ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/128820/min/candle-20231117.csv

678 lines
33 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
20231117,201500,1536833865,3470,3470,3470,3470,9361
20231117,201400,1536833865,3470,3470,3470,3470,0
20231117,201300,1536833865,3470,3470,3470,3470,0
20231117,201200,1536833865,3470,3470,3470,3470,0
20231117,201100,1536833865,3470,3470,3470,3470,0
20231117,201000,1536833865,3470,3470,3470,3470,0
20231117,200900,1536833865,3470,3470,3470,3470,0
20231117,200800,1536833865,3470,3470,3470,3470,0
20231117,200700,1536833865,3470,3470,3470,3470,0
20231117,200600,1536833865,3470,3470,3470,3470,0
20231117,200500,1536833865,3470,3470,3470,3470,0
20231117,200400,1536833865,3470,3470,3470,3470,0
20231117,200300,1536833865,3470,3470,3470,3470,0
20231117,200200,1536833865,3470,3470,3470,3470,0
20231117,200100,1536833865,3470,3470,3470,3470,0
20231117,200000,1536833865,3470,3470,3470,3470,0
20231117,195900,1536833865,3470,3470,3470,3470,0
20231117,195800,1536833865,3470,3470,3470,3470,0
20231117,195700,1536833865,3470,3470,3470,3470,0
20231117,195600,1536833865,3470,3470,3470,3470,0
20231117,195500,1536833865,3470,3470,3470,3470,0
20231117,195400,1536833865,3470,3470,3470,3470,0
20231117,195300,1536833865,3470,3470,3470,3470,0
20231117,195200,1536833865,3470,3470,3470,3470,0
20231117,195100,1536833865,3470,3470,3470,3470,0
20231117,195000,1536833865,3470,3470,3470,3470,0
20231117,194900,1536833865,3470,3470,3470,3470,0
20231117,194800,1536833865,3470,3470,3470,3470,0
20231117,194700,1536833865,3470,3470,3470,3470,0
20231117,194600,1536833865,3470,3470,3470,3470,0
20231117,194500,1536833865,3470,3470,3470,3470,9361
20231117,194400,1536833865,3470,3470,3470,3470,0
20231117,194300,1536833865,3470,3470,3470,3470,0
20231117,194200,1536833865,3470,3470,3470,3470,0
20231117,194100,1536833865,3470,3470,3470,3470,0
20231117,194000,1536833865,3470,3470,3470,3470,0
20231117,193900,1536833865,3470,3470,3470,3470,0
20231117,193800,1536833865,3470,3470,3470,3470,0
20231117,193700,1536833865,3470,3470,3470,3470,0
20231117,193600,1536833865,3470,3470,3470,3470,0
20231117,193500,1536833865,3470,3470,3470,3470,0
20231117,193400,1536833865,3470,3470,3470,3470,0
20231117,193300,1536833865,3470,3470,3470,3470,0
20231117,193200,1536833865,3470,3470,3470,3470,0
20231117,193100,1536833865,3470,3470,3470,3470,0
20231117,193000,1536833865,3470,3470,3470,3470,0
20231117,192900,1536833865,3470,3470,3470,3470,0
20231117,192800,1536833865,3470,3470,3470,3470,0
20231117,192700,1536833865,3470,3470,3470,3470,0
20231117,192600,1536833865,3470,3470,3470,3470,0
20231117,192500,1536833865,3470,3470,3470,3470,0
20231117,192400,1536833865,3470,3470,3470,3470,0
20231117,192300,1536833865,3470,3470,3470,3470,0
20231117,192200,1536833865,3470,3470,3470,3470,0
20231117,192100,1536833865,3470,3470,3470,3470,0
20231117,192000,1536833865,3470,3470,3470,3470,0
20231117,191900,1536833865,3470,3470,3470,3470,0
20231117,191800,1536833865,3470,3470,3470,3470,0
20231117,191700,1536833865,3470,3470,3470,3470,0
20231117,191600,1536833865,3470,3470,3470,3470,0
20231117,191500,1536833865,3470,3470,3470,3470,9361
20231117,191400,1536833865,3470,3470,3470,3470,0
20231117,191300,1536833865,3470,3470,3470,3470,0
20231117,191200,1536833865,3470,3470,3470,3470,0
20231117,191100,1536833865,3470,3470,3470,3470,0
20231117,191000,1536833865,3470,3470,3470,3470,0
20231117,190900,1536833865,3470,3470,3470,3470,0
20231117,190800,1536833865,3470,3470,3470,3470,0
20231117,190700,1536833865,3470,3470,3470,3470,0
20231117,190600,1536833865,3470,3470,3470,3470,0
20231117,190500,1536833865,3470,3470,3470,3470,0
20231117,190400,1536833865,3470,3470,3470,3470,0
20231117,190300,1536833865,3470,3470,3470,3470,0
20231117,190200,1536833865,3470,3470,3470,3470,0
20231117,190100,1536833865,3470,3470,3470,3470,0
20231117,190000,1536833865,3470,3470,3470,3470,0
20231117,185900,1536833865,3470,3470,3470,3470,0
20231117,185800,1536833865,3470,3470,3470,3470,0
20231117,185700,1536833865,3470,3470,3470,3470,0
20231117,185600,1536833865,3470,3470,3470,3470,0
20231117,185500,1536833865,3470,3470,3470,3470,0
20231117,185400,1536833865,3470,3470,3470,3470,0
20231117,185300,1536833865,3470,3470,3470,3470,0
