ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/080520/min/candle-20231117.csv

653 lines
32 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
20231117,195000,3036400555,4510,4510,4510,4510,1535
20231117,194900,3036400555,4510,4510,4510,4510,0
20231117,194800,3036400555,4510,4510,4510,4510,0
20231117,194700,3036400555,4510,4510,4510,4510,0
20231117,194600,3036400555,4510,4510,4510,4510,0
20231117,194500,3036400555,4510,4510,4510,4510,0
20231117,194400,3036400555,4510,4510,4510,4510,0
20231117,194300,3036400555,4510,4510,4510,4510,0
20231117,194200,3036400555,4510,4510,4510,4510,0
20231117,194100,3036400555,4510,4510,4510,4510,0
20231117,194000,3036400555,4510,4510,4510,4510,0
20231117,193900,3036400555,4510,4510,4510,4510,0
20231117,193800,3036400555,4510,4510,4510,4510,0
20231117,193700,3036400555,4510,4510,4510,4510,0
20231117,193600,3036400555,4510,4510,4510,4510,0
20231117,193500,3036400555,4510,4510,4510,4510,0
20231117,193400,3036400555,4510,4510,4510,4510,0
20231117,193300,3036400555,4510,4510,4510,4510,0
20231117,193200,3036400555,4510,4510,4510,4510,0
20231117,193100,3036400555,4510,4510,4510,4510,0
20231117,193000,3036400555,4510,4510,4510,4510,0
20231117,192900,3036400555,4510,4510,4510,4510,0
20231117,192800,3036400555,4510,4510,4510,4510,0
20231117,192700,3036400555,4510,4510,4510,4510,0
20231117,192600,3036400555,4510,4510,4510,4510,0
20231117,192500,3036400555,4510,4510,4510,4510,0
20231117,192400,3036400555,4510,4510,4510,4510,0
20231117,192300,3036400555,4510,4510,4510,4510,0
20231117,192200,3036400555,4510,4510,4510,4510,0
20231117,192100,3036400555,4510,4510,4510,4510,0
20231117,192000,3036400555,4510,4510,4510,4510,1535
20231117,191900,3036400555,4510,4510,4510,4510,0
20231117,191800,3036400555,4510,4510,4510,4510,0
20231117,191700,3036400555,4510,4510,4510,4510,0
20231117,191600,3036400555,4510,4510,4510,4510,0
20231117,191500,3036400555,4510,4510,4510,4510,0
20231117,191400,3036400555,4510,4510,4510,4510,0
20231117,191300,3036400555,4510,4510,4510,4510,0
20231117,191200,3036400555,4510,4510,4510,4510,0
20231117,191100,3036400555,4510,4510,4510,4510,0
20231117,191000,3036400555,4510,4510,4510,4510,0
20231117,190900,3036400555,4510,4510,4510,4510,0
20231117,190800,3036400555,4510,4510,4510,4510,0
20231117,190700,3036400555,4510,4510,4510,4510,0
20231117,190600,3036400555,4510,4510,4510,4510,0
20231117,190500,3036400555,4510,4510,4510,4510,0
20231117,190400,3036400555,4510,4510,4510,4510,0
20231117,190300,3036400555,4510,4510,4510,4510,0
20231117,190200,3036400555,4510,4510,4510,4510,0
20231117,190100,3036400555,4510,4510,4510,4510,0
20231117,190000,3036400555,4510,4510,4510,4510,0
20231117,185900,3036400555,4510,4510,4510,4510,0
20231117,185800,3036400555,4510,4510,4510,4510,0
20231117,185700,3036400555,4510,4510,4510,4510,0
20231117,185600,3036400555,4510,4510,4510,4510,0
20231117,185500,3036400555,4510,4510,4510,4510,0
20231117,185400,3036400555,4510,4510,4510,4510,0
20231117,185300,3036400555,4510,4510,4510,4510,0
20231117,185200,3036400555,4510,4510,4510,4510,0
20231117,185100,3036400555,4510,4510,4510,4510,0
20231117,185000,3036400555,4510,4510,4510,4510,1535
20231117,184900,3036400555,4510,4510,4510,4510,0
20231117,184800,3036400555,4510,4510,4510,4510,0
20231117,184700,3036400555,4510,4510,4510,4510,0
20231117,184600,3036400555,4510,4510,4510,4510,0
20231117,184500,3036400555,4510,4510,4510,4510,0
20231117,184400,3036400555,4510,4510,4510,4510,0
20231117,184300,3036400555,4510,4510,4510,4510,0
20231117,184200,3036400555,4510,4510,4510,4510,0
20231117,184100,3036400555,4510,4510,4510,4510,0
20231117,184000,3036400555,4510,4510,4510,4510,0
20231117,183900,3036400555,4510,4510,4510,4510,0
20231117,183800,3036400555,4510,4510,4510,4510,0
20231117,183700,3036400555,4510,4510,4510,4510,0
20231117,183600,3036400555,4510,4510,4510,4510,0
20231117,183500,3036400555,4510,4510,4510,4510,0
20231117,183400,3036400555,4510,4510,4510,4510,0
20231117,183300,3036400555,4510,4510,4510,4510,0
20231117,183200,3036400555,4510,4510,4510,4510,0
20231117,183100,3036400555,4510,4510,4510,4510,0
