8910,0
20231128,105800,1191895920,8910,8910,8910,8910,100
20231128,105700,1191004920,8910,8940,8950,8910,971
20231128,105600,1182340360,8940,8950,8950,8940,39
20231128,105500,1181991680,8950,8910,8950,8910,1108
20231128,105400,1172082630,8900,8870,8900,8870,1460
20231128,105300,1159103620,8870,8870,8870,8870,0
20231128,105200,1159103620,8870,8870,8870,8870,0
20231128,105100,1159103620,8870,8870,8870,8870,1
20231128,105000,1159094750,8870,8870,8870,8870,0
20231128,104900,1159094750,8870,8830,8870,8830,244
20231128,104800,1156937820,8830,8810,8830,8810,148
20231128,104700,1155633920,8830,8810,8830,8810,262
20231128,104600,1153325600,8810,8820,8830,8800,362
20231128,104500,1150138160,8840,8840,8840,8840,0
20231128,104400,1150138160,8840,8840,8840,8840,64
20231128,104300,1149572400,8840,8840,8840,8840,2
20231128,104200,1149554720,8850,8840,8850,8840,502
20231128,104100,1145117030,8800,8840,8840,8800,26
20231128,104000,1144888190,8800,8800,8800,8790,27
20231128,103900,1144650610,8800,8790,8800,8790,58
20231128,103800,1144140780,8790,8790,8790,8790,0
20231128,103700,1144140780,8790,8780,8790,8760,156
20231128,103600,1142771400,8760,8710,8760,8710,917
20231128,103500,1134743760,8730,8700,8730,8700,26
20231128,103400,1134517330,8710,8690,8740,8690,239
20231128,103300,1132435530,8730,8700,8730,8680,1427
20231128,103200,1120017370,8690,8730,8730,8680,1729
20231128,103100,1104981980,8730,8770,8770,8700,1474
20231128,103000,1092105870,8790,8790,8790,8790,1
20231128,102900,1092097080,8870,8820,8870,8760,2608
20231128,102800,1069189170,8830,8840,8840,8830,300
20231128,102700,1066539380,8840,8880,8880,8840,55
20231128,102600,1066051180,8880,8830,8880,8830,69
20231128,102500,1065441250,8830,8810,8830,8810,289
20231128,102400,1062895020,8830,8840,8840,8830,40
20231128,102300,1062541520,8890,8890,8890,8890,50
20231128,102200,1062097020,8890,8870,8890,8870,107
20231128,102100,1061147230,8890,8890,8890,8890,5
20231128,102000,1061102780,8900,8900,8900,8900,70
20231128,101900,1060479780,8900,8900,8900,8900,20
20231128,101800,1060301780,8900,8870,8900,8870,143
20231128,101700,1059029900,8850,8830,8850,8800,509
20231128,101600,1054536790,8800,8830,8830,8800,366
20231128,101500,1051308370,8840,8790,8840,8790,14
20231128,101400,1051185220,8840,8830,8850,8790,2341
20231128,101300,1030565270,8850,8860,8890,8820,2304
20231128,101200,1010135170,8870,8890,8890,8850,590
20231128,101100,1004904690,8900,8890,8920,8890,121
20231128,101000,1003828940,8940,8870,8940,8860,755
20231128,100900,997108800,8860,8840,8860,8840,623
20231128,100800,991596900,8850,8850,8860,8820,712
20231128,100700,985310790,8860,8880,8890,8860,107
20231128,100600,984361840,8890,8890,8890,8870,810
20231128,100500,977161260,8890,8800,8890,8790,825
20231128,100400,969866030,8800,8870,8900,8800,3544
20231128,100300,938634120,8870,8940,8940,8820,3949
20231128,100200,903512430,8940,8940,8940,8910,199
20231128,100100,901736210,8940,8920,8950,8910,405
20231128,100000,898114650,8950,8910,8950,8910,886
20231128,095900,890206520,8940,8890,8940,8890,99