20231117,185200,1536833865,3470,3470,3470,3470,0
20231117,185100,1536833865,3470,3470,3470,3470,0
20231117,185000,1536833865,3470,3470,3470,3470,0
20231117,184900,1536833865,3470,3470,3470,3470,0
20231117,184800,1536833865,3470,3470,3470,3470,0
20231117,184700,1536833865,3470,3470,3470,3470,0
20231117,184600,1536833865,3470,3470,3470,3470,0
20231117,184500,1536833865,3470,3470,3470,3470,9361
20231117,184400,1536833865,3470,3470,3470,3470,0
20231117,184300,1536833865,3470,3470,3470,3470,0
20231117,184200,1536833865,3470,3470,3470,3470,0
20231117,184100,1536833865,3470,3470,3470,3470,0
20231117,184000,1536833865,3470,3470,3470,3470,0
20231117,183900,1536833865,3470,3470,3470,3470,0
20231117,183800,1536833865,3470,3470,3470,3470,0
20231117,183700,1536833865,3470,3470,3470,3470,0
20231117,183600,1536833865,3470,3470,3470,3470,0
20231117,183500,1536833865,3470,3470,3470,3470,0
20231117,183400,1536833865,3470,3470,3470,3470,0
20231117,183300,1536833865,3470,3470,3470,3470,0
20231117,183200,1536833865,3470,3470,3470,3470,0
20231117,183100,1536833865,3470,3470,3470,3470,0
20231117,183000,1536833865,3470,3470,3470,3470,0
20231117,182900,1536833865,3470,3470,3470,3470,0
20231117,182800,1536833865,3470,3470,3470,3470,0
20231117,182700,1536833865,3470,3470,3470,3470,0
20231117,182600,1536833865,3470,3470,3470,3470,0
20231117,182500,1536833865,3470,3470,3470,3470,0
20231117,182400,1536833865,3470,3470,3470,3470,0
20231117,182300,1536833865,3470,3470,3470,3470,0
20231117,182200,1536833865,3470,3470,3470,3470,0
20231117,182100,1536833865,3470,3470,3470,3470,0
20231117,182000,1536833865,3470,3470,3470,3470,0
20231117,181900,1536833865,3470,3470,3470,3470,0
20231117,181800,1536833865,3470,3470,3470,3470,0
20231117,181700,1536833865,3470,3470,3470,3470,0
20231117,181600,1536833865,3470,3470,3470,3470,0
20231117,181500,1536833865,3470,3470,3470,3470,9361
20231117,181400,1536833865,3470,3470,3470,3470,0
20231117,181300,1536833865,3470,3470,3470,3470,0
20231117,181200,1536833865,3470,3470,3470,3470,0
20231117,181100,1536833865,3470,3470,3470,3470,0
20231117,181000,1536833865,3470,3470,3470,3470,0
20231117,180900,1536833865,3470,3470,3470,3470,0
20231117,180800,1536833865,3470,3470,3470,3470,0
20231117,180700,1536833865,3470,3470,3470,3470,0
20231117,180600,1536833865,3470,3470,3470,3470,0
20231117,180500,1536833865,3470,3470,3470,3470,0
20231117,180400,1536833865,3470,3470,3470,3470,0
20231117,180300,1536833865,3470,3470,3470,3470,0
20231117,180200,1536833865,3470,3470,3470,3470,0
20231117,180100,1536833865,3470,3470,3470,3470,0
20231117,180000,1536833865,3470,3470,3470,3470,0
20231117,175900,1536833865,3470,3470,3470,3470,0
20231117,175800,1536833865,3470,3470,3470,3470,0
20231117,175700,1536833865,3470,3470,3470,3470,0
20231117,175600,1536833865,3470,3470,3470,3470,0
20231117,175500,1536833865,3470,3470,3470,3470,0
20231117,175400,1536833865,3470,3470,3470,3470,0
20231117,175300,1536833865,3470,3470,3470,3470,0
20231117,175200,1536833865,3470,3470,3470,3470,0
20231117,175100,1536833865,3470,3470,3470,3470,0
20231117,175000,1536833865,3470,3470,3470,3470,0
20231117,174900,1536833865,3470,3470,3470,3470,0
20231117,174800,1536833865,3470,3470,3470,3470,0
20231117,174700,1536833865,3470,3470,3470,3470,0
20231117,174600,1536833865,3470,3470,3470,3470,0
20231117,174500,1536833865,3470,3470,3470,3470,9361
20231117,174400,1536833865,3470,3470,3470,3470,0
20231117,174300,1536833865,3470,3470,3470,3470,0
20231117,174200,1536833865,3470,3470,3470,3470,0
20231117,174100,1536833865,3470,3470,3470,3470,0
20231117,174000,1536833865,3470,3470,3470,3470,0
20231117,173900,1536833865,3470,3470,3470,3470,0
20231117,173800,1536833865,3470,3470,3470,3470,0
20231117,173700,1536833865,3470,3470,3470,3470,0
20231117,173600,1536833865,3470,3470,3470,3470,0
20231117,173500,1536833865,3470,3470,3470,3470,0
20231117,173400,1536833865,3470,3470,3470,3470,0
20231117,173300,1536833865,3470,3470,3470,3470,0
20231117,173200,1536833865,3470,3470,3470,3470,0
20231117,173100,1536833865,3470,3470,3470,3470,0
20231117,173000,1536833865,3470,3470,3470,3470,0
20231117,172900,1536833865,3470,3470,3470,3470,0
20231117,172800,1536833865,3470,3470,3470,3470,0
20231117,172700,1536833865,3470,3470,3470,3470,0