20231117,183000,3036400555,4510,4510,4510,4510,0
20231117,182900,3036400555,4510,4510,4510,4510,0
20231117,182800,3036400555,4510,4510,4510,4510,0
20231117,182700,3036400555,4510,4510,4510,4510,0
20231117,182600,3036400555,4510,4510,4510,4510,0
20231117,182500,3036400555,4510,4510,4510,4510,0
20231117,182400,3036400555,4510,4510,4510,4510,0
20231117,182300,3036400555,4510,4510,4510,4510,0
20231117,182200,3036400555,4510,4510,4510,4510,0
20231117,182100,3036400555,4510,4510,4510,4510,0
20231117,182000,3036400555,4510,4510,4510,4510,1535
20231117,181900,3036400555,4510,4510,4510,4510,0
20231117,181800,3036400555,4510,4510,4510,4510,0
20231117,181700,3036400555,4510,4510,4510,4510,0
20231117,181600,3036400555,4510,4510,4510,4510,0
20231117,181500,3036400555,4510,4510,4510,4510,0
20231117,181400,3036400555,4510,4510,4510,4510,0
20231117,181300,3036400555,4510,4510,4510,4510,0
20231117,181200,3036400555,4510,4510,4510,4510,0
20231117,181100,3036400555,4510,4510,4510,4510,0
20231117,181000,3036400555,4510,4510,4510,4510,0
20231117,180900,3036400555,4510,4510,4510,4510,0
20231117,180800,3036400555,4510,4510,4510,4510,0
20231117,180700,3036400555,4510,4510,4510,4510,0
20231117,180600,3036400555,4510,4510,4510,4510,0
20231117,180500,3036400555,4510,4510,4510,4510,0
20231117,180400,3036400555,4510,4510,4510,4510,0
20231117,180300,3036400555,4510,4510,4510,4510,0
20231117,180200,3036400555,4510,4510,4510,4510,0
20231117,180100,3036400555,4510,4510,4510,4510,0
20231117,180000,3036400555,4510,4510,4510,4510,0
20231117,175900,3036400555,4510,4510,4510,4510,0
20231117,175800,3036400555,4510,4510,4510,4510,0
20231117,175700,3036400555,4510,4510,4510,4510,0
20231117,175600,3036400555,4510,4510,4510,4510,0
20231117,175500,3036400555,4510,4510,4510,4510,0
20231117,175400,3036400555,4510,4510,4510,4510,0
20231117,175300,3036400555,4510,4510,4510,4510,0
20231117,175200,3036400555,4510,4510,4510,4510,0
20231117,175100,3036400555,4510,4510,4510,4510,0
20231117,175000,3036400555,4510,4510,4510,4510,1535
20231117,174900,3036400555,4510,4510,4510,4510,0
20231117,174800,3036400555,4510,4510,4510,4510,0
20231117,174700,3036400555,4510,4510,4510,4510,0
20231117,174600,3036400555,4510,4510,4510,4510,0
20231117,174500,3036400555,4510,4510,4510,4510,0
20231117,174400,3036400555,4510,4510,4510,4510,0
20231117,174300,3036400555,4510,4510,4510,4510,0
20231117,174200,3036400555,4510,4510,4510,4510,0
20231117,174100,3036400555,4510,4510,4510,4510,0
20231117,174000,3036400555,4510,4510,4510,4510,0
20231117,173900,3036400555,4510,4510,4510,4510,0
20231117,173800,3036400555,4510,4510,4510,4510,0
20231117,173700,3036400555,4510,4510,4510,4510,0
20231117,173600,3036400555,4510,4510,4510,4510,0
20231117,173500,3036400555,4510,4510,4510,4510,0
20231117,173400,3036400555,4510,4510,4510,4510,0
20231117,173300,3036400555,4510,4510,4510,4510,0
20231117,173200,3036400555,4510,4510,4510,4510,0
20231117,173100,3036400555,4510,4510,4510,4510,0
20231117,173000,3036400555,4510,4510,4510,4510,0
20231117,172900,3036400555,4510,4510,4510,4510,0
20231117,172800,3036400555,4510,4510,4510,4510,0
20231117,172700,3036400555,4510,4510,4510,4510,0
20231117,172600,3036400555,4510,4510,4510,4510,0
20231117,172500,3036400555,4510,4510,4510,4510,0
20231117,172400,3036400555,4510,4510,4510,4510,0
20231117,172300,3036400555,4510,4510,4510,4510,0
20231117,172200,3036400555,4510,4510,4510,4510,0
20231117,172100,3036400555,4510,4510,4510,4510,0
20231117,172000,3036400555,4510,4510,4510,4510,1535
20231117,171900,3036400555,4510,4510,4510,4510,0
20231117,171800,3036400555,4510,4510,4510,4510,0
20231117,171700,3036400555,4510,4510,4510,4510,0
20231117,171600,3036400555,4510,4510,4510,4510,0
20231117,171500,3036400555,4510,4510,4510,4510,0
20231117,171400,3036400555,4510,4510,4510,4510,0
20231117,171300,3036400555,4510,4510,4510,4510,0
20231117,171200,3036400555,4510,4510,4510,4510,0
20231117,171100,3036400555,4510,4510,4510,4510,0
20231117,171000,3036400555,4510,4510,4510,4510,0
20231117,170900,3036400555,4510,4510,4510,4510,0
20231117,170800,3036400555,4510,4510,4510,4510,0
