ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/027050/min/candle-20231117.csv

612 lines
30 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
20231117,190900,10228344340,3100,3100,3100,3100,19571
20231117,190800,10228344340,3100,3100,3100,3100,0
20231117,190700,10228344340,3100,3100,3100,3100,0
20231117,190600,10228344340,3100,3100,3100,3100,0
20231117,190500,10228344340,3100,3100,3100,3100,0
20231117,190400,10228344340,3100,3100,3100,3100,0
20231117,190300,10228344340,3100,3100,3100,3100,0
20231117,190200,10228344340,3100,3100,3100,3100,0
20231117,190100,10228344340,3100,3100,3100,3100,0
20231117,190000,10228344340,3100,3100,3100,3100,0
20231117,185900,10228344340,3100,3100,3100,3100,0
20231117,185800,10228344340,3100,3100,3100,3100,0
20231117,185700,10228344340,3100,3100,3100,3100,0
20231117,185600,10228344340,3100,3100,3100,3100,0
20231117,185500,10228344340,3100,3100,3100,3100,0
20231117,185400,10228344340,3100,3100,3100,3100,0
20231117,185300,10228344340,3100,3100,3100,3100,0
20231117,185200,10228344340,3100,3100,3100,3100,0
20231117,185100,10228344340,3100,3100,3100,3100,0
20231117,185000,10228344340,3100,3100,3100,3100,0
20231117,184900,10228344340,3100,3100,3100,3100,0
20231117,184800,10228344340,3100,3100,3100,3100,0
20231117,184700,10228344340,3100,3100,3100,3100,0
20231117,184600,10228344340,3100,3100,3100,3100,0
20231117,184500,10228344340,3100,3100,3100,3100,0
20231117,184400,10228344340,3100,3100,3100,3100,0
20231117,184300,10228344340,3100,3100,3100,3100,0
20231117,184200,10228344340,3100,3100,3100,3100,0
20231117,184100,10228344340,3100,3100,3100,3100,0
20231117,184000,10228344340,3100,3100,3100,3100,0
20231117,183900,10228344340,3100,3100,3100,3100,19571
20231117,183800,10228344340,3100,3100,3100,3100,0
20231117,183700,10228344340,3100,3100,3100,3100,0
20231117,183600,10228344340,3100,3100,3100,3100,0
20231117,183500,10228344340,3100,3100,3100,3100,0
20231117,183400,10228344340,3100,3100,3100,3100,0
20231117,183300,10228344340,3100,3100,3100,3100,0
20231117,183200,10228344340,3100,3100,3100,3100,0
20231117,183100,10228344340,3100,3100,3100,3100,0
20231117,183000,10228344340,3100,3100,3100,3100,0
20231117,182900,10228344340,3100,3100,3100,3100,0
20231117,182800,10228344340,3100,3100,3100,3100,0
20231117,182700,10228344340,3100,3100,3100,3100,0
20231117,182600,10228344340,3100,3100,3100,3100,0
20231117,182500,10228344340,3100,3100,3100,3100,0
20231117,182400,10228344340,3100,3100,3100,3100,0
20231117,182300,10228344340,3100,3100,3100,3100,0
20231117,182200,10228344340,3100,3100,3100,3100,0
20231117,182100,10228344340,3100,3100,3100,3100,0
20231117,182000,10228344340,3100,3100,3100,3100,0
20231117,181900,10228344340,3100,3100,3100,3100,0
20231117,181800,10228344340,3100,3100,3100,3100,0
20231117,181700,10228344340,3100,3100,3100,3100,0
20231117,181600,10228344340,3100,3100,3100,3100,0
20231117,181500,10228344340,3100,3100,3100,3100,0
20231117,181400,10228344340,3100,3100,3100,3100,0
20231117,181300,10228344340,3100,3100,3100,3100,0
20231117,181200,10228344340,3100,3100,3100,3100,0
20231117,181100,10228344340,3100,3100,3100,3100,0
20231117,181000,10228344340,3100,3100,3100,3100,0
20231117,180900,10228344340,3100,3100,3100,3100,19571
20231117,180800,10228344340,3100,3100,3100,3100,0
20231117,180700,10228344340,3100,3100,3100,3100,0
20231117,180600,10228344340,3100,3100,3100,3100,0
20231117,180500,10228344340,3100,3100,3100,3100,0
20231117,180400,10228344340,3100,3100,3100,3100,0
20231117,180300,10228344340,3100,3100,3100,3100,0
20231117,180200,10228344340,3100,3100,3100,3100,0
20231117,180100,10228344340,3100,3100,3100,3100,0
20231117,180000,10228344340,3100,3100,3100,3100,0
20231117,175900,10228344340,3100,3100,3100,3100,0
20231117,175800,10228344340,3100,3100,3100,3100,0
20231117,175700,10228344340,3100,3100,3100,3100,0
20231117,175600,10228344340,3100,3100,3100,3100,0