20231117,172600,1536833865,3470,3470,3470,3470,0
20231117,172500,1536833865,3470,3470,3470,3470,0
20231117,172400,1536833865,3470,3470,3470,3470,0
20231117,172300,1536833865,3470,3470,3470,3470,0
20231117,172200,1536833865,3470,3470,3470,3470,0
20231117,172100,1536833865,3470,3470,3470,3470,0
20231117,172000,1536833865,3470,3470,3470,3470,0
20231117,171900,1536833865,3470,3470,3470,3470,0
20231117,171800,1536833865,3470,3470,3470,3470,0
20231117,171700,1536833865,3470,3470,3470,3470,0
20231117,171600,1536833865,3470,3470,3470,3470,0
20231117,171500,1536833865,3470,3470,3470,3470,9361
20231117,171400,1536833865,3470,3470,3470,3470,0
20231117,171300,1536833865,3470,3470,3470,3470,0
20231117,171200,1536833865,3470,3470,3470,3470,0
20231117,171100,1536833865,3470,3470,3470,3470,0
20231117,171000,1536833865,3470,3470,3470,3470,0
20231117,170900,1536833865,3470,3470,3470,3470,0
20231117,170800,1536833865,3470,3470,3470,3470,0
20231117,170700,1536833865,3470,3470,3470,3470,0
20231117,170600,1536833865,3470,3470,3470,3470,0
20231117,170500,1536833865,3470,3470,3470,3470,0
20231117,170400,1536833865,3470,3470,3470,3470,0
20231117,170300,1536833865,3470,3470,3470,3470,0
20231117,170200,1536833865,3470,3470,3470,3470,0
20231117,170100,1536833865,3470,3470,3470,3470,0
20231117,170000,1536833865,3470,3470,3470,3470,0
20231117,165900,1536833865,3470,3470,3470,3470,0
20231117,165800,1536833865,3470,3470,3470,3470,0
20231117,165700,1536833865,3470,3470,3470,3470,0
20231117,165600,1536833865,3470,3470,3470,3470,0
20231117,165500,1536833865,3470,3470,3470,3470,0
20231117,165400,1536833865,3470,3470,3470,3470,0
20231117,165300,1536833865,3470,3470,3470,3470,0
20231117,165200,1536833865,3470,3470,3470,3470,0
20231117,165100,1536833865,3470,3470,3470,3470,0
20231117,165000,1536833865,3470,3470,3470,3470,0
20231117,164900,1536833865,3470,3470,3470,3470,0
20231117,164800,1536833865,3470,3470,3470,3470,0
20231117,164700,1536833865,3470,3470,3470,3470,0
20231117,164600,1536833865,3470,3470,3470,3470,0
20231117,164500,1536833865,3470,3470,3470,3470,9361
20231117,164400,1536833865,3470,3470,3470,3470,0
20231117,164300,1536833865,3470,3470,3470,3470,0
20231117,164200,1536833865,3470,3470,3470,3470,0
20231117,164100,1536833865,3470,3470,3470,3470,0
20231117,164000,1536833865,3470,3470,3470,3470,0
20231117,163900,1536833865,3470,3470,3470,3470,0
20231117,163800,1536833865,3470,3470,3470,3470,0
20231117,163700,1536833865,3470,3470,3470,3470,0
20231117,163600,1536833865,3470,3470,3470,3470,0
20231117,163500,1536833865,3470,3470,3470,3470,0
20231117,163400,1536833865,3470,3470,3470,3470,0
20231117,163300,1536833865,3470,3470,3470,3470,0
20231117,163200,1536833865,3470,3470,3470,3470,0
20231117,163100,1536833865,3470,3470,3470,3470,0
20231117,163000,1536833865,3470,3470,3470,3470,0
20231117,162900,1536833865,3470,3470,3470,3470,0
20231117,162800,1536833865,3470,3470,3470,3470,0
20231117,162700,1536833865,3470,3470,3470,3470,0
20231117,162600,1536833865,3470,3470,3470,3470,0
20231117,162500,1536833865,3470,3470,3470,3470,0
20231117,162400,1536833865,3470,3470,3470,3470,0
20231117,162300,1536833865,3470,3470,3470,3470,0
20231117,162200,1536833865,3470,3470,3470,3470,0
20231117,162100,1536833865,3470,3470,3470,3470,0
20231117,162000,1536833865,3470,3470,3470,3470,0
20231117,161900,1536833865,3470,3470,3470,3470,0
20231117,161800,1536833865,3470,3470,3470,3470,0
20231117,161700,1536833865,3470,3470,3470,3470,0
20231117,161600,1536833865,3470,3470,3470,3470,0
20231117,161500,1536833865,3470,3470,3470,3470,9361
20231117,161400,1536833865,3470,3470,3470,3470,0
20231117,161300,1536833865,3470,3470,3470,3470,0
20231117,161200,1536833865,3470,3470,3470,3470,0
20231117,161100,1536833865,3470,3470,3470,3470,0
20231117,161000,1536833865,3470,3470,3470,3470,0
20231117,160900,1536833865,3470,3470,3470,3470,0
20231117,160800,1536833865,3470,3470,3470,3470,0
20231117,160700,1536833865,3470,3470,3470,3470,0
20231117,160600,1536833865,3470,3470,3470,3470,0
20231117,160500,1536833865,3470,3470,3470,3470,0
20231117,160400,1536833865,3470,3470,3470,3470,0
20231117,160300,1536833865,3470,3470,3470,3470,0
20231117,160200,1536833865,3470,3470,3470,3470,0
20231117,160100,1536833865,3470,3470,3470,3470,0