20231117,170700,3036400555,4510,4510,4510,4510,0
20231117,170600,3036400555,4510,4510,4510,4510,0
20231117,170500,3036400555,4510,4510,4510,4510,0
20231117,170400,3036400555,4510,4510,4510,4510,0
20231117,170300,3036400555,4510,4510,4510,4510,0
20231117,170200,3036400555,4510,4510,4510,4510,0
20231117,170100,3036400555,4510,4510,4510,4510,0
20231117,170000,3036400555,4510,4510,4510,4510,0
20231117,165900,3036400555,4510,4510,4510,4510,0
20231117,165800,3036400555,4510,4510,4510,4510,0
20231117,165700,3036400555,4510,4510,4510,4510,0
20231117,165600,3036400555,4510,4510,4510,4510,0
20231117,165500,3036400555,4510,4510,4510,4510,0
20231117,165400,3036400555,4510,4510,4510,4510,0
20231117,165300,3036400555,4510,4510,4510,4510,0
20231117,165200,3036400555,4510,4510,4510,4510,0
20231117,165100,3036400555,4510,4510,4510,4510,0
20231117,165000,3036400555,4510,4510,4510,4510,1535
20231117,164900,3036400555,4510,4510,4510,4510,0
20231117,164800,3036400555,4510,4510,4510,4510,0
20231117,164700,3036400555,4510,4510,4510,4510,0
20231117,164600,3036400555,4510,4510,4510,4510,0
20231117,164500,3036400555,4510,4510,4510,4510,0
20231117,164400,3036400555,4510,4510,4510,4510,0
20231117,164300,3036400555,4510,4510,4510,4510,0
20231117,164200,3036400555,4510,4510,4510,4510,0
20231117,164100,3036400555,4510,4510,4510,4510,0
20231117,164000,3036400555,4510,4510,4510,4510,0
20231117,163900,3036400555,4510,4510,4510,4510,0
20231117,163800,3036400555,4510,4510,4510,4510,0
20231117,163700,3036400555,4510,4510,4510,4510,0
20231117,163600,3036400555,4510,4510,4510,4510,0
20231117,163500,3036400555,4510,4510,4510,4510,0
20231117,163400,3036400555,4510,4510,4510,4510,0
20231117,163300,3036400555,4510,4510,4510,4510,0
20231117,163200,3036400555,4510,4510,4510,4510,0
20231117,163100,3036400555,4510,4510,4510,4510,0
20231117,163000,3036400555,4510,4510,4510,4510,0
20231117,162900,3036400555,4510,4510,4510,4510,0
20231117,162800,3036400555,4510,4510,4510,4510,0
20231117,162700,3036400555,4510,4510,4510,4510,0
20231117,162600,3036400555,4510,4510,4510,4510,0
20231117,162500,3036400555,4510,4510,4510,4510,0
20231117,162400,3036400555,4510,4510,4510,4510,0
20231117,162300,3036400555,4510,4510,4510,4510,0
20231117,162200,3036400555,4510,4510,4510,4510,0
20231117,162100,3036400555,4510,4510,4510,4510,0
20231117,162000,3036400555,4510,4510,4510,4510,1535
20231117,161900,3036400555,4510,4510,4510,4510,0
20231117,161800,3036400555,4510,4510,4510,4510,0
20231117,161700,3036400555,4510,4510,4510,4510,0
20231117,161600,3036400555,4510,4510,4510,4510,0
20231117,161500,3036400555,4510,4510,4510,4510,0
20231117,161400,3036400555,4510,4510,4510,4510,0
20231117,161300,3036400555,4510,4510,4510,4510,0
20231117,161200,3036400555,4510,4510,4510,4510,0
20231117,161100,3036400555,4510,4510,4510,4510,0
20231117,161000,3036400555,4510,4510,4510,4510,0
20231117,160900,3036400555,4510,4510,4510,4510,0
20231117,160800,3036400555,4510,4510,4510,4510,0
20231117,160700,3036400555,4510,4510,4510,4510,0
20231117,160600,3036400555,4510,4510,4510,4510,0
20231117,160500,3036400555,4510,4510,4510,4510,0
20231117,160400,3036400555,4510,4510,4510,4510,0
20231117,160300,3036400555,4510,4510,4510,4510,0
20231117,160200,3036400555,4510,4510,4510,4510,0
20231117,160100,3036400555,4510,4510,4510,4510,0
20231117,160000,3036400555,4510,4510,4510,4510,0
20231117,155900,3036400555,4510,4510,4510,4510,0
20231117,155800,3036400555,4510,4510,4510,4510,0
20231117,155700,3036400555,4510,4510,4510,4510,0
20231117,155600,3036400555,4510,4510,4510,4510,0
20231117,155500,3036400555,4510,4510,4510,4510,0
20231117,155400,3036400555,4510,4510,4510,4510,0
20231117,155300,3036400555,4510,4510,4510,4510,0
20231117,155200,3036400555,4510,4510,4510,4510,0
20231117,155100,3036400555,4510,4510,4510,4510,0
20231117,155000,3036400555,4510,4510,4510,4510,1535
20231117,154900,3036400555,4510,4510,4510,4510,0
20231117,154800,3036400555,4510,4510,4510,4510,0
20231117,154700,3036400555,4510,4510,4510,4510,0
20231117,154600,3036400555,4510,4510,4510,4510,0