20231117,175500,10228344340,3100,3100,3100,3100,0
20231117,175400,10228344340,3100,3100,3100,3100,0
20231117,175300,10228344340,3100,3100,3100,3100,0
20231117,175200,10228344340,3100,3100,3100,3100,0
20231117,175100,10228344340,3100,3100,3100,3100,0
20231117,175000,10228344340,3100,3100,3100,3100,0
20231117,174900,10228344340,3100,3100,3100,3100,0
20231117,174800,10228344340,3100,3100,3100,3100,0
20231117,174700,10228344340,3100,3100,3100,3100,0
20231117,174600,10228344340,3100,3100,3100,3100,0
20231117,174500,10228344340,3100,3100,3100,3100,0
20231117,174400,10228344340,3100,3100,3100,3100,0
20231117,174300,10228344340,3100,3100,3100,3100,0
20231117,174200,10228344340,3100,3100,3100,3100,0
20231117,174100,10228344340,3100,3100,3100,3100,0
20231117,174000,10228344340,3100,3100,3100,3100,0
20231117,173900,10228344340,3100,3100,3100,3100,19571
20231117,173800,10228344340,3100,3100,3100,3100,0
20231117,173700,10228344340,3100,3100,3100,3100,0
20231117,173600,10228344340,3100,3100,3100,3100,0
20231117,173500,10228344340,3100,3100,3100,3100,0
20231117,173400,10228344340,3100,3100,3100,3100,0
20231117,173300,10228344340,3100,3100,3100,3100,0
20231117,173200,10228344340,3100,3100,3100,3100,0
20231117,173100,10228344340,3100,3100,3100,3100,0
20231117,173000,10228344340,3100,3100,3100,3100,0
20231117,172900,10228344340,3100,3100,3100,3100,0
20231117,172800,10228344340,3100,3100,3100,3100,0
20231117,172700,10228344340,3100,3100,3100,3100,0
20231117,172600,10228344340,3100,3100,3100,3100,0
20231117,172500,10228344340,3100,3100,3100,3100,0
20231117,172400,10228344340,3100,3100,3100,3100,0
20231117,172300,10228344340,3100,3100,3100,3100,0
20231117,172200,10228344340,3100,3100,3100,3100,0
20231117,172100,10228344340,3100,3100,3100,3100,0
20231117,172000,10228344340,3100,3100,3100,3100,0
20231117,171900,10228344340,3100,3100,3100,3100,0
20231117,171800,10228344340,3100,3100,3100,3100,0
20231117,171700,10228344340,3100,3100,3100,3100,0
20231117,171600,10228344340,3100,3100,3100,3100,0
20231117,171500,10228344340,3100,3100,3100,3100,0
20231117,171400,10228344340,3100,3100,3100,3100,0
20231117,171300,10228344340,3100,3100,3100,3100,0
20231117,171200,10228344340,3100,3100,3100,3100,0
20231117,171100,10228344340,3100,3100,3100,3100,0
20231117,171000,10228344340,3100,3100,3100,3100,0
20231117,170900,10228344340,3100,3100,3100,3100,19571
20231117,170800,10228344340,3100,3100,3100,3100,0
20231117,170700,10228344340,3100,3100,3100,3100,0
20231117,170600,10228344340,3100,3100,3100,3100,0
20231117,170500,10228344340,3100,3100,3100,3100,0
20231117,170400,10228344340,3100,3100,3100,3100,0
20231117,170300,10228344340,3100,3100,3100,3100,0
20231117,170200,10228344340,3100,3100,3100,3100,0
20231117,170100,10228344340,3100,3100,3100,3100,0
20231117,170000,10228344340,3100,3100,3100,3100,0
20231117,165900,10228344340,3100,3100,3100,3100,0
20231117,165800,10228344340,3100,3100,3100,3100,0
20231117,165700,10228344340,3100,3100,3100,3100,0
20231117,165600,10228344340,3100,3100,3100,3100,0
20231117,165500,10228344340,3100,3100,3100,3100,0
20231117,165400,10228344340,3100,3100,3100,3100,0
20231117,165300,10228344340,3100,3100,3100,3100,0
20231117,165200,10228344340,3100,3100,3100,3100,0
20231117,165100,10228344340,3100,3100,3100,3100,0
20231117,165000,10228344340,3100,3100,3100,3100,0
20231117,164900,10228344340,3100,3100,3100,3100,0
20231117,164800,10228344340,3100,3100,3100,3100,0
20231117,164700,10228344340,3100,3100,3100,3100,0
20231117,164600,10228344340,3100,3100,3100,3100,0
20231117,164500,10228344340,3100,3100,3100,3100,0
20231117,164400,10228344340,3100,3100,3100,3100,0
20231117,164300,10228344340,3100,3100,3100,3100,0
20231117,164200,10228344340,3100,3100,3100,3100,0
20231117,164100,10228344340,3100,3100,3100,3100,0
20231117,164000,10228344340,3100,3100,3100,3100,0
20231117,163900,10228344340,3100,3100,3100,3100,19571
20231117,163800,10228344340,3100,3100,3100,3100,0
