ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/220100/min/candle-20231128.csv

700 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
20231128,203700,1457456300,8490,8490,8490,8490,4088
20231128,203600,1457456300,8490,8490,8490,8490,0
20231128,203500,1457456300,8490,8490,8490,8490,0
20231128,203400,1457456300,8490,8490,8490,8490,0
20231128,203300,1457456300,8490,8490,8490,8490,0
20231128,203200,1457456300,8490,8490,8490,8490,0
20231128,203100,1457456300,8490,8490,8490,8490,0
20231128,203000,1457456300,8490,8490,8490,8490,0
20231128,202900,1457456300,8490,8490,8490,8490,0
20231128,202800,1457456300,8490,8490,8490,8490,0
20231128,202700,1457456300,8490,8490,8490,8490,0
20231128,202600,1457456300,8490,8490,8490,8490,0
20231128,202500,1457456300,8490,8490,8490,8490,0
20231128,202400,1457456300,8490,8490,8490,8490,0
20231128,202300,1457456300,8490,8490,8490,8490,0
20231128,202200,1457456300,8490,8490,8490,8490,0
20231128,202100,1457456300,8490,8490,8490,8490,0
20231128,202000,1457456300,8490,8490,8490,8490,0
20231128,201900,1457456300,8490,8490,8490,8490,0
20231128,201800,1457456300,8490,8490,8490,8490,0
20231128,201700,1457456300,8490,8490,8490,8490,0
20231128,201600,1457456300,8490,8490,8490,8490,0
20231128,201500,1457456300,8490,8490,8490,8490,0
20231128,201400,1457456300,8490,8490,8490,8490,0
20231128,201300,1457456300,8490,8490,8490,8490,0
20231128,201200,1457456300,8490,8490,8490,8490,0
20231128,201100,1457456300,8490,8490,8490,8490,0
20231128,201000,1457456300,8490,8490,8490,8490,0
20231128,200900,1457456300,8490,8490,8490,8490,0
20231128,200800,1457456300,8490,8490,8490,8490,0
20231128,200700,1457456300,8490,8490,8490,8490,4088
20231128,200600,1457456300,8490,8490,8490,8490,0
20231128,200500,1457456300,8490,8490,8490,8490,0
20231128,200400,1457456300,8490,8490,8490,8490,0
20231128,200300,1457456300,8490,8490,8490,8490,0
20231128,200200,1457456300,8490,8490,8490,8490,0
20231128,200100,1457456300,8490,8490,8490,8490,0
20231128,200000,1457456300,8490,8490,8490,8490,0
20231128,195900,1457456300,8490,8490,8490,8490,0
20231128,195800,1457456300,8490,8490,8490,8490,0
20231128,195700,1457456300,8490,8490,8490,8490,0
20231128,195600,1457456300,8490,8490,8490,8490,0
20231128,195500,1457456300,8490,8490,8490,8490,0
20231128,195400,1457456300,8490,8490,8490,8490,0
20231128,195300,1457456300,8490,8490,8490,8490,0
20231128,195200,1457456300,8490,8490,8490,8490,0
20231128,195100,1457456300,8490,8490,8490,8490,0
20231128,195000,1457456300,8490,8490,8490,8490,0
20231128,194900,1457456300,8490,8490,8490,8490,0
20231128,194800,1457456300,8490,8490,8490,8490,0
20231128,194700,1457456300,8490,8490,8490,8490,0
20231128,194600,1457456300,8490,8490,8490,8490,0
20231128,194500,1457456300,8490,8490,8490,8490,0
20231128,194400,1457456300,8490,8490,8490,8490,0
20231128,194300,1457456300,8490,8490,8490,8490,0
20231128,194200,1457456300,8490,8490,8490,8490,0
20231128,194100,1457456300,8490,8490,8490,8490,0
20231128,194000,1457456300,8490,8490,8490,8490,0
20231128,193900,1457456300,8490,8490,8490,8490,0
20231128,193800,1457456300,8490,8490,8490,8490,0
20231128,193700,1457456300,8490,8490,8490,8490,4088
20231128,193600,1457456300,8490,8490,8490,8490,0
20231128,193500,1457456300,8490,8490,8490,8490,0
20231128,193400,1457456300,8490,8490,8490,8490,0
20231128,193300,1457456300,8490,8490,8490,8490,0
20231128,193200,1457456300,8490,8490,8490,8490,0
20231128,193100,1457456300,8490,8490,8490,8490,0
20231128,193000,1457456300,8490,8490,8490,8490,0
20231128,192900,1457456300,8490,8490,8490,8490,0
20231128,192800,1457456300,8490,8490,8490,8490,0
20231128,192700,1457456300,8490,8490,8490,8490,0
20231128,192600,1457456300,8490,8490,8490,8490,0
20231128,192500,1457456300,8490,8490,8490,8490,0
20231128,192400,1457456300,8490,8490,8490,8490,0
20231128,192300,1457456300,8490,8490,8490,8490,0
20231128,192200,1457456300,8490,8490,8490,8490,0
20231128,192100,1457456300,8490,8490,8490,8490,0
20231128,192000,1457456300,8490,8490,8490,8490,0
20231128,191900,1457456300,8490,8490,8490,8490,0
20231128,191800,1457456300,8490,8490,8490,8490,0
20231128,191700,1457456300,8490,8490,8490,8490,0
20231128,191600,1457456300,8490,8490,8490,8490,0
20231128,191500,1457456300,8490,8490,8490,8490,0
20231128,191400,1457456300,8490,8490,8490,8490,0
20231128,191300,1457456300,8490,8490,8490,8490,0