20231117,154500,3036400555,4510,4510,4510,4510,0
20231117,154400,3036400555,4510,4510,4510,4510,0
20231117,154300,3036400555,4510,4510,4510,4510,0
20231117,154200,3036400555,4510,4510,4510,4510,0
20231117,154100,3036400555,4510,4510,4510,4510,0
20231117,154000,3036400555,4510,4510,4510,4510,0
20231117,153900,3036400555,4510,4510,4510,4510,0
20231117,153800,3036400555,4510,4510,4510,4510,0
20231117,153700,3036400555,4510,4510,4510,4510,0
20231117,153600,3036400555,4510,4510,4510,4510,0
20231117,153500,3036400555,4510,4510,4510,4510,0
20231117,153400,3036400555,4510,4510,4510,4510,0
20231117,153300,3036400555,4510,4510,4510,4510,0
20231117,153200,3036400555,4510,4510,4510,4510,0
20231117,153100,3036400555,4510,4510,4510,4510,0
20231117,153000,3036400555,4510,4510,4510,4510,1535
20231117,152900,3029477705,4480,4480,4480,4480,0
20231117,152800,3029477705,4480,4480,4480,4480,0
20231117,152700,3029477705,4480,4480,4480,4480,0
20231117,152600,3029477705,4480,4480,4480,4480,0
20231117,152500,3029477705,4480,4480,4480,4480,0
20231117,152400,3029477705,4480,4480,4480,4480,0
20231117,152300,3029477705,4480,4480,4480,4480,0
20231117,152200,3029477705,4480,4480,4480,4480,0
20231117,152100,3029477705,4480,4480,4480,4480,0
20231117,152000,3029477705,4480,4480,4480,4480,0
20231117,151900,3029477705,4480,4460,4480,4460,670
20231117,151800,3026476385,4465,4465,4485,4465,1428
20231117,151700,3020097785,4465,4465,4465,4465,126
20231117,151600,3019535195,4465,4465,4465,4465,190
20231117,151500,3018686845,4465,4460,4465,4460,121
20231117,151400,3018146685,4460,4465,4465,4460,2017
20231117,151300,3009145865,4460,4465,4490,4460,201
20231117,151200,3008248380,4465,4470,4470,4465,551
20231117,151100,3005788135,4465,4465,4465,4465,100
20231117,151000,3005341635,4495,4475,4495,4465,63
20231117,150900,3005059800,4480,4465,4495,4465,67
20231117,150800,3004759300,4460,4495,4495,4460,783
20231117,150700,3001261760,4495,4470,4495,4470,6
20231117,150600,3001234915,4470,4470,4470,4470,45
20231117,150500,3001033765,4470,4470,4470,4470,0
20231117,150400,3001033765,4470,4465,4470,4465,80
20231117,150300,3000676515,4460,4470,4470,4460,627
20231117,150200,2997879805,4465,4465,4465,4465,0
20231117,150100,2997879805,4465,4465,4485,4460,404
20231117,150000,2996076650,4485,4485,4485,4485,233
20231117,145900,2995031645,4465,4465,4465,4465,1
20231117,145800,2995027180,4460,4465,4465,4460,1684
20231117,145700,2987513410,4465,4465,4465,4465,200
20231117,145600,2986620410,4465,4465,4465,4465,0
20231117,145500,2986620410,4465,4485,4485,4460,7777
20231117,145400,2951915420,4490,4490,4490,4490,70
20231117,145300,2951601120,4490,4490,4490,4490,83
20231117,145200,2951228450,4495,4500,4500,4495,11
20231117,145100,2951179000,4495,4495,4495,4495,0
20231117,145000,2951179000,4495,4495,4495,4495,40
20231117,144900,2950999200,4500,4500,4500,4500,0
20231117,144800,2950999200,4500,4500,4500,4495,246
20231117,144700,2949892500,4505,4505,4505,4505,315
20231117,144600,2948473425,4505,4500,4505,4500,74
20231117,144500,2948140220,4500,4500,4500,4500,0
20231117,144400,2948140220,4500,4495,4500,4495,139
20231117,144300,2947515240,4490,4490,4490,4490,362
20231117,144200,2945889860,4465,4465,4465,4465,0
20231117,144100,2945889860,4465,4465,4465,4465,67
20231117,144000,2945590705,4465,4465,4465,4465,0
20231117,143900,2945590705,4465,4465,4465,4465,24
20231117,143800,2945483545,4465,4465,4465,4465,1
20231117,143700,2945479080,4465,4475,4475,4465,1351
20231117,143600,2939433365,4460,4460,4460,4460,0
20231117,143500,2939433365,4460,4460,4460,4460,0
20231117,143400,2939433365,4460,4460,4460,4460,0
20231117,143300,2939433365,4460,4460,4460,4460,200
20231117,143200,2938541365,4460,4460,4460,4460,0
20231117,143100,2938541365,4460,4465,4465,4455,4435
20231117,143000,2918771700,4465,4470,4470,4465,451
20231117,142900,2916755830,4470,4470,4470,4470,80
20231117,142800,2916398230,4470,4470,4470,4470,0
20231117,142700,2916398230,4470,4470,4470,4470,0
20231117,142600,2916398230,4470,4470,4470,4470,0
20231117,142500,2916398230,4470,4470,4470,4470,200
20231117,142400,2915504230,4470,4470,4470,4470,0