20231128,095800,889326360,8900,8960,8990,8890,5229
20231128,095700,842728130,8990,8960,8990,8960,78
20231128,095600,842027870,8990,9010,9030,8950,5517
20231128,095500,792388370,9040,9040,9050,9010,348
20231128,095400,789248590,9050,9040,9050,9010,227
20231128,095300,787195880,9050,8980,9050,8980,875
20231128,095200,779322640,8980,8970,9030,8970,1012
20231128,095100,770227890,8970,9070,9070,8900,2220
20231128,095000,750326080,9090,9040,9130,9040,3049
20231128,094900,722627930,9050,9170,9170,9010,2517
20231128,094800,699779720,9190,9070,9200,9070,6053
20231128,094700,644399590,9080,9020,9080,9010,1056
20231128,094600,634866160,9010,9000,9020,8980,167
20231128,094500,633361720,9000,8960,9000,8950,1545
20231128,094400,619491320,8960,9040,9070,8960,460
20231128,094300,615344060,9060,9000,9100,8950,2968
20231128,094200,588554400,8990,8920,9000,8920,3533
20231128,094100,556915090,8930,8950,8950,8930,1077
20231128,094000,547287250,8950,8910,8950,8910,2661
20231128,093900,523503950,8920,8870,8920,8850,6004
20231128,093800,470101810,8870,8880,8880,8850,132
20231128,093700,468933380,8860,8860,8860,8810,2079
20231128,093600,450541900,8890,8940,8940,8850,1667
20231128,093500,435754610,8940,8880,8950,8880,3128
20231128,093400,407862020,8890,8790,8890,8790,1940
20231128,093300,390662410,8850,8840,8850,8800,2621
20231128,093200,367484270,8860,8800,8860,8800,194
20231128,093100,365774140,8800,8860,8860,8750,736
20231128,093000,359268950,8860,8840,8880,8840,1534
20231128,092900,345689030,8840,8760,8840,8760,1238
20231128,092800,334762070,8760,8770,8800,8760,3939
20231128,092700,300129720,8760,8740,8770,8740,752
20231128,092600,293543620,8710,8710,8780,8710,3284
20231128,092500,264804810,8720,8710,8730,8710,922
20231128,092400,256763580,8700,8700,8700,8700,233
20231128,092300,254736480,8710,8710,8710,8700,258
20231128,092200,252490240,8710,8700,8710,8680,519
20231128,092100,247974840,8710,8690,8720,8690,1143
20231128,092000,238023930,8690,8690,8700,8680,533
20231128,091900,233391800,8700,8640,8700,8640,1119
20231128,091800,223685600,8660,8620,8660,8620,1113
20231128,091700,214073040,8630,8600,8640,8600,108
20231128,091600,213143140,8600,8610,8610,8600,66
20231128,091500,212575440,8600,8610,8640,8600,381
20231128,091400,209287120,8640,8640,8640,8640,0
20231128,091300,209287120,8640,8640,8680,8600,1899
20231128,091200,192902620,8680,8700,8700,8640,969
20231128,091100,184510320,8700,8640,8700,8640,2704
20231128,091000,161083860,8610,8640,8650,8610,453
20231128,090900,157169960,8660,8590,8660,8550,4611
20231128,090800,117415720,8590,8550,8610,8540,1335
20231128,090700,106002100,8540,8610,8630,8540,2025
20231128,090600,88578580,8610,8520,8610,8500,1143
20231128,090500,78770330,8440,8340,8600,8340,1993
20231128,090400,61878890,8390,8400,8400,8390,4
20231128,090300,61845310,8300,8300,8380,8300,1703
20231128,090200,47657710,8300,8360,8360,8280,183
20231128,090100,46138900,8300,8380,8380,8300,4390
20231128,090000,9409540,8380,8490,8490,8380,1117
Reference in New Issue Copy Permalink