20231128,191200,1457456300,8490,8490,8490,8490,0
20231128,191100,1457456300,8490,8490,8490,8490,0
20231128,191000,1457456300,8490,8490,8490,8490,0
20231128,190900,1457456300,8490,8490,8490,8490,0
20231128,190800,1457456300,8490,8490,8490,8490,0
20231128,190700,1457456300,8490,8490,8490,8490,4088
20231128,190600,1457456300,8490,8490,8490,8490,0
20231128,190500,1457456300,8490,8490,8490,8490,0
20231128,190400,1457456300,8490,8490,8490,8490,0
20231128,190300,1457456300,8490,8490,8490,8490,0
20231128,190200,1457456300,8490,8490,8490,8490,0
20231128,190100,1457456300,8490,8490,8490,8490,0
20231128,190000,1457456300,8490,8490,8490,8490,0
20231128,185900,1457456300,8490,8490,8490,8490,0
20231128,185800,1457456300,8490,8490,8490,8490,0
20231128,185700,1457456300,8490,8490,8490,8490,0
20231128,185600,1457456300,8490,8490,8490,8490,0
20231128,185500,1457456300,8490,8490,8490,8490,0
20231128,185400,1457456300,8490,8490,8490,8490,0
20231128,185300,1457456300,8490,8490,8490,8490,0
20231128,185200,1457456300,8490,8490,8490,8490,0
20231128,185100,1457456300,8490,8490,8490,8490,0
20231128,185000,1457456300,8490,8490,8490,8490,0
20231128,184900,1457456300,8490,8490,8490,8490,0
20231128,184800,1457456300,8490,8490,8490,8490,0
20231128,184700,1457456300,8490,8490,8490,8490,0
20231128,184600,1457456300,8490,8490,8490,8490,0
20231128,184500,1457456300,8490,8490,8490,8490,0
20231128,184400,1457456300,8490,8490,8490,8490,0
20231128,184300,1457456300,8490,8490,8490,8490,0
20231128,184200,1457456300,8490,8490,8490,8490,0
20231128,184100,1457456300,8490,8490,8490,8490,0
20231128,184000,1457456300,8490,8490,8490,8490,0
20231128,183900,1457456300,8490,8490,8490,8490,0
20231128,183800,1457456300,8490,8490,8490,8490,0
20231128,183700,1457456300,8490,8490,8490,8490,4088
20231128,183600,1457456300,8490,8490,8490,8490,0
20231128,183500,1457456300,8490,8490,8490,8490,0
20231128,183400,1457456300,8490,8490,8490,8490,0
20231128,183300,1457456300,8490,8490,8490,8490,0
20231128,183200,1457456300,8490,8490,8490,8490,0
20231128,183100,1457456300,8490,8490,8490,8490,0
20231128,183000,1457456300,8490,8490,8490,8490,0
20231128,182900,1457456300,8490,8490,8490,8490,0
20231128,182800,1457456300,8490,8490,8490,8490,0
20231128,182700,1457456300,8490,8490,8490,8490,0
20231128,182600,1457456300,8490,8490,8490,8490,0
20231128,182500,1457456300,8490,8490,8490,8490,0
20231128,182400,1457456300,8490,8490,8490,8490,0
20231128,182300,1457456300,8490,8490,8490,8490,0
20231128,182200,1457456300,8490,8490,8490,8490,0
20231128,182100,1457456300,8490,8490,8490,8490,0
20231128,182000,1457456300,8490,8490,8490,8490,0
20231128,181900,1457456300,8490,8490,8490,8490,0
20231128,181800,1457456300,8490,8490,8490,8490,0
20231128,181700,1457456300,8490,8490,8490,8490,0
20231128,181600,1457456300,8490,8490,8490,8490,0
20231128,181500,1457456300,8490,8490,8490,8490,0
20231128,181400,1457456300,8490,8490,8490,8490,0
20231128,181300,1457456300,8490,8490,8490,8490,0
20231128,181200,1457456300,8490,8490,8490,8490,0
20231128,181100,1457456300,8490,8490,8490,8490,0
20231128,181000,1457456300,8490,8490,8490,8490,0
20231128,180900,1457456300,8490,8490,8490,8490,0
20231128,180800,1457456300,8490,8490,8490,8490,0
20231128,180700,1457456300,8490,8490,8490,8490,4088
20231128,180600,1457456300,8490,8490,8490,8490,0
20231128,180500,1457456300,8490,8490,8490,8490,0
20231128,180400,1457456300,8490,8490,8490,8490,0
20231128,180300,1457456300,8490,8490,8490,8490,0
20231128,180200,1457456300,8490,8490,8490,8490,0
20231128,180100,1457456300,8490,8490,8490,8490,0
20231128,180000,1457456300,8490,8490,8490,8490,0
20231128,175900,1457456300,8490,8490,8490,8490,0
20231128,175800,1457456300,8490,8490,8490,8490,0
20231128,175700,1457456300,8490,8490,8490,8490,0
20231128,175600,1457456300,8490,8490,8490,8490,0
20231128,175500,1457456300,8490,8490,8490,8490,0
20231128,175400,1457456300,8490,8490,8490,8490,0
20231128,175300,1457456300,8490,8490,8490,8490,0
20231128,175200,1457456300,8490,8490,8490,8490,0
20231128,175100,1457456300,8490,8490,8490,8490,0
20231128,175000,1457456300,8490,8490,8490,8490,0
20231128,174900,1457456300,8490,8490,8490,8490,0
20231128,174800,1457456300,8490,8490,8490,8490,0
20231128,174700,1457456300,8490,8490,8490,8490,0
20231128,174600,1457456300,8490,8490,8490,8490,0
20231128,174500,1457456300,8490,8490,8490,8490,0