20231117,142300,2915504230,4470,4470,4470,4470,0
20231117,142200,2915504230,4470,4470,4470,4470,0
20231117,142100,2915504230,4470,4470,4470,4470,0
20231117,142000,2915504230,4470,4470,4470,4470,0
20231117,141900,2915504230,4470,4470,4470,4470,0
20231117,141800,2915504230,4470,4470,4470,4465,897
20231117,141700,2911497125,4470,4470,4470,4470,0
20231117,141600,2911497125,4470,4470,4470,4470,1
20231117,141500,2911492655,4485,4470,4485,4470,223
20231117,141400,2910495830,4465,4490,4490,4465,9
20231117,141300,2910455445,4500,4500,4500,4500,0
20231117,141200,2910455445,4500,4500,4500,4500,0
20231117,141100,2910455445,4500,4500,4500,4500,2
20231117,141000,2910446445,4465,4470,4470,4465,1001
20231117,140900,2905973825,4475,4475,4475,4475,100
20231117,140800,2905526325,4475,4480,4480,4475,200
20231117,140700,2904631200,4475,4475,4475,4475,0
20231117,140600,2904631200,4475,4475,4475,4475,0
20231117,140500,2904631200,4475,4475,4475,4475,1
20231117,140400,2904626725,4475,4480,4480,4475,150
20231117,140300,2903955450,4500,4500,4500,4500,0
20231117,140200,2903955450,4500,4500,4500,4500,2
20231117,140100,2903946450,4475,4490,4490,4475,1248
20231117,140000,2898352765,4490,4490,4495,4490,653
20231117,135900,2895420345,4490,4490,4490,4490,0
20231117,135800,2895420345,4490,4490,4490,4490,0
20231117,135700,2895420345,4490,4495,4495,4490,500
20231117,135600,2893175080,4490,4490,4490,4490,26
20231117,135500,2893058340,4490,4495,4495,4490,261
20231117,135400,2891885475,4490,4490,4490,4490,0
20231117,135300,2891885475,4490,4490,4490,4490,0
20231117,135200,2891885475,4490,4510,4510,4490,11
20231117,135100,2891835885,4510,4510,4510,4510,0
20231117,135000,2891835885,4510,4510,4510,4510,50
20231117,134900,2891610385,4515,4515,4515,4515,0
20231117,134800,2891610385,4515,4515,4515,4515,0
20231117,134700,2891610385,4515,4515,4515,4515,0
20231117,134600,2891610385,4515,4515,4515,4515,1
20231117,134500,2891605870,4515,4505,4515,4505,157
20231117,134400,2890897640,4505,4505,4505,4505,3
20231117,134300,2890884125,4480,4480,4480,4480,23
20231117,134200,2890781085,4470,4470,4470,4470,0
20231117,134100,2890781085,4470,4470,4470,4470,778
20231117,134000,2887303425,4470,4475,4475,4470,79
20231117,133900,2886950275,4475,4475,4475,4475,29
20231117,133800,2886820500,4475,4475,4475,4475,0
20231117,133700,2886820500,4475,4475,4475,4475,277
20231117,133600,2885580925,4475,4480,4480,4475,256
20231117,133500,2884434450,4480,4485,4485,4480,395
20231117,133400,2882664815,4485,4485,4485,4485,60
20231117,133300,2882395715,4495,4495,4495,4495,0
20231117,133200,2882395715,4495,4495,4495,4495,0
20231117,133100,2882395715,4495,4495,4495,4495,42
20231117,133000,2882206925,4495,4495,4495,4495,0
20231117,132900,2882206925,4495,4495,4495,4495,0
20231117,132800,2882206925,4495,4495,4495,4495,1
20231117,132700,2882202430,4485,4490,4490,4485,665
20231117,132600,2879219080,4490,4490,4490,4490,348
20231117,132500,2877656560,4495,4495,4495,4495,1785
20231117,132400,2869632985,4495,4510,4510,4495,1346
20231117,132300,2863577710,4510,4510,4510,4510,326
20231117,132200,2862107450,4500,4495,4505,4495,363
20231117,132100,2860473295,4495,4495,4495,4495,10
20231117,132000,2860428345,4505,4495,4505,4485,881
20231117,131900,2856462160,4495,4495,4495,4495,323
20231117,131800,2855010275,4495,4495,4495,4495,231
20231117,131700,2853971930,4495,4495,4495,4495,0
20231117,131600,2853971930,4495,4505,4505,4495,20
20231117,131500,2853881930,4505,4505,4505,4505,44
20231117,131400,2853683710,4510,4500,4510,4500,5
20231117,131300,2853661190,4520,4490,4520,4465,1769
20231117,131200,2845741230,4520,4520,4520,4520,1
20231117,131100,2845736710,4495,4495,4495,4495,204
20231117,131000,2844819730,4525,4525,4525,4525,0
20231117,130900,2844819730,4525,4525,4525,4525,0
20231117,130800,2844819730,4525,4525,4525,4525,0
20231117,130700,2844819730,4525,4525,4525,4525,10
20231117,130600,2844774480,4525,4525,4525,4525,0
20231117,130500,2844774480,4525,4525,4525,4525,0
20231117,130400,2844774480,4525,4525,4525,4525,3
20231117,130300,2844760905,4530,4520,4530,4520,87