20231117,163700,10228344340,3100,3100,3100,3100,0
20231117,163600,10228344340,3100,3100,3100,3100,0
20231117,163500,10228344340,3100,3100,3100,3100,0
20231117,163400,10228344340,3100,3100,3100,3100,0
20231117,163300,10228344340,3100,3100,3100,3100,0
20231117,163200,10228344340,3100,3100,3100,3100,0
20231117,163100,10228344340,3100,3100,3100,3100,0
20231117,163000,10228344340,3100,3100,3100,3100,0
20231117,162900,10228344340,3100,3100,3100,3100,0
20231117,162800,10228344340,3100,3100,3100,3100,0
20231117,162700,10228344340,3100,3100,3100,3100,0
20231117,162600,10228344340,3100,3100,3100,3100,0
20231117,162500,10228344340,3100,3100,3100,3100,0
20231117,162400,10228344340,3100,3100,3100,3100,0
20231117,162300,10228344340,3100,3100,3100,3100,0
20231117,162200,10228344340,3100,3100,3100,3100,0
20231117,162100,10228344340,3100,3100,3100,3100,0
20231117,162000,10228344340,3100,3100,3100,3100,0
20231117,161900,10228344340,3100,3100,3100,3100,0
20231117,161800,10228344340,3100,3100,3100,3100,0
20231117,161700,10228344340,3100,3100,3100,3100,0
20231117,161600,10228344340,3100,3100,3100,3100,0
20231117,161500,10228344340,3100,3100,3100,3100,0
20231117,161400,10228344340,3100,3100,3100,3100,0
20231117,161300,10228344340,3100,3100,3100,3100,0
20231117,161200,10228344340,3100,3100,3100,3100,0
20231117,161100,10228344340,3100,3100,3100,3100,0
20231117,161000,10228344340,3100,3100,3100,3100,0
20231117,160900,10228344340,3100,3100,3100,3100,19571
20231117,160800,10228344340,3100,3100,3100,3100,0
20231117,160700,10228344340,3100,3100,3100,3100,0
20231117,160600,10228344340,3100,3100,3100,3100,0
20231117,160500,10228344340,3100,3100,3100,3100,0
20231117,160400,10228344340,3100,3100,3100,3100,0
20231117,160300,10228344340,3100,3100,3100,3100,0
20231117,160200,10228344340,3100,3100,3100,3100,0
20231117,160100,10228344340,3100,3100,3100,3100,0
20231117,160000,10228344340,3100,3100,3100,3100,0
20231117,155900,10228344340,3100,3100,3100,3100,0
20231117,155800,10228344340,3100,3100,3100,3100,0
20231117,155700,10228344340,3100,3100,3100,3100,0
20231117,155600,10228344340,3100,3100,3100,3100,0
20231117,155500,10228344340,3100,3100,3100,3100,0
20231117,155400,10228344340,3100,3100,3100,3100,0
20231117,155300,10228344340,3100,3100,3100,3100,0
20231117,155200,10228344340,3100,3100,3100,3100,0
20231117,155100,10228344340,3100,3100,3100,3100,0
20231117,155000,10228344340,3100,3100,3100,3100,0
20231117,154900,10228344340,3100,3100,3100,3100,0
20231117,154800,10228344340,3100,3100,3100,3100,0
20231117,154700,10228344340,3100,3100,3100,3100,0
20231117,154600,10228344340,3100,3100,3100,3100,0
20231117,154500,10228344340,3100,3100,3100,3100,0
20231117,154400,10228344340,3100,3100,3100,3100,0
20231117,154300,10228344340,3100,3100,3100,3100,0
20231117,154200,10228344340,3100,3100,3100,3100,0
20231117,154100,10228344340,3100,3100,3100,3100,0
20231117,154000,10228344340,3100,3100,3100,3100,0
20231117,153900,10228344340,3100,3100,3100,3100,19571
20231117,153800,10228344340,3100,3100,3100,3100,0
20231117,153700,10228344340,3100,3100,3100,3100,0
20231117,153600,10228344340,3100,3100,3100,3100,0
20231117,153500,10228344340,3100,3100,3100,3100,0
20231117,153400,10228344340,3100,3100,3100,3100,0
20231117,153300,10228344340,3100,3100,3100,3100,0
20231117,153200,10228344340,3100,3100,3100,3100,0
20231117,153100,10228344340,3100,3100,3100,3100,0
20231117,153000,10228344340,3100,3100,3100,3100,19571
20231117,152900,10167674240,3120,3120,3120,3120,0
20231117,152800,10167674240,3120,3120,3120,3120,0
20231117,152700,10167674240,3120,3120,3120,3120,0
20231117,152600,10167674240,3120,3120,3120,3120,0
20231117,152500,10167674240,3120,3120,3120,3120,0
20231117,152400,10167674240,3120,3120,3120,3120,0
20231117,152300,10167674240,3120,3120,3120,3120,0
20231117,152200,10167674240,3120,3120,3120,3120,0
20231117,152100,10167674240,3120,3120,3120,3120,0