20231128,174400,1457456300,8490,8490,8490,8490,0
20231128,174300,1457456300,8490,8490,8490,8490,0
20231128,174200,1457456300,8490,8490,8490,8490,0
20231128,174100,1457456300,8490,8490,8490,8490,0
20231128,174000,1457456300,8490,8490,8490,8490,0
20231128,173900,1457456300,8490,8490,8490,8490,0
20231128,173800,1457456300,8490,8490,8490,8490,0
20231128,173700,1457456300,8490,8490,8490,8490,4088
20231128,173600,1457456300,8490,8490,8490,8490,0
20231128,173500,1457456300,8490,8490,8490,8490,0
20231128,173400,1457456300,8490,8490,8490,8490,0
20231128,173300,1457456300,8490,8490,8490,8490,0
20231128,173200,1457456300,8490,8490,8490,8490,0
20231128,173100,1457456300,8490,8490,8490,8490,0
20231128,173000,1457456300,8490,8490,8490,8490,0
20231128,172900,1457456300,8490,8490,8490,8490,0
20231128,172800,1457456300,8490,8490,8490,8490,0
20231128,172700,1457456300,8490,8490,8490,8490,0
20231128,172600,1457456300,8490,8490,8490,8490,0
20231128,172500,1457456300,8490,8490,8490,8490,0
20231128,172400,1457456300,8490,8490,8490,8490,0
20231128,172300,1457456300,8490,8490,8490,8490,0
20231128,172200,1457456300,8490,8490,8490,8490,0
20231128,172100,1457456300,8490,8490,8490,8490,0
20231128,172000,1457456300,8490,8490,8490,8490,0
20231128,171900,1457456300,8490,8490,8490,8490,0
20231128,171800,1457456300,8490,8490,8490,8490,0
20231128,171700,1457456300,8490,8490,8490,8490,0
20231128,171600,1457456300,8490,8490,8490,8490,0
20231128,171500,1457456300,8490,8490,8490,8490,0
20231128,171400,1457456300,8490,8490,8490,8490,0
20231128,171300,1457456300,8490,8490,8490,8490,0
20231128,171200,1457456300,8490,8490,8490,8490,0
20231128,171100,1457456300,8490,8490,8490,8490,0
20231128,171000,1457456300,8490,8490,8490,8490,0
20231128,170900,1457456300,8490,8490,8490,8490,0
20231128,170800,1457456300,8490,8490,8490,8490,0
20231128,170700,1457456300,8490,8490,8490,8490,4088
20231128,170600,1457456300,8490,8490,8490,8490,0
20231128,170500,1457456300,8490,8490,8490,8490,0
20231128,170400,1457456300,8490,8490,8490,8490,0
20231128,170300,1457456300,8490,8490,8490,8490,0
20231128,170200,1457456300,8490,8490,8490,8490,0
20231128,170100,1457456300,8490,8490,8490,8490,0
20231128,170000,1457456300,8490,8490,8490,8490,0
20231128,165900,1457456300,8490,8490,8490,8490,0
20231128,165800,1457456300,8490,8490,8490,8490,0
20231128,165700,1457456300,8490,8490,8490,8490,0
20231128,165600,1457456300,8490,8490,8490,8490,0
20231128,165500,1457456300,8490,8490,8490,8490,0
20231128,165400,1457456300,8490,8490,8490,8490,0
20231128,165300,1457456300,8490,8490,8490,8490,0
20231128,165200,1457456300,8490,8490,8490,8490,0
20231128,165100,1457456300,8490,8490,8490,8490,0
20231128,165000,1457456300,8490,8490,8490,8490,0
20231128,164900,1457456300,8490,8490,8490,8490,0
20231128,164800,1457456300,8490,8490,8490,8490,0
20231128,164700,1457456300,8490,8490,8490,8490,0
20231128,164600,1457456300,8490,8490,8490,8490,0
20231128,164500,1457456300,8490,8490,8490,8490,0
20231128,164400,1457456300,8490,8490,8490,8490,0
20231128,164300,1457456300,8490,8490,8490,8490,0
20231128,164200,1457456300,8490,8490,8490,8490,0
20231128,164100,1457456300,8490,8490,8490,8490,0
20231128,164000,1457456300,8490,8490,8490,8490,0
20231128,163900,1457456300,8490,8490,8490,8490,0
20231128,163800,1457456300,8490,8490,8490,8490,0
20231128,163700,1457456300,8490,8490,8490,8490,4088
20231128,163600,1457456300,8490,8490,8490,8490,0
20231128,163500,1457456300,8490,8490,8490,8490,0
20231128,163400,1457456300,8490,8490,8490,8490,0
20231128,163300,1457456300,8490,8490,8490,8490,0
20231128,163200,1457456300,8490,8490,8490,8490,0
20231128,163100,1457456300,8490,8490,8490,8490,0
20231128,163000,1457456300,8490,8490,8490,8490,0
20231128,162900,1457456300,8490,8490,8490,8490,0
20231128,162800,1457456300,8490,8490,8490,8490,0
20231128,162700,1457456300,8490,8490,8490,8490,0
20231128,162600,1457456300,8490,8490,8490,8490,0
20231128,162500,1457456300,8490,8490,8490,8490,0
20231128,162400,1457456300,8490,8490,8490,8490,0
20231128,162300,1457456300,8490,8490,8490,8490,0
20231128,162200,1457456300,8490,8490,8490,8490,0
20231128,162100,1457456300,8490,8490,8490,8490,0
20231128,162000,1457456300,8490,8490,8490,8490,0
20231128,161900,1457456300,8490,8490,8490,8490,0
20231128,161800,1457456300,8490,8490,8490,8490,0
20231128,161700,1457456300,8490,8490,8490,8490,0