20231117,160000,1536833865,3470,3470,3470,3470,0
20231117,155900,1536833865,3470,3470,3470,3470,0
20231117,155800,1536833865,3470,3470,3470,3470,0
20231117,155700,1536833865,3470,3470,3470,3470,0
20231117,155600,1536833865,3470,3470,3470,3470,0
20231117,155500,1536833865,3470,3470,3470,3470,0
20231117,155400,1536833865,3470,3470,3470,3470,0
20231117,155300,1536833865,3470,3470,3470,3470,0
20231117,155200,1536833865,3470,3470,3470,3470,0
20231117,155100,1536833865,3470,3470,3470,3470,0
20231117,155000,1536833865,3470,3470,3470,3470,0
20231117,154900,1536833865,3470,3470,3470,3470,0
20231117,154800,1536833865,3470,3470,3470,3470,0
20231117,154700,1536833865,3470,3470,3470,3470,0
20231117,154600,1536833865,3470,3470,3470,3470,0
20231117,154500,1536833865,3470,3470,3470,3470,9361
20231117,154400,1536833865,3470,3470,3470,3470,0
20231117,154300,1536833865,3470,3470,3470,3470,0
20231117,154200,1536833865,3470,3470,3470,3470,0
20231117,154100,1536833865,3470,3470,3470,3470,0
20231117,154000,1536833865,3470,3470,3470,3470,0
20231117,153900,1536833865,3470,3470,3470,3470,0
20231117,153800,1536833865,3470,3470,3470,3470,0
20231117,153700,1536833865,3470,3470,3470,3470,0
20231117,153600,1536833865,3470,3470,3470,3470,0
20231117,153500,1536833865,3470,3470,3470,3470,0
20231117,153400,1536833865,3470,3470,3470,3470,0
20231117,153300,1536833865,3470,3470,3470,3470,0
20231117,153200,1536833865,3470,3470,3470,3470,0
20231117,153100,1536833865,3470,3470,3470,3470,0
20231117,153000,1536833865,3470,3470,3470,3470,9361
20231117,152900,1504351195,3470,3470,3470,3470,0
20231117,152800,1504351195,3470,3470,3470,3470,0
20231117,152700,1504351195,3470,3470,3470,3470,0
20231117,152600,1504351195,3470,3470,3470,3470,0
20231117,152500,1504351195,3470,3470,3470,3470,0
20231117,152400,1504351195,3470,3470,3470,3470,0
20231117,152300,1504351195,3470,3470,3470,3470,0
20231117,152200,1504351195,3470,3470,3470,3470,0
20231117,152100,1504351195,3470,3470,3470,3470,0
20231117,152000,1504351195,3470,3470,3470,3470,0
20231117,151900,1504351195,3470,3465,3475,3465,51
20231117,151800,1504174265,3470,3470,3470,3470,350
20231117,151700,1502959765,3475,3470,3475,3470,239
20231117,151600,1502129925,3475,3475,3475,3475,574
20231117,151500,1500135275,3475,3475,3475,3460,5526
20231117,151400,1481010925,3470,3470,3475,3470,624
20231117,151300,1478845620,3475,3470,3475,3470,1265
20231117,151200,1474456065,3470,3470,3475,3470,540
20231117,151100,1472580800,3470,3460,3470,3460,1767
20231117,151000,1466458325,3460,3465,3465,3460,355
20231117,150900,1465228465,3470,3470,3470,3470,576
20231117,150800,1463229745,3470,3470,3470,3460,999
20231117,150700,1459763545,3470,3470,3470,3470,865
20231117,150600,1456761995,3465,3465,3470,3465,585
20231117,150500,1454732970,3470,3470,3470,3470,500
20231117,150400,1452997970,3465,3460,3465,3460,3028
20231117,150300,1442519350,3460,3465,3465,3460,212
20231117,150200,1441785330,3465,3465,3465,3465,300
20231117,150100,1440745830,3460,3460,3460,3460,700
20231117,150000,1438323830,3460,3465,3465,3460,15
20231117,145900,1438271870,3465,3465,3465,3465,12
20231117,145800,1438230290,3465,3465,3465,3465,209
20231117,145700,1437506105,3465,3465,3465,3465,200
20231117,145600,1436813105,3465,3465,3465,3465,246
20231117,145500,1435960715,3465,3470,3470,3465,1665
20231117,145400,1430191455,3470,3465,3470,3465,5991
20231117,145300,1409422390,3470,3465,3470,3465,1389
20231117,145200,1404608505,3465,3470,3470,3465,259
20231117,145100,1403709790,3470,3470,3470,3470,1625
20231117,145000,1398071040,3470,3470,3470,3470,30
20231117,144900,1397966940,3470,3470,3470,3470,136
20231117,144800,1397495020,3465,3470,3470,3465,49
20231117,144700,1397325190,3470,3470,3470,3465,161
20231117,144600,1396766545,3470,3470,3470,3470,115
20231117,144500,1396367495,3465,3465,3465,3465,2006
20231117,144400,1389416705,3470,3470,3470,3470,461
20231117,144300,1387817035,3470,3470,3470,3470,0
20231117,144200,1387817035,3470,3470,3470,3470,11
20231117,144100,1387778865,3470,3475,3475,3470,850
20231117,144000,1384827865,3475,3475,3475,3475,706
20231117,143900,1382374515,3470,3475,3475,3470,1836
20231117,143800,1376001095,3475,3475,3475,3475,292
20231117,143700,1374986395,3470,3470,3470,3470,548