20231117,152000,10167674240,3120,3120,3120,3120,0
20231117,151900,10167674240,3120,3130,3135,3110,48726
20231117,151800,10015619975,3125,3120,3130,3120,2315
20231117,151700,10008379255,3130,3135,3135,3115,2330
20231117,151600,10001091455,3145,3105,3145,3100,38175
20231117,151500,9881667415,3100,3095,3105,3095,1176
20231117,151400,9878021775,3100,3105,3105,3090,5964
20231117,151300,9859568695,3105,3100,3105,3095,4112
20231117,151200,9846821625,3095,3085,3100,3085,11819
20231117,151100,9810315865,3085,3095,3095,3085,63
20231117,151000,9810121500,3080,3090,3100,3080,1729
20231117,150900,9804778090,3080,3090,3090,3080,2528
20231117,150800,9796987785,3080,3085,3085,3080,1325
20231117,150700,9792906780,3085,3080,3095,3080,210
20231117,150600,9792258970,3080,3080,3080,3080,667
20231117,150500,9790204610,3080,3090,3090,3080,3178
20231117,150400,9780404905,3105,3085,3105,3085,3713
20231117,150300,9768908590,3090,3085,3095,3085,2607
20231117,150200,9760852965,3095,3085,3095,3080,5985
20231117,150100,9742333305,3080,3095,3095,3080,270
20231117,150000,9741500310,3090,3090,3090,3085,2512
20231117,145900,9733748110,3085,3090,3100,3085,6820
20231117,145800,9712641185,3085,3085,3090,3065,17769
20231117,145700,9657951045,3085,3085,3085,3085,1117
20231117,145600,9654505100,3080,3080,3080,3080,10
20231117,145500,9654474300,3080,3075,3080,3075,961
20231117,145400,9651517795,3075,3075,3075,3070,7030
20231117,145300,9629915355,3075,3075,3075,3075,2794
20231117,145200,9621323805,3075,3075,3075,3075,3838
20231117,145100,9609521955,3075,3080,3085,3075,1162
20231117,145000,9605945490,3080,3075,3080,3070,5182
20231117,144900,9590003380,3075,3080,3080,3075,7170
20231117,144800,9567935390,3080,3080,3080,3080,527
20231117,144700,9566312230,3075,3080,3080,3075,2045
20231117,144600,9560020185,3075,3075,3075,3070,1931
20231117,144500,9554082730,3070,3070,3075,3065,341
20231117,144400,9553035905,3075,3070,3075,3065,731
20231117,144300,9550791335,3065,3065,3075,3065,2289
20231117,144200,9543764475,3070,3075,3075,3065,2314
20231117,144100,9536658525,3070,3075,3075,3070,930
20231117,144000,9533800120,3075,3075,3080,3075,572
20231117,143900,9532041205,3065,3070,3075,3060,6699
20231117,143800,9511474855,3070,3060,3070,3060,2171
20231117,143700,9504821705,3065,3060,3065,3055,716
20231117,143600,9502631190,3060,3065,3070,3055,817
20231117,143500,9500128135,3065,3070,3075,3050,18203
20231117,143400,9444483565,3070,3070,3070,3070,311
20231117,143300,9443528795,3065,3070,3070,3065,4098
20231117,143200,9430959915,3070,3070,3075,3070,1219
20231117,143100,9427215065,3070,3065,3075,3065,2353
20231117,143000,9419991380,3065,3060,3070,3060,4204
20231117,142900,9407110600,3060,3060,3070,3060,7693
20231117,142800,9383547215,3065,3060,3070,3060,4072
20231117,142700,9371069495,3060,3075,3075,3060,6307
20231117,142600,9351744150,3065,3075,3080,3065,12653
20231117,142500,9312907185,3085,3085,3085,3075,938
20231117,142400,9310020970,3085,3085,3085,3070,10169
20231117,142300,9278769415,3075,3080,3080,3075,10040
20231117,142200,9247887900,3080,3080,3085,3080,627
20231117,142100,9245956540,3080,3080,3085,3080,1985
20231117,142000,9239842240,3080,3085,3085,3080,1799
20231117,141900,9234294505,3085,3085,3090,3085,1597
20231117,141800,9229367730,3085,3085,3085,3085,421
20231117,141700,9228068945,3085,3080,3085,3080,838
20231117,141600,9225484465,3085,3075,3085,3075,2556
20231117,141500,9217613790,3080,3075,3085,3075,2619
20231117,141400,9209554665,3080,3085,3085,3080,19287
20231117,141300,9150149795,3085,3085,3085,3080,3334
20231117,141200,9139865580,3085,3090,3090,3080,21904
20231117,141100,9072290940,3095,3095,3095,3090,463
20231117,141000,9070858840,3095,3095,3095,3095,298
20231117,140900,9069936530,3095,3095,3095,3095,65
20231117,140800,9069735355,3095,3095,3095,3095,1947
20231117,140700,9063709390,3095,3100,3100,3095,135
20231117,140600,9063291140,3100,3095,3100,3095,411