20231117,130200,2844367645,4520,4520,4520,4520,143
20231117,130100,2843721285,4520,4520,4520,4520,350
20231117,130000,2842139285,4520,4520,4520,4520,10
20231117,125900,2842094085,4520,4520,4520,4520,294
20231117,125800,2840765205,4530,4490,4530,4490,1542
20231117,125700,2833795425,4500,4500,4500,4500,0
20231117,125600,2833795425,4500,4500,4500,4500,0
20231117,125500,2833795425,4500,4500,4500,4500,231
20231117,125400,2832755925,4475,4475,4475,4475,0
20231117,125300,2832755925,4475,4475,4475,4475,121
20231117,125200,2832214450,4475,4475,4475,4475,0
20231117,125100,2832214450,4475,4475,4475,4475,31
20231117,125000,2832075725,4475,4480,4480,4475,98
20231117,124900,2831636780,4480,4480,4480,4480,0
20231117,124800,2831636780,4480,4480,4480,4480,202
20231117,124700,2830731820,4475,4475,4475,4475,0
20231117,124600,2830731820,4475,4475,4475,4475,129
20231117,124500,2830154545,4475,4480,4480,4470,1141
20231117,124400,2825050065,4480,4510,4510,4480,4042
20231117,124300,2806939725,4510,4510,4510,4510,1
20231117,124200,2806935215,4485,4485,4485,4485,0
20231117,124100,2806935215,4485,4490,4490,4485,824
20231117,124000,2803237655,4490,4490,4490,4490,1
20231117,123900,2803233165,4490,4490,4490,4490,0
20231117,123800,2803233165,4490,4515,4515,4490,322
20231117,123700,2801779885,4520,4520,4520,4520,0
20231117,123600,2801779885,4520,4480,4520,4480,301
20231117,123500,2800420665,4515,4490,4515,4490,820
20231117,123400,2796730155,4475,4475,4475,4475,44
20231117,123300,2796533255,4470,4470,4470,4470,0
20231117,123200,2796533255,4470,4470,4470,4470,515
20231117,123100,2794231205,4470,4475,4475,4470,4
20231117,123000,2794213315,4480,4480,4480,4480,68
20231117,122900,2793908675,4480,4480,4480,4480,55
20231117,122800,2793662275,4495,4495,4495,4495,0
20231117,122700,2793662275,4495,4495,4495,4495,1484
20231117,122600,2786991695,4495,4485,4495,4485,266
20231117,122500,2785796645,4485,4485,4485,4485,204
20231117,122400,2784881705,4485,4485,4485,4485,110
20231117,122300,2784388355,4485,4490,4490,4485,22
20231117,122200,2784289630,4490,4480,4495,4480,351
20231117,122100,2782714420,4490,4490,4490,4490,31
20231117,122000,2782575230,4490,4490,4490,4490,250
20231117,121900,2781452730,4490,4490,4490,4490,1
20231117,121800,2781448240,4465,4490,4490,4465,331
20231117,121700,2779969575,4490,4490,4490,4490,280
20231117,121600,2778712375,4465,4470,4470,4465,778
20231117,121500,2775235575,4485,4485,4485,4485,354
20231117,121400,2773647885,4485,4485,4485,4485,1
20231117,121300,2773643400,4465,4470,4470,4465,73
20231117,121200,2773317125,4470,4470,4470,4470,0
20231117,121100,2773317125,4470,4470,4470,4470,118
20231117,121000,2772789665,4465,4470,4470,4465,261
20231117,120900,2771623155,4470,4470,4470,4470,154
20231117,120800,2770934775,4470,4470,4470,4470,0
20231117,120700,2770934775,4470,4470,4470,4470,1
20231117,120600,2770930305,4465,4465,4465,4465,0
20231117,120500,2770930305,4465,4465,4465,4465,542
20231117,120400,2768510275,4465,4470,4470,4465,3003
20231117,120300,2755100080,4465,4480,4495,4465,1658
20231117,120200,2747687460,4480,4480,4480,4480,107
20231117,120100,2747208100,4470,4470,4470,4470,3546
20231117,120000,2731357480,4470,4470,4470,4470,0
20231117,115900,2731357480,4470,4470,4470,4470,0
20231117,115800,2731357480,4470,4470,4470,4470,149
20231117,115700,2730691450,4470,4485,4485,4465,5729
20231117,115600,2705065025,4485,4485,4485,4485,172
20231117,115500,2704293605,4485,4490,4490,4485,93
20231117,115400,2703876495,4495,4495,4495,4495,0
20231117,115300,2703876495,4495,4495,4495,4495,0
20231117,115200,2703876495,4495,4495,4495,4495,0
20231117,115100,2703876495,4495,4490,4495,4480,156
20231117,115000,2703177030,4495,4510,4510,4495,7
20231117,114900,2703145530,4510,4490,4510,4480,3305
20231117,114800,2688318905,4490,4490,4490,4490,22
20231117,114700,2688220125,4510,4510,4510,4510,56
20231117,114600,2687967565,4515,4520,4525,4510,405
20231117,114500,2686139095,4520,4520,4520,4520,0
20231117,114400,2686139095,4520,4515,4520,4515,50
20231117,114300,2685913145,4515,4510,4515,4510,90
20231117,114200,2685507240,4520,4525,4525,4520,40