20231117,143600,1373084835,3470,3470,3470,3470,386
20231117,143500,1371745415,3470,3470,3470,3470,6
20231117,143400,1371724595,3470,3470,3470,3465,593
20231117,143300,1369669280,3475,3475,3475,3475,1
20231117,143200,1369665805,3475,3475,3475,3475,1
20231117,143100,1369662330,3475,3475,3475,3475,40
20231117,143000,1369523330,3470,3470,3470,3470,0
20231117,142900,1369523330,3470,3470,3470,3470,0
20231117,142800,1369523330,3470,3475,3475,3470,501
20231117,142700,1367784730,3480,3480,3480,3480,0
20231117,142600,1367784730,3480,3480,3480,3480,100
20231117,142500,1367436730,3480,3480,3480,3480,6
20231117,142400,1367415850,3470,3470,3470,3470,100
20231117,142300,1367068850,3470,3470,3470,3470,500
20231117,142200,1365333850,3470,3480,3480,3470,416
20231117,142100,1363890320,3480,3480,3480,3480,0
20231117,142000,1363890320,3480,3480,3480,3480,1
20231117,141900,1363886840,3470,3480,3480,3470,4
20231117,141800,1363872930,3480,3475,3480,3475,1002
20231117,141700,1360390940,3475,3470,3475,3465,139
20231117,141600,1359909215,3475,3475,3475,3475,2
20231117,141500,1359902265,3465,3470,3470,3465,158
20231117,141400,1359354630,3470,3470,3470,3470,0
20231117,141300,1359354630,3470,3470,3470,3470,20
20231117,141200,1359285230,3470,3470,3470,3470,0
20231117,141100,1359285230,3470,3475,3475,3470,113
20231117,141000,1358893110,3470,3470,3470,3470,0
20231117,140900,1358893110,3470,3470,3470,3470,1
20231117,140800,1358889640,3470,3470,3470,3470,0
20231117,140700,1358889640,3470,3470,3470,3470,0
20231117,140600,1358889640,3470,3470,3470,3470,514
20231117,140500,1357106060,3470,3470,3470,3470,500
20231117,140400,1355371060,3470,3470,3470,3470,93
20231117,140300,1355048350,3470,3470,3470,3470,1
20231117,140200,1355044880,3470,3470,3470,3470,1283
20231117,140100,1350592870,3470,3470,3470,3470,0
20231117,140000,1350592870,3470,3470,3470,3470,0
20231117,135900,1350592870,3470,3470,3470,3470,0
20231117,135800,1350592870,3470,3470,3470,3470,0
20231117,135700,1350592870,3470,3470,3470,3470,0
20231117,135600,1350592870,3470,3470,3470,3470,2100
20231117,135500,1343305870,3470,3470,3470,3470,280
20231117,135400,1342334270,3470,3470,3470,3470,209
20231117,135300,1341609040,3470,3470,3470,3470,0
20231117,135200,1341609040,3470,3470,3470,3470,0
20231117,135100,1341609040,3470,3470,3470,3470,51
20231117,135000,1341432070,3470,3470,3470,3470,1
20231117,134900,1341428600,3465,3465,3465,3465,501
20231117,134800,1339692635,3470,3470,3470,3470,0
20231117,134700,1339692635,3470,3470,3470,3470,0
20231117,134600,1339692635,3470,3470,3470,3470,0
20231117,134500,1339692635,3470,3470,3470,3470,0
20231117,134400,1339692635,3470,3470,3470,3470,4
20231117,134300,1339678755,3470,3470,3470,3470,4
20231117,134200,1339664875,3470,3470,3470,3470,1
20231117,134100,1339661405,3470,3470,3470,3470,49
20231117,134000,1339491375,3470,3470,3470,3470,0
20231117,133900,1339491375,3470,3465,3470,3465,104
20231117,133800,1339131010,3470,3470,3470,3470,9
20231117,133700,1339099780,3465,3465,3465,3465,398
20231117,133600,1337720710,3470,3465,3470,3465,3
20231117,133500,1337710310,3470,3470,3470,3470,288
20231117,133400,1336710950,3470,3470,3470,3470,21
20231117,133300,1336638080,3465,3465,3465,3465,100
20231117,133200,1336291580,3470,3465,3470,3465,2223
20231117,133100,1328588870,3465,3465,3465,3465,408
20231117,133000,1327175150,3470,3465,3470,3465,3032
20231117,132900,1316668495,3465,3465,3465,3465,84
20231117,132800,1316377435,3465,3465,3465,3465,3752
20231117,132700,1303376755,3465,3465,3465,3465,1000
20231117,132600,1299911755,3465,3470,3470,3465,601
20231117,132500,1297829285,3470,3470,3470,3470,50
20231117,132400,1297655785,3470,3470,3470,3470,0
20231117,132300,1297655785,3470,3470,3470,3470,0
20231117,132200,1297655785,3470,3470,3470,3470,18
20231117,132100,1297593325,3475,3470,3475,3470,484
20231117,132000,1295912345,3470,3470,3470,3470,1500
20231117,131900,1290707345,3470,3470,3470,3470,0
20231117,131800,1290707345,3470,3470,3470,3470,361
20231117,131700,1289454675,3470,3470,3470,3470,0
20231117,131600,1289454675,3470,3470,3470,3470,0
20231117,131500,1289454675,3470,3470,3470,3470,0
20231117,131400,1289454675,3470,3470,3470,3470,21
20231117,131300,1289381805,3465,3470,3470,3465,944
20231117,131200,1286106150,3470,3470,3470,3470,422