20231117,140500,9062017590,3090,3100,3100,3090,3042
20231117,140400,9052614660,3095,3100,3100,3095,1933
20231117,140300,9046632010,3095,3095,3095,3090,421
20231117,140200,9045330495,3095,3090,3100,3090,436
20231117,140100,9043983040,3090,3095,3095,3090,1521
20231117,140000,9039279040,3100,3105,3105,3100,491
20231117,135900,9037754740,3110,3100,3110,3100,2715
20231117,135800,9029336775,3100,3100,3100,3095,1224
20231117,135700,9025544130,3100,3100,3100,3100,171
20231117,135600,9025014030,3095,3095,3095,3095,830
20231117,135500,9022445180,3090,3090,3090,3090,694
20231117,135400,9020300720,3090,3090,3095,3085,1224
20231117,135300,9016519960,3090,3095,3095,3085,1387
20231117,135200,9012236265,3095,3090,3095,3085,4575
20231117,135100,8998119325,3090,3100,3100,3090,4950
20231117,135000,8982820180,3095,3100,3100,3095,544
20231117,134900,8981136495,3095,3100,3100,3090,1369
20231117,134800,8976900545,3105,3095,3105,3095,1632
20231117,134700,8971841830,3105,3090,3105,3085,7117
20231117,134600,8949850600,3090,3100,3100,3090,14732
20231117,134500,8904289330,3100,3100,3100,3095,1395
20231117,134400,8899965430,3100,3095,3110,3095,2556
20231117,134300,8892051565,3100,3100,3100,3100,6278
20231117,134200,8872589765,3100,3105,3105,3100,6066
20231117,134100,8853776130,3105,3110,3115,3105,2283
20231117,134000,8846678310,3105,3105,3110,3100,11398
20231117,133900,8811317340,3105,3105,3105,3100,1381
20231117,133800,8807034180,3100,3105,3105,3100,3068
20231117,133700,8797508335,3105,3110,3110,3105,21433
20231117,133600,8730957165,3110,3115,3115,3110,6434
20231117,133500,8710939970,3110,3115,3115,3110,1722
20231117,133400,8705578950,3115,3115,3120,3110,2432
20231117,133300,8697994685,3110,3110,3120,3110,6503
20231117,133200,8677748090,3110,3120,3120,3110,3123
20231117,133100,8668024445,3120,3120,3125,3115,1183
20231117,133000,8664333555,3120,3115,3120,3115,4013
20231117,132900,8651831560,3115,3120,3120,3115,836
20231117,132800,8649223310,3120,3115,3120,3110,1194
20231117,132700,8645505095,3115,3120,3120,3110,7609
20231117,132600,8621795495,3120,3125,3125,3120,5081
20231117,132500,8605933770,3125,3125,3130,3125,2481
20231117,132400,8598176725,3130,3120,3130,3120,2041
20231117,132300,8591798965,3125,3120,3125,3120,173
20231117,132200,8591258360,3125,3120,3130,3120,1750
20231117,132100,8585791865,3125,3135,3135,3125,1972
20231117,132000,8579628690,3135,3130,3135,3125,2115
20231117,131900,8573015655,3130,3125,3140,3125,1118
20231117,131800,8569518510,3125,3130,3145,3125,11114
20231117,131700,8534784695,3130,3135,3140,3130,1849
20231117,131600,8528996200,3130,3140,3140,3130,749
20231117,131500,8526648645,3140,3130,3140,3125,1831
20231117,131400,8520919840,3130,3130,3135,3130,2431
20231117,131300,8513310250,3125,3135,3140,3125,7507
20231117,131200,8489822940,3140,3130,3145,3130,3427
20231117,131100,8479061175,3135,3130,3135,3125,2928
20231117,131000,8469910875,3130,3130,3130,3120,3995
20231117,130900,8457425755,3130,3125,3130,3120,3525
20231117,130800,8446412755,3125,3140,3140,3120,13373
20231117,130700,8404554480,3140,3145,3145,3140,2091
20231117,130600,8397986975,3145,3145,3150,3140,5209
20231117,130500,8381607220,3145,3150,3150,3145,6422
20231117,130400,8361387105,3155,3150,3155,3145,2911
20231117,130300,8352217575,3145,3160,3165,3140,15845
20231117,130200,8302192700,3160,3135,3160,3130,12874
20231117,130100,8261757400,3140,3135,3140,3135,4439
20231117,130000,8247834160,3135,3140,3140,3130,2027
20231117,125900,8241482115,3140,3135,3140,3130,4383
20231117,125800,8227742355,3135,3130,3140,3125,4369
20231117,125700,8214060915,3130,3130,3130,3120,1991
20231117,125600,8207839525,3125,3130,3135,3120,11068
20231117,125500,8173228620,3130,3115,3130,3115,12223
20231117,125400,8135071000,3115,3120,3130,3110,21451
20231117,125300,8068220775,3125,3115,3130,3115,22671
20231117,125200,7997444750,3115,3135,3145,3115,25400
20231117,125100,7918029010,3135,3145,3150,3130,20470