20231128,161600,1457456300,8490,8490,8490,8490,0
20231128,161500,1457456300,8490,8490,8490,8490,0
20231128,161400,1457456300,8490,8490,8490,8490,0
20231128,161300,1457456300,8490,8490,8490,8490,0
20231128,161200,1457456300,8490,8490,8490,8490,0
20231128,161100,1457456300,8490,8490,8490,8490,0
20231128,161000,1457456300,8490,8490,8490,8490,0
20231128,160900,1457456300,8490,8490,8490,8490,0
20231128,160800,1457456300,8490,8490,8490,8490,0
20231128,160700,1457456300,8490,8490,8490,8490,4088
20231128,160600,1457456300,8490,8490,8490,8490,0
20231128,160500,1457456300,8490,8490,8490,8490,0
20231128,160400,1457456300,8490,8490,8490,8490,0
20231128,160300,1457456300,8490,8490,8490,8490,0
20231128,160200,1457456300,8490,8490,8490,8490,0
20231128,160100,1457456300,8490,8490,8490,8490,0
20231128,160000,1457456300,8490,8490,8490,8490,0
20231128,155900,1457456300,8490,8490,8490,8490,0
20231128,155800,1457456300,8490,8490,8490,8490,0
20231128,155700,1457456300,8490,8490,8490,8490,0
20231128,155600,1457456300,8490,8490,8490,8490,0
20231128,155500,1457456300,8490,8490,8490,8490,0
20231128,155400,1457456300,8490,8490,8490,8490,0
20231128,155300,1457456300,8490,8490,8490,8490,0
20231128,155200,1457456300,8490,8490,8490,8490,0
20231128,155100,1457456300,8490,8490,8490,8490,0
20231128,155000,1457456300,8490,8490,8490,8490,0
20231128,154900,1457456300,8490,8490,8490,8490,0
20231128,154800,1457456300,8490,8490,8490,8490,0
20231128,154700,1457456300,8490,8490,8490,8490,0
20231128,154600,1457456300,8490,8490,8490,8490,0
20231128,154500,1457456300,8490,8490,8490,8490,0
20231128,154400,1457456300,8490,8490,8490,8490,0
20231128,154300,1457456300,8490,8490,8490,8490,0
20231128,154200,1457456300,8490,8490,8490,8490,0
20231128,154100,1457456300,8490,8490,8490,8490,0
20231128,154000,1457456300,8490,8490,8490,8490,0
20231128,153900,1457456300,8490,8490,8490,8490,0
20231128,153800,1457456300,8490,8490,8490,8490,0
20231128,153700,1457456300,8490,8490,8490,8490,4088
20231128,153600,1457456300,8490,8490,8490,8490,0
20231128,153500,1457456300,8490,8490,8490,8490,0
20231128,153400,1457456300,8490,8490,8490,8490,0
20231128,153300,1457456300,8490,8490,8490,8490,0
20231128,153200,1457456300,8490,8490,8490,8490,0
20231128,153100,1457456300,8490,8490,8490,8490,0
20231128,153000,1457456300,8490,8490,8490,8490,4088
20231128,152900,1422749180,8570,8570,8570,8570,0
20231128,152800,1422749180,8570,8570,8570,8570,0
20231128,152700,1422749180,8570,8570,8570,8570,0
20231128,152600,1422749180,8570,8570,8570,8570,0
20231128,152500,1422749180,8570,8570,8570,8570,0
20231128,152400,1422749180,8570,8570,8570,8570,0
20231128,152300,1422749180,8570,8570,8570,8570,0
20231128,152200,1422749180,8570,8570,8570,8570,0
20231128,152100,1422749180,8570,8570,8570,8570,0
20231128,152000,1422749180,8570,8570,8570,8570,0
20231128,151900,1422749180,8570,8520,8580,8520,461
20231128,151800,1418820030,8600,8580,8600,8520,1895
20231128,151700,1402545230,8580,8570,8580,8510,2001
20231128,151600,1385407930,8580,8580,8580,8520,1089
20231128,151500,1376079730,8580,8570,8580,8560,1634
20231128,151400,1362073170,8570,8570,8570,8560,1720
20231128,151300,1347332830,8570,8570,8570,8500,1418
20231128,151200,1335207480,8570,8560,8570,8510,4628
20231128,151100,1295703690,8560,8570,8580,8540,1345
20231128,151000,1284179990,8580,8570,8580,8520,2737
20231128,150900,1260786710,8560,8550,8570,8540,1638
20231128,150800,1246764470,8580,8570,8580,8550,2055
20231128,150700,1229158760,8570,8570,8580,8560,2190
20231128,150600,1210383320,8580,8550,8580,8540,2599
20231128,150500,1188142150,8550,8540,8550,8530,1599
20231128,150400,1174485410,8540,8520,8540,8520,1311
20231128,150300,1163298450,8520,8530,8540,8520,1060
20231128,150200,1154261310,8530,8520,8530,8520,2630
20231128,150100,1131835830,8520,8510,8520,8510,1258
20231128,150000,1121124040,8510,8510,8510,8500,1211
20231128,145900,1110820860,8510,8500,8510,8490,1104
20231128,145800,1101432790,8500,8510,8510,8480,1108
20231128,145700,1092010240,8510,8460,8510,8460,3276
20231128,145600,1064195550,8470,8470,8470,8450,1439
20231128,145500,1052021550,8470,8470,8470,8460,1029
20231128,145400,1043308660,8470,8440,8470,8440,1181
20231128,145300,1033323910,8440,8410,8440,8410,1104
20231128,145200,1024021870,8410,8380,8410,8380,1084
20231128,145100,1014921540,8380,8340,8380,8340,1560
20231128,145000,1001880490,8340,8320,8340,8320,709