20231117,131100,1284641810,3470,3470,3470,3470,1012
20231117,131000,1281130170,3470,3470,3470,3470,1000
20231117,130900,1277660170,3470,3470,3470,3470,0
20231117,130800,1277660170,3470,3470,3470,3470,1
20231117,130700,1277656700,3465,3465,3465,3465,0
20231117,130600,1277656700,3465,3465,3465,3465,0
20231117,130500,1277656700,3465,3465,3465,3465,36
20231117,130400,1277531960,3470,3470,3470,3470,1
20231117,130300,1277528490,3470,3470,3470,3470,1
20231117,130200,1277525020,3470,3470,3470,3470,2
20231117,130100,1277518080,3470,3470,3470,3465,683
20231117,130000,1275148960,3470,3470,3470,3470,0
20231117,125900,1275148960,3470,3470,3470,3470,50
20231117,125800,1274975460,3465,3465,3465,3465,0
20231117,125700,1274975460,3465,3460,3465,3460,463
20231117,125600,1273373430,3460,3465,3465,3460,1150
20231117,125500,1269389465,3470,3470,3470,3470,43
20231117,125400,1269240255,3470,3470,3470,3470,143
20231117,125300,1268744045,3465,3465,3465,3465,0
20231117,125200,1268744045,3465,3465,3465,3465,0
20231117,125100,1268744045,3465,3465,3465,3465,361
20231117,125000,1267493180,3465,3465,3465,3465,600
20231117,124900,1265414180,3465,3465,3465,3465,0
20231117,124800,1265414180,3465,3465,3465,3465,0
20231117,124700,1265414180,3465,3465,3465,3465,370
20231117,124600,1264132130,3470,3470,3470,3470,325
20231117,124500,1263004380,3470,3470,3470,3470,2
20231117,124400,1262997440,3470,3470,3470,3470,0
20231117,124300,1262997440,3470,3470,3470,3470,0
20231117,124200,1262997440,3470,3470,3470,3470,1
20231117,124100,1262993970,3465,3465,3465,3465,1
20231117,124000,1262990505,3465,3465,3465,3465,0
20231117,123900,1262990505,3465,3465,3465,3465,0
20231117,123800,1262990505,3465,3465,3465,3465,1618
20231117,123700,1257384135,3470,3470,3470,3470,58
20231117,123600,1257182875,3470,3470,3470,3470,500
20231117,123500,1255447875,3470,3470,3470,3470,0
20231117,123400,1255447875,3470,3470,3470,3470,0
20231117,123300,1255447875,3470,3470,3470,3470,1162
20231117,123200,1251415735,3460,3465,3475,3460,3924
20231117,123100,1237838645,3465,3465,3465,3465,0
20231117,123000,1237838645,3465,3465,3465,3465,0
20231117,122900,1237838645,3465,3475,3475,3465,26
20231117,122800,1237748305,3475,3470,3475,3465,981
20231117,122700,1234344730,3460,3460,3460,3460,0
20231117,122600,1234344730,3460,3460,3460,3460,0
20231117,122500,1234344730,3460,3460,3460,3460,88
20231117,122400,1234040250,3460,3460,3460,3460,79
20231117,122300,1233766910,3470,3470,3470,3470,0
20231117,122200,1233766910,3470,3460,3470,3460,1302
20231117,122100,1229261970,3460,3465,3470,3460,66
20231117,122000,1229033280,3465,3465,3465,3465,1
20231117,121900,1229029815,3475,3465,3475,3460,4
20231117,121800,1229015955,3465,3465,3465,3465,3944
20231117,121700,1215349995,3465,3465,3465,3465,1027
20231117,121600,1211791440,3475,3465,3475,3465,5901
20231117,121500,1191344465,3470,3470,3470,3470,209
20231117,121400,1190619235,3470,3470,3470,3465,613
20231117,121300,1188492375,3465,3465,3465,3465,0
20231117,121200,1188492375,3465,3465,3465,3465,4
20231117,121100,1188478515,3470,3470,3470,3470,601
20231117,121000,1186393045,3470,3470,3470,3470,200
20231117,120900,1185699045,3470,3470,3470,3470,537
20231117,120800,1183835655,3470,3470,3470,3470,230
20231117,120700,1183037555,3470,3470,3470,3470,1000
20231117,120600,1179567555,3475,3475,3475,3475,12
20231117,120500,1179525855,3470,3470,3470,3470,2
20231117,120400,1179518915,3470,3470,3470,3470,0
20231117,120300,1179518915,3470,3470,3470,3470,0
20231117,120200,1179518915,3470,3470,3470,3470,1611
20231117,120100,1173928745,3475,3475,3475,3475,20
20231117,120000,1173859245,3475,3475,3475,3475,59
20231117,115900,1173654220,3475,3470,3475,3470,56
20231117,115800,1173459815,3470,3470,3470,3470,355
20231117,115700,1172227965,3470,3470,3470,3470,953
20231117,115600,1168921055,3470,3470,3470,3470,1600
20231117,115500,1163369055,3470,3465,3470,3465,2070
20231117,115400,1156186345,3470,3470,3470,3470,145
20231117,115300,1155683195,3465,3465,3465,3465,39
20231117,115200,1155548060,3465,3465,3465,3465,0
20231117,115100,1155548060,3465,3465,3465,3465,38
20231117,115000,1155416390,3470,3465,3470,3465,139
20231117,114900,1154934255,3465,3465,3465,3465,0
20231117,114800,1154934255,3465,3465,3465,3465,39