20231117,125000,7853759080,3145,3140,3155,3140,5112
20231117,124900,7837678780,3155,3160,3160,3130,28044
20231117,124800,7749674620,3145,3160,3165,3140,14903
20231117,124700,7702788155,3145,3180,3185,3145,36732
20231117,124600,7586510785,3185,3160,3185,3160,18816
20231117,124500,7526859415,3165,3160,3170,3145,21629
20231117,124400,7458561295,3160,3165,3165,3145,23685
20231117,124300,7383893280,3160,3175,3185,3130,84414
20231117,124200,7117767920,3170,3160,3185,3150,50015
20231117,124100,6959362995,3155,3225,3230,3155,140387
20231117,124000,6512981550,3225,3240,3245,3215,76440
20231117,123900,6266052295,3240,3270,3280,3210,82063
20231117,123800,6000372835,3270,3315,3325,3250,127415
20231117,123700,5583249960,3325,3345,3350,3240,192947
20231117,123600,4947143870,3335,3395,3440,3300,375198
20231117,123500,3678253700,3415,3335,3430,3300,437838
20231117,123400,2198505045,3335,3185,3390,3155,246532
20231117,123300,1383178745,3190,3165,3190,3135,16662
20231117,123200,1330470240,3160,3120,3230,3120,76805
20231117,123100,1086506290,3125,3095,3125,3090,12289
20231117,123000,1048288435,3095,3080,3095,3080,311
20231117,122900,1047329800,3085,3085,3085,3085,2
20231117,122800,1047323630,3090,3090,3090,3090,0
20231117,122700,1047323630,3090,3075,3090,3075,171
20231117,122600,1046796740,3070,3090,3090,3070,10496
20231117,122500,1014517690,3080,3085,3085,3080,140
20231117,122400,1014086440,3085,3085,3085,3085,17
20231117,122300,1014033995,3085,3085,3085,3080,1865
20231117,122200,1008281015,3085,3080,3085,3080,491
20231117,122100,1006766460,3085,3085,3085,3085,25
20231117,122000,1006689335,3080,3085,3085,3080,1110
20231117,121900,1003267900,3085,3090,3090,3085,1362
20231117,121800,999065480,3090,3090,3090,3090,1123
20231117,121700,995595410,3090,3085,3090,3085,2180
20231117,121600,988861080,3085,3085,3085,3080,426
20231117,121500,987548845,3085,3085,3085,3085,960
20231117,121400,984587245,3085,3090,3090,3085,111
20231117,121300,984244805,3090,3090,3090,3090,11
20231117,121200,984210815,3080,3080,3080,3080,100
20231117,121100,983902815,3075,3080,3080,3075,1276
20231117,121000,979977865,3080,3080,3080,3080,2756
20231117,120900,971489385,3080,3085,3085,3080,1000
20231117,120800,968409360,3080,3080,3080,3080,100
20231117,120700,968101360,3090,3085,3090,3085,8
20231117,120600,968076665,3090,3090,3090,3090,19
20231117,120500,968017955,3090,3085,3090,3080,17
20231117,120400,967965480,3090,3085,3090,3080,2708
20231117,120300,959623230,3085,3085,3085,3085,107
20231117,120200,959293135,3085,3085,3090,3085,628
20231117,120100,957355665,3090,3090,3090,3090,40
20231117,120000,957232065,3085,3100,3100,3085,2875
20231117,115900,948357495,3100,3100,3100,3100,1277
20231117,115800,944398795,3100,3100,3100,3100,3
20231117,115700,944389495,3100,3095,3100,3095,9
20231117,115600,944361620,3100,3090,3100,3085,4506
20231117,115500,930443915,3100,3095,3100,3095,1325
20231117,115400,926342630,3095,3095,3095,3095,405
20231117,115300,925089155,3095,3090,3095,3090,184
20231117,115200,924520560,3090,3090,3090,3085,4041
20231117,115100,912047290,3090,3090,3090,3090,1153
20231117,115000,908484520,3090,3090,3090,3090,2802
20231117,114900,899826340,3100,3100,3100,3095,4657
20231117,114800,885412215,3095,3100,3100,3095,609
20231117,114700,883524565,3100,3100,3100,3100,474
20231117,114600,882055165,3100,3105,3110,3100,945
20231117,114500,879125310,3110,3100,3110,3100,1616
20231117,114400,874112150,3100,3100,3100,3095,264
20231117,114300,873293800,3100,3100,3100,3100,10
20231117,114200,873262800,3100,3105,3110,3100,1776
20231117,114100,867754500,3105,3100,3105,3100,1385
20231117,114000,863460975,3100,3100,3100,3100,1221
20231117,113900,859675875,3110,3105,3110,3105,78
20231117,113800,859433355,3105,3105,3105,3105,22
20231117,113700,859365045,3100,3105,3105,3100,3720
20231117,113600,847817795,3115,3115,3115,3115,22
20231117,113500,847749265,3110,3110,3110,3110,350