20231128,144900,995971510,8310,8310,8310,8300,261
20231128,144800,993802750,8300,8300,8300,8300,284
20231128,144700,991445550,8300,8300,8300,8300,51
20231128,144600,991022250,8300,8300,8300,8300,689
20231128,144500,985303550,8310,8310,8310,8310,40
20231128,144400,984971150,8310,8310,8310,8310,0
20231128,144300,984971150,8310,8310,8310,8310,47
20231128,144200,984580580,8310,8310,8310,8310,5
20231128,144100,984539030,8310,8310,8310,8310,1067
20231128,144000,975672260,8320,8320,8320,8320,0
20231128,143900,975672260,8320,8320,8320,8320,115
20231128,143800,974715460,8310,8310,8310,8310,8
20231128,143700,974648980,8310,8310,8310,8310,32
20231128,143600,974383060,8310,8310,8310,8310,84
20231128,143500,973685020,8300,8310,8310,8300,13
20231128,143400,973577070,8320,8320,8320,8320,6
20231128,143300,973527150,8320,8320,8320,8320,40
20231128,143200,973194350,8320,8320,8320,8320,1
20231128,143100,973186030,8320,8320,8320,8320,0
20231128,143000,973186030,8320,8290,8320,8290,4022
20231128,142900,939842450,8280,8280,8280,8280,258
20231128,142800,937706210,8280,8280,8280,8280,39
20231128,142700,937383290,8290,8290,8290,8290,47
20231128,142600,936993660,8290,8310,8310,8290,4186
20231128,142500,902269110,8310,8310,8310,8310,0
20231128,142400,902269110,8310,8320,8320,8310,540
20231128,142300,897781310,8310,8330,8330,8310,1186
20231128,142200,887916160,8340,8340,8340,8340,0
20231128,142100,887916160,8340,8340,8340,8320,532
20231128,142000,883488920,8340,8340,8340,8340,0
20231128,141900,883488920,8340,8340,8340,8340,0
20231128,141800,883488920,8340,8340,8340,8340,40
20231128,141700,883155320,8330,8330,8330,8330,0
20231128,141600,883155320,8330,8330,8330,8330,266
20231128,141500,880939540,8340,8340,8340,8340,45
20231128,141400,880564240,8340,8340,8340,8340,0
20231128,141300,880564240,8340,8340,8340,8340,0
20231128,141200,880564240,8340,8340,8340,8340,40
20231128,141100,880230640,8330,8330,8330,8330,100
20231128,141000,879397640,8340,8340,8340,8340,104
20231128,140900,878530280,8340,8340,8340,8340,42
20231128,140800,878180000,8340,8340,8340,8340,0
20231128,140700,878180000,8340,8340,8340,8340,0
20231128,140600,878180000,8340,8330,8340,8330,1040
20231128,140500,869507740,8320,8330,8330,8320,258
20231128,140400,867359040,8340,8340,8340,8340,20
20231128,140300,867192240,8340,8340,8340,8340,86
20231128,140200,866475000,8340,8340,8340,8340,0
20231128,140100,866475000,8340,8350,8350,8340,71
20231128,140000,865882840,8350,8340,8350,8340,68
20231128,135900,865315710,8340,8340,8340,8340,0
20231128,135800,865315710,8340,8340,8340,8340,0
20231128,135700,865315710,8340,8340,8340,8340,41
20231128,135600,864973770,8340,8340,8340,8340,1
20231128,135500,864965430,8340,8340,8340,8340,5
20231128,135400,864923730,8330,8340,8340,8330,73
20231128,135300,864315220,8340,8340,8340,8340,11
20231128,135200,864223480,8340,8340,8340,8340,52
20231128,135100,863789800,8340,8340,8340,8340,46
20231128,135000,863406160,8340,8340,8340,8340,41
20231128,134900,863064220,8340,8340,8340,8340,21
20231128,134800,862889080,8340,8340,8340,8330,234
20231128,134700,860939430,8340,8330,8340,8330,148
20231128,134600,859706580,8330,8330,8330,8330,0
20231128,134500,859706580,8330,8330,8330,8330,40
20231128,134400,859373380,8310,8330,8330,8310,200
20231128,134300,857710380,8340,8340,8340,8340,10
20231128,134200,857626980,8340,8310,8340,8310,41
20231128,134100,857285070,8340,8340,8340,8340,0
20231128,134000,857285070,8340,8340,8340,8340,0
20231128,133900,857285070,8340,8340,8340,8300,800
20231128,133800,850641240,8340,8340,8340,8340,0
20231128,133700,850641240,8340,8340,8340,8340,150
20231128,133600,849390240,8340,8340,8340,8340,40
20231128,133500,849056640,8300,8340,8340,8300,110
20231128,133400,848139640,8340,8340,8340,8340,0
20231128,133300,848139640,8340,8320,8340,8300,1103
20231128,133200,838977560,8350,8350,8350,8350,0
20231128,133100,838977560,8350,8350,8350,8350,40
20231128,133000,838643560,8300,8330,8330,8300,1511
20231128,132900,826087010,8330,8330,8330,8330,15
20231128,132800,825962060,8330,8330,8330,8330,4
20231128,132700,825928740,8320,8340,8340,8320,108
20231128,132600,825029190,8330,8330,8330,8330,0
20231128,132500,825029190,8330,8330,8330,8330,191
20231128,132400,823438160,8330,8330,8330,8330,134
20231128,132300,822321940,8330,8330,8330,8330,85
20231128,132200,821613890,8330,8330,8330,8330,409
