ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131030/min/candle-20231121.csv

666 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
20231121,200300,1261991260,5250,5250,5250,5250,3448
20231121,200200,1261991260,5250,5250,5250,5250,0
20231121,200100,1261991260,5250,5250,5250,5250,0
20231121,200000,1261991260,5250,5250,5250,5250,0
20231121,195900,1261991260,5250,5250,5250,5250,0
20231121,195800,1261991260,5250,5250,5250,5250,0
20231121,195700,1261991260,5250,5250,5250,5250,0
20231121,195600,1261991260,5250,5250,5250,5250,0
20231121,195500,1261991260,5250,5250,5250,5250,0
20231121,195400,1261991260,5250,5250,5250,5250,0
20231121,195300,1261991260,5250,5250,5250,5250,0
20231121,195200,1261991260,5250,5250,5250,5250,0
20231121,195100,1261991260,5250,5250,5250,5250,0
20231121,195000,1261991260,5250,5250,5250,5250,0
20231121,194900,1261991260,5250,5250,5250,5250,0
20231121,194800,1261991260,5250,5250,5250,5250,0
20231121,194700,1261991260,5250,5250,5250,5250,0
20231121,194600,1261991260,5250,5250,5250,5250,0
20231121,194500,1261991260,5250,5250,5250,5250,0
20231121,194400,1261991260,5250,5250,5250,5250,0
20231121,194300,1261991260,5250,5250,5250,5250,0
20231121,194200,1261991260,5250,5250,5250,5250,0
20231121,194100,1261991260,5250,5250,5250,5250,0
20231121,194000,1261991260,5250,5250,5250,5250,0
20231121,193900,1261991260,5250,5250,5250,5250,0
20231121,193800,1261991260,5250,5250,5250,5250,0
20231121,193700,1261991260,5250,5250,5250,5250,0
20231121,193600,1261991260,5250,5250,5250,5250,0
20231121,193500,1261991260,5250,5250,5250,5250,0
20231121,193400,1261991260,5250,5250,5250,5250,0
20231121,193300,1261991260,5250,5250,5250,5250,3448
20231121,193200,1261991260,5250,5250,5250,5250,0
20231121,193100,1261991260,5250,5250,5250,5250,0
20231121,193000,1261991260,5250,5250,5250,5250,0
20231121,192900,1261991260,5250,5250,5250,5250,0
20231121,192800,1261991260,5250,5250,5250,5250,0
20231121,192700,1261991260,5250,5250,5250,5250,0
20231121,192600,1261991260,5250,5250,5250,5250,0
20231121,192500,1261991260,5250,5250,5250,5250,0
20231121,192400,1261991260,5250,5250,5250,5250,0
20231121,192300,1261991260,5250,5250,5250,5250,0
20231121,192200,1261991260,5250,5250,5250,5250,0
20231121,192100,1261991260,5250,5250,5250,5250,0
20231121,192000,1261991260,5250,5250,5250,5250,0
20231121,191900,1261991260,5250,5250,5250,5250,0
20231121,191800,1261991260,5250,5250,5250,5250,0
20231121,191700,1261991260,5250,5250,5250,5250,0
20231121,191600,1261991260,5250,5250,5250,5250,0
20231121,191500,1261991260,5250,5250,5250,5250,0
20231121,191400,1261991260,5250,5250,5250,5250,0
20231121,191300,1261991260,5250,5250,5250,5250,0
20231121,191200,1261991260,5250,5250,5250,5250,0
20231121,191100,1261991260,5250,5250,5250,5250,0
20231121,191000,1261991260,5250,5250,5250,5250,0
20231121,190900,1261991260,5250,5250,5250,5250,0
20231121,190800,1261991260,5250,5250,5250,5250,0
20231121,190700,1261991260,5250,5250,5250,5250,0
20231121,190600,1261991260,5250,5250,5250,5250,0
20231121,190500,1261991260,5250,5250,5250,5250,0
20231121,190400,1261991260,5250,5250,5250,5250,0
20231121,190300,1261991260,5250,5250,5250,5250,3448
20231121,190200,1261991260,5250,5250,5250,5250,0
20231121,190100,1261991260,5250,5250,5250,5250,0
20231121,190000,1261991260,5250,5250,5250,5250,0
20231121,185900,1261991260,5250,5250,5250,5250,0
20231121,185800,1261991260,5250,5250,5250,5250,0
20231121,185700,1261991260,5250,5250,5250,5250,0
20231121,185600,1261991260,5250,5250,5250,5250,0
20231121,185500,1261991260,5250,5250,5250,5250,0
20231121,185400,1261991260,5250,5250,5250,5250,0
20231121,185300,1261991260,5250,5250,5250,5250,0
20231121,185200,1261991260,5250,5250,5250,5250,0
20231121,185100,1261991260,5250,5250,5250,5250,0
20231121,185000,1261991260,5250,5250,5250,5250,0
20231121,184900,1261991260,5250,5250,5250,5250,0
20231121,184800,1261991260,5250,5250,5250,5250,0
20231121,184700,1261991260,5250,5250,5250,5250,0
20231121,184600,1261991260,5250,5250,5250,5250,0
20231121,184500,1261991260,5250,5250,5250,5250,0