20231117,114100,2685326430,4520,4520,4520,4520,183
20231117,114000,2684499270,4520,4495,4520,4495,3118
20231117,113900,2670473410,4495,4490,4495,4490,1215
20231117,113800,2665016570,4495,4485,4495,4485,1708
20231117,113700,2657339140,4485,4485,4485,4485,100
20231117,113600,2656890640,4485,4490,4490,4485,491
20231117,113500,2654688460,4490,4490,4490,4490,178
20231117,113400,2653889240,4495,4495,4495,4495,340
20231117,113300,2652360940,4495,4490,4495,4490,285
20231117,113200,2651081240,4490,4495,4495,4490,691
20231117,113100,2647978470,4490,4485,4490,4485,189
20231117,113000,2647130680,4490,4485,4490,4485,798
20231117,112900,2643550190,4490,4505,4505,4490,575
20231117,112800,2640966865,4505,4505,4505,4505,1
20231117,112700,2640962360,4510,4515,4515,4510,317
20231117,112600,2639532420,4520,4520,4520,4520,5
20231117,112500,2639509820,4515,4515,4515,4515,85
20231117,112400,2639126045,4515,4515,4515,4515,98
20231117,112300,2638683575,4525,4515,4525,4515,137
20231117,112200,2638064960,4505,4500,4505,4500,424
20231117,112100,2636154940,4500,4505,4505,4500,1004
20231117,112000,2631636460,4510,4500,4510,4500,66
20231117,111900,2631339100,4500,4500,4510,4500,58
20231117,111800,2631078090,4500,4495,4500,4495,424
20231117,111700,2629171195,4500,4500,4500,4500,347
20231117,111600,2627609695,4500,4500,4500,4500,1
20231117,111500,2627605195,4525,4525,4525,4525,0
20231117,111400,2627605195,4525,4495,4525,4490,628
20231117,111300,2624785045,4525,4495,4525,4490,349
20231117,111200,2623213900,4480,4495,4495,4480,4410
20231117,111100,2603428185,4495,4510,4510,4490,11149
20231117,111000,2553301395,4510,4530,4540,4510,624
20231117,110900,2550476595,4530,4525,4530,4525,648
20231117,110800,2547543115,4515,4515,4515,4515,0
20231117,110700,2547543115,4515,4515,4515,4515,0
20231117,110600,2547543115,4515,4520,4520,4515,162
20231117,110500,2546811535,4520,4520,4530,4520,116
20231117,110400,2546287155,4520,4520,4520,4520,137
20231117,110300,2545667915,4520,4515,4520,4515,253
20231117,110200,2544525445,4515,4530,4530,4510,1047
20231117,110100,2539789170,4520,4530,4530,4520,675
20231117,110000,2536731520,4530,4535,4535,4505,2732
20231117,105900,2524404850,4535,4535,4535,4500,1706
20231117,105800,2516713645,4540,4540,4540,4540,0
20231117,105700,2516713645,4540,4540,4540,4540,286
20231117,105600,2515415205,4540,4545,4545,4540,581
20231117,105500,2512777340,4545,4560,4560,4545,509
20231117,105400,2510457260,4560,4555,4560,4555,229
20231117,105300,2509414115,4560,4565,4565,4560,101
20231117,105200,2508953315,4570,4590,4595,4570,10814
20231117,105100,2459318410,4575,4560,4610,4560,8310
20231117,105000,2421176065,4555,4535,4555,4535,1293
20231117,104900,2415293910,4540,4530,4550,4530,1264
20231117,104800,2409552775,4540,4545,4545,4540,323
20231117,104700,2408085750,4545,4540,4555,4535,905
20231117,104600,2403972010,4550,4505,4550,4500,702
20231117,104500,2400800630,4500,4510,4510,4500,1043
20231117,104400,2396103110,4515,4510,4515,4500,125
20231117,104300,2395539410,4510,4510,4510,4500,735
20231117,104200,2392230495,4500,4510,4530,4500,653
20231117,104100,2389285045,4510,4520,4520,4510,16
20231117,104000,2389212785,4515,4515,4515,4500,123
20231117,103900,2388657560,4500,4520,4520,4500,3073
20231117,103800,2374826215,4520,4500,4520,4500,765
20231117,103700,2371373335,4500,4490,4540,4490,1883
20231117,103600,2362887560,4490,4495,4520,4485,5195
20231117,103500,2339561880,4495,4505,4505,4495,5334
20231117,103400,2315561985,4525,4525,4525,4525,399
20231117,103300,2313756510,4500,4535,4535,4490,8342
20231117,103200,2276167330,4515,4525,4540,4515,3567
20231117,103100,2260033265,4540,4545,4545,4530,824
20231117,103000,2256298440,4545,4515,4545,4510,793
20231117,102900,2252707230,4510,4540,4580,4485,12490
20231117,102800,2196398230,4540,4620,4620,4495,17498
20231117,102700,2117194675,4620,4615,4630,4590,2846
20231117,102600,2104093020,4615,4640,4660,4595,4675
20231117,102500,2082493915,4630,4640,4680,4615,3028
20231117,102400,2068446920,4640,4645,4685,4640,3469
20231117,102300,2052311220,4645,4685,4685,4645,4376
20231117,102200,2031916795,4690,4685,4725,4630,31605