20231117,113400,846660765,3110,3110,3110,3105,551
20231117,113300,844949325,3110,3110,3110,3110,1
20231117,113200,844946215,3110,3105,3110,3105,12
20231117,113100,844908930,3110,3110,3110,3110,132
20231117,113000,844498410,3105,3110,3110,3105,160
20231117,112900,844001585,3105,3105,3105,3105,50
20231117,112800,843846335,3115,3120,3120,3115,23
20231117,112700,843774685,3120,3120,3120,3120,0
20231117,112600,843774685,3120,3120,3120,3120,0
20231117,112500,843774685,3120,3110,3120,3110,1924
20231117,112400,837790860,3115,3115,3120,3115,97
20231117,112300,837488555,3115,3110,3115,3110,301
20231117,112200,836550945,3115,3120,3120,3115,335
20231117,112100,835506965,3125,3130,3135,3125,339
20231117,112000,834447400,3130,3125,3130,3125,325
20231117,111900,833431665,3120,3125,3130,3120,409
20231117,111800,832153990,3125,3125,3125,3125,0
20231117,111700,832153990,3125,3115,3125,3115,4330
20231117,111600,818665975,3115,3115,3115,3115,110
20231117,111500,818323325,3110,3105,3110,3100,1883
20231117,111400,812473310,3110,3110,3110,3100,1132
20231117,111300,808953315,3110,3110,3110,3110,10
20231117,111200,808922215,3100,3110,3110,3100,389
20231117,111100,807716295,3110,3110,3110,3110,313
20231117,111000,806742865,3100,3110,3110,3100,982
20231117,110900,803697645,3115,3110,3115,3110,1020
20231117,110800,800525195,3115,3105,3115,3090,28956
20231117,110700,710935250,3105,3115,3115,3105,13298
20231117,110600,669584265,3120,3120,3120,3120,1340
20231117,110500,665403465,3120,3120,3120,3120,4727
20231117,110400,650655225,3120,3125,3125,3120,1592
20231117,110300,645688175,3125,3125,3125,3125,1
20231117,110200,645685050,3130,3120,3130,3110,875
20231117,110100,642962235,3120,3120,3120,3110,3473
20231117,110000,632157510,3130,3115,3130,3115,191
20231117,105900,631562530,3110,3125,3125,3110,8855
20231117,105800,603956275,3130,3135,3135,3130,3985
20231117,105700,591483175,3135,3140,3140,3135,1709
20231117,105600,586125395,3145,3140,3145,3140,116
20231117,105500,585761150,3140,3150,3150,3140,1131
20231117,105400,582209610,3150,3150,3150,3150,1000
20231117,105300,579059610,3150,3140,3150,3140,501
20231117,105200,577486460,3135,3140,3150,3135,742
20231117,105100,575157960,3140,3140,3140,3140,200
20231117,105000,574529960,3140,3140,3140,3140,141
20231117,104900,574087220,3140,3140,3140,3135,100
20231117,104800,573773270,3140,3140,3150,3140,5194
20231117,104700,557463980,3150,3140,3150,3140,32
20231117,104600,557363490,3150,3145,3150,3140,2814
20231117,104500,548522975,3150,3150,3150,3145,5288
20231117,104400,531889290,3150,3155,3155,3150,1882
20231117,104300,525960840,3155,3155,3155,3155,120
20231117,104200,525582240,3155,3155,3165,3155,303
20231117,104100,524626255,3155,3165,3165,3155,61
20231117,104000,524433300,3165,3165,3165,3165,30
20231117,103900,524338350,3165,3165,3165,3165,0
20231117,103800,524338350,3165,3165,3165,3165,1
20231117,103700,524335185,3160,3155,3165,3155,1018
20231117,103600,521118295,3150,3160,3160,3150,163
20231117,103500,520603830,3160,3160,3160,3160,0
20231117,103400,520603830,3160,3160,3160,3160,0
20231117,103300,520603830,3160,3160,3160,3160,1
20231117,103200,520600670,3150,3150,3150,3150,169
20231117,103100,520068320,3160,3160,3160,3160,0
20231117,103000,520068320,3160,3155,3160,3155,6
20231117,102900,520049385,3160,3160,3160,3160,0
20231117,102800,520049385,3160,3160,3160,3160,320
20231117,102700,519038185,3160,3160,3160,3160,2
20231117,102600,519031865,3160,3160,3160,3160,0
20231117,102500,519031865,3160,3160,3160,3160,0
20231117,102400,519031865,3160,3160,3160,3160,1
20231117,102300,519028705,3160,3160,3160,3160,200
20231117,102200,518396705,3160,3160,3160,3160,0
20231117,102100,518396705,3160,3160,3160,3160,5
20231117,102000,518380905,3145,3160,3160,3145,3277
20231117,101900,508029725,3160,3150,3160,3150,1130
20231117,101800,504470215,3155,3155,3155,3155,200
20231117,101700,503839215,3155,3150,3155,3150,350