20231128,132100,818206920,8330,8330,8330,8330,200
20231128,132000,816540920,8310,8320,8320,8310,560
20231128,131900,811887310,8330,8330,8330,8330,130
20231128,131800,810804410,8330,8330,8330,8320,521
20231128,131700,806467020,8330,8330,8330,8330,0
20231128,131600,806467020,8330,8330,8330,8330,219
20231128,131500,804642750,8330,8330,8330,8330,4
20231128,131400,804609430,8330,8330,8330,8330,7
20231128,131300,804551120,8330,8350,8350,8330,195
20231128,131200,802925960,8340,8340,8350,8340,28
20231128,131100,802692350,8340,8340,8340,8340,0
20231128,131000,802692350,8340,8340,8340,8340,22
20231128,130900,802508870,8340,8330,8340,8330,1888
20231128,130800,786781510,8330,8330,8330,8320,125
20231128,130700,785741400,8320,8320,8320,8320,301
20231128,130600,783237080,8290,8290,8290,8290,19
20231128,130500,783079570,8290,8290,8290,8290,0
20231128,130400,783079570,8290,8320,8320,8290,428
20231128,130300,779530250,8320,8320,8320,8320,5
20231128,130200,779488650,8320,8320,8320,8320,10
20231128,130100,779405450,8320,8320,8320,8320,46
20231128,130000,779022730,8280,8300,8300,8280,10
20231128,125900,778939840,8300,8270,8300,8260,797
20231128,125800,772355980,8260,8320,8320,8260,4221
20231128,125700,737440470,8320,8310,8320,8300,4611
20231128,125600,699156260,8310,8310,8310,8310,0
20231128,125500,699156260,8310,8330,8330,8310,70
20231128,125400,698573180,8330,8330,8330,8330,20
20231128,125300,698406580,8330,8320,8330,8320,92
20231128,125200,697641020,8320,8320,8320,8320,58
20231128,125100,697158460,8320,8320,8320,8320,18
20231128,125000,697008700,8320,8320,8320,8320,14
20231128,124900,696892220,8320,8330,8330,8320,70
20231128,124800,696309340,8310,8310,8330,8310,208
20231128,124700,694580830,8320,8340,8340,8320,139
20231128,124600,693424190,8320,8340,8340,8320,146
20231128,124500,692208670,8340,8320,8340,8320,9
20231128,124400,692133630,8340,8320,8340,8320,344
20231128,124300,689271450,8320,8320,8320,8320,56
20231128,124200,688805530,8320,8320,8320,8320,786
20231128,124100,682266010,8330,8330,8340,8330,21
20231128,124000,682091000,8330,8330,8330,8330,512
20231128,123900,677826040,8340,8340,8340,8330,83
20231128,123800,677134530,8350,8350,8350,8350,4
20231128,123700,677101130,8350,8350,8350,8350,99
20231128,123600,676274480,8360,8360,8360,8360,0
20231128,123500,676274480,8360,8360,8360,8360,8
20231128,123400,676207600,8360,8360,8360,8360,328
20231128,123300,673465520,8360,8350,8360,8320,2009
20231128,123200,656728340,8360,8360,8360,8360,224
20231128,123100,654855700,8360,8360,8360,8360,50
20231128,123000,654437700,8360,8380,8380,8360,794
20231128,122900,647799310,8380,8380,8390,8380,315
20231128,122800,645159530,8380,8360,8380,8360,343
20231128,122700,642291050,8360,8360,8360,8360,41
20231128,122600,641948290,8330,8350,8350,8330,1500
20231128,122500,629447740,8380,8350,8380,8340,649
20231128,122400,624028630,8350,8370,8370,8350,1300
20231128,122300,613170760,8390,8390,8390,8390,8
20231128,122200,613103640,8390,8370,8390,8370,150
20231128,122100,611847340,8390,8390,8390,8390,8
20231128,122000,611780220,8390,8370,8390,8370,3
20231128,121900,611755090,8390,8390,8390,8390,50
20231128,121800,611335590,8390,8390,8390,8390,0
20231128,121700,611335590,8390,8390,8390,8390,69
20231128,121600,610756680,8390,8390,8390,8390,40
20231128,121500,610421080,8390,8390,8390,8390,0
20231128,121400,610421080,8390,8370,8390,8370,48
20231128,121300,610019160,8370,8390,8390,8370,198
20231128,121200,608360140,8400,8390,8400,8390,73
20231128,121100,607747590,8390,8390,8390,8390,21
20231128,121000,607571400,8390,8390,8390,8390,197
20231128,120900,605918570,8400,8400,8400,8400,20
20231128,120800,605750570,8400,8400,8400,8400,23
20231128,120700,605557370,8400,8400,8400,8400,40
20231128,120600,605221370,8400,8400,8400,8400,1
20231128,120500,605212970,8400,8400,8400,8400,40
20231128,120400,604876970,8360,8380,8380,8360,348
20231128,120300,601962920,8400,8400,8400,8400,10
20231128,120200,601878920,8400,8400,8400,8400,40
20231128,120100,601542920,8390,8390,8390,8390,50
20231128,120000,601123420,8410,8410,8410,8410,10
20231128,115900,601039320,8380,8410,8410,8380,354
20231128,115800,598071600,8410,8410,8410,8410,20
20231128,115700,597903400,8420,8420,8420,8420,0
20231128,115600,597903400,8420,8420,8420,8420,40
20231128,115500,597566600,8380,8400,8400,8380,500