20231117,102100,1884239575,4710,4560,4710,4560,28275
20231117,102000,1752979770,4560,4545,4575,4525,6254
20231117,101900,1724604130,4550,4475,4585,4470,15603
20231117,101800,1653980125,4470,4615,4635,4435,44016
20231117,101700,1455575765,4610,4665,4700,4565,34567
20231117,101600,1295773290,4665,4790,4850,4505,97643
20231117,101500,835287105,4790,4790,4810,4775,1881
20231117,101400,826278055,4810,4815,4815,4775,445
20231117,101300,824142070,4780,4840,4845,4780,3454
20231117,101200,807497020,4840,4785,4850,4750,30861
20231117,101100,659411245,4790,4745,4795,4740,23644
20231117,101000,546350065,4740,4720,4790,4710,15415
20231117,100900,473037680,4735,4675,4745,4640,12297
20231117,100800,415338875,4675,4680,4680,4675,248
20231117,100700,414179225,4660,4680,4695,4660,2434
20231117,100600,402817270,4680,4710,4715,4680,1747
20231117,100500,394601415,4715,4690,4715,4685,8620
20231117,100400,354101925,4700,4650,4700,4640,4674
20231117,100300,332278560,4650,4680,4680,4650,929
20231117,100200,327956670,4680,4645,4680,4645,1833
20231117,100100,319433675,4640,4655,4655,4610,3726
20231117,100000,302144785,4690,4700,4730,4650,4210
20231117,095900,282388570,4700,4645,4700,4595,5883
20231117,095800,254912675,4615,4640,4640,4615,290
20231117,095700,253570055,4645,4640,4650,4640,1329
20231117,095600,247396985,4635,4640,4645,4630,3023
20231117,095500,233362290,4640,4635,4650,4625,1940
20231117,095400,224348440,4645,4695,4700,4640,1432
20231117,095300,217637465,4695,4600,4695,4590,11600
20231117,095200,163777215,4575,4645,4650,4570,4982
20231117,095100,140870960,4650,4535,4655,4535,11966
20231117,095000,85743515,4535,4510,4535,4490,1450
20231117,094900,79183535,4510,4500,4510,4500,1400
20231117,094800,72874555,4500,4455,4500,4455,9488
20231117,094700,30277915,4440,4440,4440,4440,0
20231117,094600,30277915,4440,4440,4440,4440,0
20231117,094500,30277915,4440,4440,4440,4440,100
20231117,094400,29833915,4460,4460,4460,4460,0
20231117,094300,29833915,4460,4460,4460,4460,180
20231117,094200,29031115,4455,4455,4455,4455,200
20231117,094100,28140115,4420,4420,4420,4420,120
20231117,094000,27609715,4425,4430,4430,4425,776
20231117,093900,24174670,4430,4430,4430,4430,224
20231117,093800,23182350,4440,4440,4440,4440,180
20231117,093700,22383150,4455,4455,4455,4455,0
20231117,093600,22383150,4455,4455,4455,4455,0
20231117,093500,22383150,4455,4455,4455,4455,1
20231117,093400,22378695,4455,4440,4455,4440,102
20231117,093300,21925785,4455,4455,4455,4455,0
20231117,093200,21925785,4455,4430,4455,4430,56
20231117,093100,21677655,4435,4435,4435,4435,0
20231117,093000,21677655,4435,4435,4435,4435,0
20231117,092900,21677655,4435,4435,4435,4435,46
20231117,092800,21473645,4455,4455,4455,4455,100
20231117,092700,21028145,4460,4460,4460,4460,0
20231117,092600,21028145,4460,4460,4460,4460,0
20231117,092500,21028145,4460,4460,4460,4460,300
20231117,092400,19690145,4460,4440,4460,4430,222
20231117,092300,18704735,4440,4440,4440,4440,0
20231117,092200,18704735,4440,4440,4440,4440,100
20231117,092100,18260735,4440,4440,4440,4440,0
20231117,092000,18260735,4440,4440,4440,4440,452
20231117,091900,16253855,4440,4430,4440,4430,692
20231117,091800,13184575,4430,4430,4430,4430,0
20231117,091700,13184575,4430,4430,4430,4430,0
20231117,091600,13184575,4430,4435,4435,4430,1415
20231117,091500,6915545,4435,4435,4435,4435,0
20231117,091400,6915545,4435,4435,4435,4435,0
20231117,091300,6915545,4435,4435,4435,4435,0
20231117,091200,6915545,4435,4435,4435,4435,0
20231117,091100,6915545,4435,4435,4435,4435,0
20231117,091000,6915545,4435,4435,4435,4435,0
20231117,090900,6915545,4435,4435,4435,4435,2
20231117,090800,6906675,4430,4430,4430,4430,0
20231117,090700,6906675,4430,4430,4430,4430,0
20231117,090600,6906675,4430,4430,4430,4430,0
20231117,090500,6906675,4430,4430,4430,4430,0
20231117,090400,6906675,4430,4430,4430,4430,0
20231117,090300,6906675,4430,4430,4430,4430,0
20231117,090200,6906675,4430,4430,4430,4430,0
20231117,090100,6906675,4430,4430,4430,4430,200
20231117,090000,6020675,4450,4460,4460,4450,1350
Reference in New Issue Copy Permalink