20231117,114700,1154799120,3465,3465,3465,3465,0
20231117,114600,1154799120,3465,3465,3465,3465,39
20231117,114500,1154663985,3470,3470,3470,3470,1000
20231117,114400,1151193985,3470,3470,3470,3465,249
20231117,114300,1150330150,3470,3470,3470,3470,20
20231117,114200,1150260750,3465,3465,3465,3465,38
20231117,114100,1150129080,3470,3465,3470,3465,59
20231117,114000,1149924545,3465,3465,3465,3465,0
20231117,113900,1149924545,3465,3465,3465,3465,38
20231117,113800,1149792875,3465,3465,3465,3465,10
20231117,113700,1149758225,3465,3465,3465,3465,39
20231117,113600,1149623090,3470,3470,3470,3470,0
20231117,113500,1149623090,3470,3470,3470,3470,140
20231117,113400,1149137290,3470,3470,3470,3470,0
20231117,113300,1149137290,3470,3475,3480,3470,812
20231117,113200,1146315430,3470,3465,3470,3465,63
20231117,113100,1146097010,3470,3470,3470,3470,5
20231117,113000,1146079660,3470,3470,3470,3470,9
20231117,112900,1146048430,3470,3470,3470,3470,1
20231117,112800,1146044960,3475,3475,3475,3470,363
20231117,112700,1144785035,3470,3465,3475,3465,3698
20231117,112600,1131948965,3460,3465,3465,3460,6281
20231117,112500,1110214425,3465,3465,3465,3465,5
20231117,112400,1110197100,3465,3465,3465,3465,39
20231117,112300,1110061965,3465,3465,3465,3465,38
20231117,112200,1109930295,3465,3465,3465,3465,277
20231117,112100,1108970490,3465,3465,3465,3465,413
20231117,112000,1107539445,3465,3465,3465,3465,0
20231117,111900,1107539445,3465,3465,3465,3465,104
20231117,111800,1107179085,3465,3465,3465,3465,500
20231117,111700,1105446585,3465,3460,3465,3460,278
20231117,111600,1104484205,3465,3465,3470,3465,4154
20231117,111500,1090085595,3465,3465,3465,3465,38
20231117,111400,1089953925,3470,3465,3470,3465,1309
20231117,111300,1085411890,3470,3470,3470,3470,0
20231117,111200,1085411890,3470,3465,3470,3465,40
20231117,111100,1085273285,3465,3470,3470,3465,11
20231117,111000,1085235165,3470,3470,3470,3465,544
20231117,110900,1083347675,3470,3470,3470,3470,733
20231117,110800,1080804165,3470,3465,3470,3465,240
20231117,110700,1079971560,3470,3470,3470,3470,1
20231117,110600,1079968090,3465,3465,3465,3465,38
20231117,110500,1079836420,3470,3465,3470,3465,40
20231117,110400,1079697815,3465,3465,3465,3465,1
20231117,110300,1079694350,3470,3465,3470,3465,120
20231117,110200,1079278140,3470,3465,3470,3465,791
20231117,110100,1076537320,3465,3465,3465,3460,712
20231117,110000,1074072295,3465,3465,3465,3465,290
20231117,105900,1073067445,3465,3460,3465,3460,137
20231117,105800,1072593115,3465,3460,3465,3460,1413
20231117,105700,1067703070,3460,3465,3465,3460,3910
20231117,105600,1054155115,3465,3465,3465,3465,2817
20231117,105500,1044394210,3470,3470,3470,3470,0
20231117,105400,1044394210,3470,3470,3470,3470,1
20231117,105300,1044390740,3465,3465,3465,3465,952
20231117,105200,1041092060,3465,3475,3475,3465,40
20231117,105100,1040953450,3465,3465,3465,3465,1128
20231117,105000,1037044930,3465,3475,3475,3465,49
20231117,104900,1036875085,3475,3470,3475,3465,2087
20231117,104800,1029633560,3470,3480,3480,3470,239
20231117,104700,1028802230,3480,3480,3480,3470,40
20231117,104600,1028663410,3475,3470,3475,3470,964
20231117,104500,1025313515,3470,3470,3470,3470,333
20231117,104400,1024158005,3475,3480,3480,3475,146
20231117,104300,1023650650,3465,3465,3465,3465,2705
20231117,104200,1014277825,3465,3470,3470,3465,664
20231117,104100,1011975995,3470,3480,3480,3470,686
20231117,104000,1009589115,3480,3465,3480,3465,1244
20231117,103900,1005278640,3465,3480,3480,3465,501
20231117,103800,1003535730,3485,3480,3485,3455,32521
20231117,103700,890886640,3490,3490,3490,3490,0
20231117,103600,890886640,3490,3490,3490,3475,42
20231117,103500,890740645,3475,3490,3490,3475,3002
20231117,103400,880307590,3480,3480,3480,3480,38
20231117,103300,880175350,3490,3490,3490,3490,7
20231117,103200,880150920,3475,3475,3490,3475,440
20231117,103100,878620420,3500,3480,3500,3470,20001
20231117,103000,809166510,3480,3500,3500,3480,1551
20231117,102900,803738870,3470,3500,3500,3470,36049
20231117,102800,678388645,3515,3515,3515,3515,0
20231117,102700,678388645,3515,3505,3515,3485,140
20231117,102600,677899530,3485,3505,3505,3485,290
20231117,102500,676887585,3485,3490,3495,3485,10127
20231117,102400,641577270,3490,3490,3505,3490,5224