20231128,115400,593373360,8420,8420,8420,8420,0
20231128,115300,593373360,8420,8410,8420,8410,103
20231128,115200,592507120,8400,8400,8400,8400,18
20231128,115100,592355920,8400,8400,8400,8400,0
20231128,115000,592355920,8400,8420,8420,8400,43
20231128,114900,591993920,8400,8410,8410,8400,146
20231128,114800,590766190,8410,8410,8410,8410,0
20231128,114700,590766190,8410,8390,8410,8390,111
20231128,114600,589834780,8390,8390,8390,8390,2
20231128,114500,589818000,8380,8380,8380,8380,107
20231128,114400,588921340,8380,8400,8400,8380,115
20231128,114300,587955840,8410,8410,8410,8410,0
20231128,114200,587955840,8410,8410,8410,8410,24
20231128,114100,587754000,8420,8390,8420,8390,41
20231128,114000,587408810,8390,8390,8390,8370,472
20231128,113900,583456760,8420,8420,8420,8420,22
20231128,113800,583271520,8420,8420,8420,8420,47
20231128,113700,582875780,8400,8400,8400,8400,50
20231128,113600,582455780,8420,8420,8420,8420,0
20231128,113500,582455780,8420,8420,8420,8420,40
20231128,113400,582118980,8420,8420,8420,8420,1
20231128,113300,582110560,8410,8410,8410,8410,0
20231128,113200,582110560,8410,8410,8410,8410,40
20231128,113100,581774160,8410,8410,8410,8410,0
20231128,113000,581774160,8410,8410,8410,8410,5
20231128,112900,581732110,8410,8410,8410,8410,41
20231128,112800,581387300,8370,8400,8400,8370,2238
20231128,112700,562639940,8410,8410,8410,8380,9
20231128,112600,562564350,8390,8390,8390,8390,65
20231128,112500,562019000,8390,8390,8390,8390,181
20231128,112400,560500410,8410,8410,8410,8410,0
20231128,112300,560500410,8410,8410,8410,8410,50
20231128,112200,560079910,8410,8410,8410,8410,4
20231128,112100,560046270,8420,8420,8420,8420,50
20231128,112000,559625270,8420,8420,8420,8420,40
20231128,111900,559288470,8420,8420,8420,8420,1
20231128,111800,559280050,8380,8390,8420,8380,93
20231128,111700,558500650,8420,8420,8420,8420,41
20231128,111600,558155430,8380,8380,8380,8380,0
20231128,111500,558155430,8380,8420,8420,8380,1578
20231128,111400,544917440,8420,8420,8420,8420,40
20231128,111300,544580640,8420,8420,8420,8420,2
20231128,111200,544563800,8420,8420,8420,8420,1
20231128,111100,544555380,8420,8420,8420,8420,41
20231128,111000,544210160,8390,8420,8420,8390,3
20231128,110900,544184960,8420,8420,8420,8420,0
20231128,110800,544184960,8420,8390,8420,8390,43
20231128,110700,543822990,8390,8410,8410,8390,892
20231128,110600,536335180,8420,8420,8420,8420,56
20231128,110500,535863660,8420,8420,8420,8420,40
20231128,110400,535526860,8420,8420,8420,8420,0
20231128,110300,535526860,8420,8420,8420,8420,1
20231128,110200,535518440,8440,8440,8440,8440,40
20231128,110100,535180840,8440,8440,8440,8440,0
20231128,110000,535180840,8440,8440,8440,8440,0
20231128,105900,535180840,8440,8440,8440,8440,40
20231128,105800,534843240,8400,8400,8440,8400,632
20231128,105700,529534400,8440,8440,8440,8400,202
20231128,105600,527837460,8440,8440,8440,8440,40
20231128,105500,527499860,8440,8440,8440,8440,1
20231128,105400,527491420,8400,8440,8440,8400,37
20231128,105300,527180540,8400,8420,8440,8400,569
20231128,105200,522398260,8440,8430,8440,8420,7
20231128,105100,522339270,8450,8450,8450,8450,0
20231128,105000,522339270,8450,8440,8450,8430,48
20231128,104900,521933740,8440,8430,8450,8430,8
20231128,104800,521866270,8430,8430,8430,8430,1
20231128,104700,521857840,8430,8430,8430,8400,743
20231128,104600,515613350,8400,8430,8430,8400,355
20231128,104500,512631200,8430,8430,8430,8430,3
20231128,104400,512605910,8430,8430,8430,8400,1043
20231128,104300,503835180,8420,8430,8430,8420,7
20231128,104200,503776220,8430,8460,8460,8420,135
20231128,104100,502637430,8450,8450,8450,8420,347
20231128,104000,499712240,8460,8460,8460,8460,8
20231128,103900,499644560,8460,8450,8460,8450,37
20231128,103800,499331890,8460,8460,8460,8460,560
20231128,103700,494594290,8460,8450,8460,8450,14
20231128,103600,494475870,8460,8450,8460,8440,1339
20231128,103500,483165500,8440,8440,8440,8440,118
20231128,103400,482169580,8440,8440,8440,8440,107
20231128,103300,481266500,8440,8440,8450,8440,59
20231128,103200,480768530,8440,8440,8450,8420,451
20231128,103100,476969180,8450,8440,8450,8440,148
20231128,103000,475720030,8440,8440,8440,8440,183
20231128,102900,474175510,8420,8440,8440,8420,13
20231128,102800,474065810,8440,8420,8440,8410,159
20231128,102700,472726900,8440,8440,8440,8440,557
20231128,102600,468025820,8440,8430,8450,8410,85