20231117,101600,502736710,3150,3150,3150,3150,7
20231117,101500,502714660,3150,3145,3150,3145,8015
20231117,101400,477477485,3150,3150,3150,3150,270
20231117,101300,476626985,3150,3150,3150,3150,2
20231117,101200,476620685,3150,3160,3160,3150,902
20231117,101100,473779230,3160,3160,3160,3160,317
20231117,101000,472777510,3145,3140,3145,3140,998
20231117,100900,469638850,3140,3150,3150,3140,8398
20231117,100800,443214935,3150,3150,3150,3150,5
20231117,100700,443199185,3150,3150,3150,3150,1940
20231117,100600,437088185,3165,3160,3165,3155,102
20231117,100500,436765865,3165,3155,3165,3150,537
20231117,100400,435074290,3150,3165,3165,3150,268
20231117,100300,434229925,3155,3155,3155,3155,1246
20231117,100200,430298795,3155,3155,3155,3155,396
20231117,100100,429049415,3155,3150,3165,3150,14
20231117,100000,429005240,3155,3155,3165,3150,671
20231117,095900,426888355,3165,3165,3165,3155,23
20231117,095800,426815660,3155,3155,3165,3155,851
20231117,095700,424130420,3155,3160,3170,3155,1886
20231117,095600,418175745,3175,3175,3175,3175,1
20231117,095500,418172570,3160,3175,3175,3160,6
20231117,095400,418153580,3165,3165,3175,3165,8
20231117,095300,418128210,3175,3160,3175,3160,1411
20231117,095200,413663575,3160,3160,3160,3160,1
20231117,095100,413660415,3160,3160,3160,3160,329
20231117,095000,412620775,3160,3170,3170,3160,815
20231117,094900,410043565,3170,3170,3175,3160,207
20231117,094800,409388380,3170,3170,3170,3170,100
20231117,094700,409071380,3170,3160,3170,3150,2528
20231117,094600,401089260,3160,3155,3160,3155,31
20231117,094500,400991450,3155,3155,3155,3150,114
20231117,094400,400632030,3160,3170,3170,3150,1473
20231117,094300,395992000,3150,3145,3150,3145,1921
20231117,094200,389940855,3150,3150,3150,3150,646
20231117,094100,387905955,3150,3145,3150,3135,2062
20231117,094000,381434955,3135,3150,3150,3135,4582
20231117,093900,367050855,3150,3140,3150,3135,1948
20231117,093800,360942720,3150,3150,3150,3140,2051
20231117,093700,354497860,3140,3140,3150,3140,2267
20231117,093600,347375750,3150,3155,3165,3145,9549
20231117,093500,317319835,3155,3180,3180,3155,2722
20231117,093400,308724805,3165,3170,3170,3165,2561
20231117,093300,300616440,3165,3170,3170,3165,1602
20231117,093200,295544520,3170,3175,3175,3170,1858
20231117,093100,289654410,3175,3175,3175,3175,250
20231117,093000,288860660,3170,3190,3190,3170,146
20231117,092900,288396840,3190,3175,3190,3160,4767
20231117,092800,273300000,3195,3195,3195,3195,2
20231117,092700,273293610,3195,3195,3195,3195,2
20231117,092600,273287220,3165,3180,3195,3165,2035
20231117,092500,266839320,3180,3180,3180,3180,6353
20231117,092400,246636780,3200,3180,3200,3165,3003
20231117,092300,237121530,3180,3200,3200,3175,5688
20231117,092200,219035535,3200,3200,3200,3200,121
20231117,092100,218648335,3200,3200,3200,3200,101
20231117,092000,218325135,3190,3195,3195,3190,11
20231117,091900,218290040,3200,3190,3200,3190,230
20231117,091800,217556030,3190,3185,3190,3185,930
20231117,091700,214591830,3190,3185,3190,3185,233
20231117,091600,213848565,3190,3170,3190,3165,12349
20231117,091500,174702430,3170,3170,3170,3170,245
20231117,091400,173925780,3170,3160,3170,3155,1107
20231117,091300,170432185,3160,3160,3160,3155,950
20231117,091200,167430485,3160,3170,3170,3160,3272
20231117,091100,157090925,3170,3170,3170,3160,6722
20231117,091000,135797530,3170,3175,3175,3165,12011
20231117,090900,97724475,3175,3180,3180,3170,2085
20231117,090800,91106565,3180,3190,3200,3180,1278
20231117,090700,87035765,3190,3180,3210,3180,1058
20231117,090600,83659745,3185,3210,3210,3185,6424
20231117,090500,63172205,3200,3210,3210,3200,393
20231117,090400,61910785,3210,3190,3215,3190,3110
20231117,090300,51957935,3170,3170,3200,3165,2260
20231117,090200,44790475,3215,3210,3220,3165,4798
20231117,090100,29450655,3210,3240,3240,3210,3202
20231117,090000,19110920,3255,3240,3255,3220,2220
Reference in New Issue Copy Permalink