20231117,102300,623344965,3490,3500,3500,3485,26781
20231117,102200,529714900,3505,3505,3505,3505,0
20231117,102100,529714900,3505,3505,3505,3505,132
20231117,102000,529252240,3505,3505,3505,3500,45
20231117,101900,529094710,3505,3505,3505,3505,225
20231117,101800,528306085,3505,3505,3510,3505,638
20231117,101700,526069395,3510,3510,3510,3510,0
20231117,101600,526069395,3510,3510,3510,3510,5
20231117,101500,526051845,3515,3515,3515,3515,1
20231117,101400,526048330,3500,3510,3510,3500,10650
20231117,101300,488706825,3510,3510,3510,3510,0
20231117,101200,488706825,3510,3515,3515,3510,149
20231117,101100,488183285,3515,3515,3515,3515,14
20231117,101000,488134075,3515,3515,3515,3515,38
20231117,100900,488000505,3515,3515,3515,3515,1
20231117,100800,487996990,3510,3510,3510,3510,0
20231117,100700,487996990,3510,3515,3515,3510,1632
20231117,100600,482263620,3510,3515,3515,3510,295
20231117,100500,481226745,3510,3510,3510,3510,39
20231117,100400,481089855,3510,3510,3510,3510,0
20231117,100300,481089855,3510,3520,3520,3510,8939
20231117,100200,449705200,3520,3520,3520,3520,1606
20231117,100100,444052080,3515,3515,3515,3515,0
20231117,100000,444052080,3515,3515,3515,3515,39
20231117,095900,443914995,3510,3515,3515,3510,625
20231117,095800,441719990,3515,3515,3515,3515,633
20231117,095700,439494995,3515,3515,3515,3515,280
20231117,095600,438510795,3515,3510,3515,3505,672
20231117,095500,436151020,3510,3510,3510,3510,1503
20231117,095400,430875490,3510,3525,3525,3510,2554
20231117,095300,421910935,3515,3515,3530,3515,356
20231117,095200,420659580,3520,3510,3520,3510,456
20231117,095100,419056735,3510,3510,3510,3510,1757
20231117,095000,412889665,3510,3515,3515,3505,52
20231117,094900,412707220,3510,3510,3510,3510,439
20231117,094800,411166330,3505,3510,3510,3505,1602
20231117,094700,405550205,3510,3525,3530,3510,76
20231117,094600,405282870,3505,3515,3515,3505,10000
20231117,094500,370172175,3515,3520,3520,3515,250
20231117,094400,369292425,3515,3515,3515,3515,39
20231117,094300,369155340,3520,3515,3520,3515,424
20231117,094200,367664715,3520,3520,3520,3515,305
20231117,094100,366592615,3515,3515,3515,3515,1655
20231117,094000,360775290,3515,3515,3520,3515,2078
20231117,093900,353471100,3515,3520,3520,3510,558
20231117,093800,351512180,3515,3510,3515,3510,4550
20231117,093700,335541290,3515,3515,3515,3515,107
20231117,093600,335165185,3515,3520,3525,3515,9251
20231117,093500,302629530,3520,3520,3530,3520,1017
20231117,093400,299049680,3520,3525,3530,3520,2232
20231117,093300,291182720,3525,3520,3525,3520,975
20231117,093200,287750085,3525,3530,3530,3525,1210
20231117,093100,283484785,3530,3530,3530,3530,5
20231117,093000,283467135,3525,3525,3525,3520,2203
20231117,092900,275702430,3525,3525,3525,3525,3362
20231117,092800,263851380,3525,3530,3530,3525,410
20231117,092700,262405380,3525,3525,3525,3525,39
20231117,092600,262267905,3535,3525,3535,3525,39
20231117,092500,262130420,3530,3530,3530,3530,1868
20231117,092400,255536380,3540,3540,3540,3530,151
20231117,092300,255002330,3530,3530,3530,3530,0
20231117,092200,255002330,3530,3535,3540,3530,1955
20231117,092100,248101000,3540,3535,3540,3535,225
20231117,092000,247305520,3535,3535,3535,3535,35
20231117,091900,247181795,3530,3535,3535,3530,200
20231117,091800,246475295,3530,3540,3540,3530,59
20231117,091700,246266815,3535,3535,3535,3535,435
20231117,091600,244729090,3540,3530,3540,3530,1013
20231117,091500,241149710,3525,3530,3535,3525,1335
20231117,091400,236441270,3525,3525,3525,3525,0
20231117,091300,236441270,3525,3535,3535,3520,2039
20231117,091200,229253970,3540,3530,3540,3520,596
20231117,091100,227156020,3520,3530,3530,3520,3523
20231117,091000,214753770,3530,3535,3545,3525,14903
20231117,090900,162176950,3530,3545,3545,3530,6985
20231117,090800,137480305,3535,3535,3545,3535,585
20231117,090700,135409785,3535,3540,3540,3535,1247
20231117,090600,131001635,3535,3535,3535,3530,6538
20231117,090500,107910445,3530,3540,3540,3530,11912
20231117,090400,65823580,3545,3540,3545,3540,189
20231117,090300,65153770,3540,3540,3550,3530,9975
20231117,090200,29851170,3540,3550,3555,3540,6630
20231117,090100,6360865,3555,3555,3555,3555,492
20231117,090000,4611805,3565,3555,3565,3555,1297
Reference in New Issue Copy Permalink