20231128,102500,467310010,8450,8450,8450,8450,75
20231128,102400,466676260,8450,8420,8450,8420,747
20231128,102300,460378700,8420,8400,8420,8400,538
20231128,102200,455849810,8400,8390,8400,8390,56
20231128,102100,455379890,8390,8400,8400,8380,51
20231128,102000,454951530,8400,8410,8410,8400,226
20231128,101900,453050980,8410,8380,8410,8360,1972
20231128,101800,436525050,8380,8370,8380,8370,31
20231128,101700,436265400,8370,8370,8370,8370,32
20231128,101600,435997560,8370,8380,8380,8370,48
20231128,101500,435595630,8380,8380,8380,8380,68
20231128,101400,435025790,8380,8370,8380,8370,27
20231128,101300,434799690,8370,8370,8380,8370,356
20231128,101200,431818940,8370,8370,8380,8370,60
20231128,101100,431316630,8370,8360,8370,8360,143
20231128,101000,430121040,8360,8360,8360,8360,57
20231128,100900,429644520,8360,8360,8360,8310,89
20231128,100800,428901220,8350,8320,8350,8320,350
20231128,100700,425987350,8340,8320,8340,8300,945
20231128,100600,418123670,8320,8310,8330,8270,1196
20231128,100500,408219110,8310,8290,8310,8290,493
20231128,100400,404129000,8290,8280,8290,8280,501
20231128,100300,399980540,8280,8280,8280,8280,37
20231128,100200,399674180,8260,8280,8280,8260,320
20231128,100100,397028450,8280,8280,8280,8280,43
20231128,100000,396672410,8280,8260,8280,8260,223
20231128,095900,394828890,8260,8270,8270,8260,287
20231128,095800,392456120,8270,8260,8270,8260,67
20231128,095700,391902290,8270,8270,8270,8260,1330
20231128,095600,380916190,8270,8280,8280,8270,184
20231128,095500,379394410,8280,8280,8280,8280,80
20231128,095400,378732010,8270,8270,8270,8260,1031
20231128,095300,370215660,8270,8290,8290,8260,1304
20231128,095200,359441690,8290,8280,8290,8270,1100
20231128,095100,350342230,8280,8280,8290,8270,2071
20231128,095000,333206120,8290,8280,8290,8280,436
20231128,094900,329595940,8280,8270,8280,8270,31
20231128,094800,329339430,8270,8300,8300,8260,3377
20231128,094700,301396670,8290,8300,8330,8290,598
20231128,094600,296432980,8330,8330,8330,8300,112
20231128,094500,295502360,8330,8300,8330,8300,13
20231128,094400,295394430,8340,8330,8340,8310,952
20231128,094300,287478180,8340,8340,8340,8340,0
20231128,094200,287478180,8340,8340,8340,8300,52
20231128,094100,287046500,8310,8320,8320,8300,704
20231128,094000,281202780,8300,8300,8300,8300,0
20231128,093900,281202780,8300,8350,8350,8300,1001
20231128,093800,272892400,8350,8340,8350,8340,150
20231128,093700,271640000,8290,8340,8350,8290,5229
20231128,093600,228231830,8350,8350,8360,8330,2150
20231128,093500,210302900,8360,8350,8360,8350,111
20231128,093400,209375040,8360,8350,8370,8350,780
20231128,093300,202861610,8350,8360,8360,8350,63
20231128,093200,202335550,8330,8320,8330,8320,119
20231128,093100,201345460,8310,8320,8330,8310,427
20231128,093000,197795810,8310,8340,8340,8310,3485
20231128,092900,168797880,8360,8340,8360,8340,251
20231128,092800,166704520,8360,8350,8360,8350,642
20231128,092700,161342600,8350,8380,8380,8350,1876
20231128,092600,145667040,8380,8390,8390,8380,230
20231128,092500,143739540,8390,8390,8390,8380,658
20231128,092400,138225460,8390,8380,8390,8380,35
20231128,092300,137931820,8390,8390,8390,8390,257
20231128,092200,135775590,8380,8380,8380,8380,100
20231128,092100,134937590,8390,8380,8390,8380,293
20231128,092000,132480320,8390,8390,8400,8380,2170
20231128,091900,114276290,8390,8390,8390,8390,373
20231128,091800,111146820,8400,8430,8430,8400,964
20231128,091700,103044530,8430,8430,8430,8430,1
20231128,091600,103036100,8410,8460,8460,8410,1190
20231128,091500,93022940,8430,8460,8460,8430,63
20231128,091400,92491510,8450,8430,8450,8430,397
20231128,091300,89142970,8430,8430,8430,8430,101
20231128,091200,88291540,8430,8400,8430,8400,333
20231128,091100,85493240,8390,8390,8400,8380,337
20231128,091000,82666030,8390,8390,8390,8380,86
20231128,090900,81944790,8390,8390,8390,8390,36
20231128,090800,81642750,8370,8360,8370,8360,55
20231128,090700,81182460,8370,8330,8370,8330,58
20231128,090600,80698790,8310,8320,8320,8310,15
20231128,090500,80574130,8300,8330,8340,8300,3883
20231128,090400,48315340,8320,8330,8330,8320,250
20231128,090300,46235140,8370,8330,8370,8330,27
20231128,090200,46009390,8330,8290,8330,8290,279
20231128,090100,43691540,8290,8340,8340,8290,1835
20231128,090000,28422340,8330,8390,8390,8330,3392
Reference in New Issue Copy Permalink