20231121,184400,1261991260,5250,5250,5250,5250,0
20231121,184300,1261991260,5250,5250,5250,5250,0
20231121,184200,1261991260,5250,5250,5250,5250,0
20231121,184100,1261991260,5250,5250,5250,5250,0
20231121,184000,1261991260,5250,5250,5250,5250,0
20231121,183900,1261991260,5250,5250,5250,5250,0
20231121,183800,1261991260,5250,5250,5250,5250,0
20231121,183700,1261991260,5250,5250,5250,5250,0
20231121,183600,1261991260,5250,5250,5250,5250,0
20231121,183500,1261991260,5250,5250,5250,5250,0
20231121,183400,1261991260,5250,5250,5250,5250,0
20231121,183300,1261991260,5250,5250,5250,5250,3448
20231121,183200,1261991260,5250,5250,5250,5250,0
20231121,183100,1261991260,5250,5250,5250,5250,0
20231121,183000,1261991260,5250,5250,5250,5250,0
20231121,182900,1261991260,5250,5250,5250,5250,0
20231121,182800,1261991260,5250,5250,5250,5250,0
20231121,182700,1261991260,5250,5250,5250,5250,0
20231121,182600,1261991260,5250,5250,5250,5250,0
20231121,182500,1261991260,5250,5250,5250,5250,0
20231121,182400,1261991260,5250,5250,5250,5250,0
20231121,182300,1261991260,5250,5250,5250,5250,0
20231121,182200,1261991260,5250,5250,5250,5250,0
20231121,182100,1261991260,5250,5250,5250,5250,0
20231121,182000,1261991260,5250,5250,5250,5250,0
20231121,181900,1261991260,5250,5250,5250,5250,0
20231121,181800,1261991260,5250,5250,5250,5250,0
20231121,181700,1261991260,5250,5250,5250,5250,0
20231121,181600,1261991260,5250,5250,5250,5250,0
20231121,181500,1261991260,5250,5250,5250,5250,0
20231121,181400,1261991260,5250,5250,5250,5250,0
20231121,181300,1261991260,5250,5250,5250,5250,0
20231121,181200,1261991260,5250,5250,5250,5250,0
20231121,181100,1261991260,5250,5250,5250,5250,0
20231121,181000,1261991260,5250,5250,5250,5250,0
20231121,180900,1261991260,5250,5250,5250,5250,0
20231121,180800,1261991260,5250,5250,5250,5250,0
20231121,180700,1261991260,5250,5250,5250,5250,0
20231121,180600,1261991260,5250,5250,5250,5250,0
20231121,180500,1261991260,5250,5250,5250,5250,0
20231121,180400,1261991260,5250,5250,5250,5250,0
20231121,180300,1261991260,5250,5250,5250,5250,3448
20231121,180200,1261991260,5250,5250,5250,5250,0
20231121,180100,1261991260,5250,5250,5250,5250,0
20231121,180000,1261991260,5250,5250,5250,5250,0
20231121,175900,1261991260,5250,5250,5250,5250,0
20231121,175800,1261991260,5250,5250,5250,5250,0
20231121,175700,1261991260,5250,5250,5250,5250,0
20231121,175600,1261991260,5250,5250,5250,5250,0
20231121,175500,1261991260,5250,5250,5250,5250,0
20231121,175400,1261991260,5250,5250,5250,5250,0
20231121,175300,1261991260,5250,5250,5250,5250,0
20231121,175200,1261991260,5250,5250,5250,5250,0
20231121,175100,1261991260,5250,5250,5250,5250,0
20231121,175000,1261991260,5250,5250,5250,5250,0
20231121,174900,1261991260,5250,5250,5250,5250,0
20231121,174800,1261991260,5250,5250,5250,5250,0
20231121,174700,1261991260,5250,5250,5250,5250,0
20231121,174600,1261991260,5250,5250,5250,5250,0
20231121,174500,1261991260,5250,5250,5250,5250,0
20231121,174400,1261991260,5250,5250,5250,5250,0
20231121,174300,1261991260,5250,5250,5250,5250,0
20231121,174200,1261991260,5250,5250,5250,5250,0
20231121,174100,1261991260,5250,5250,5250,5250,0
20231121,174000,1261991260,5250,5250,5250,5250,0
20231121,173900,1261991260,5250,5250,5250,5250,0
20231121,173800,1261991260,5250,5250,5250,5250,0
20231121,173700,1261991260,5250,5250,5250,5250,0
20231121,173600,1261991260,5250,5250,5250,5250,0
20231121,173500,1261991260,5250,5250,5250,5250,0
20231121,173400,1261991260,5250,5250,5250,5250,0
20231121,173300,1261991260,5250,5250,5250,5250,3448
20231121,173200,1261991260,5250,5250,5250,5250,0
20231121,173100,1261991260,5250,5250,5250,5250,0
20231121,173000,1261991260,5250,5250,5250,5250,0
20231121,172900,1261991260,5250,5250,5250,5250,0
20231121,172800,1261991260,5250,5250,5250,5250,0
20231121,172700,1261991260,5250,5250,5250,5250,0
20231121,172600,1261991260,5250,5250,5250,5250,0
20231121,172500,1261991260,5250,5250,5250,5250,0
20231121,172400,1261991260,5250,5250,5250,5250,0
20231121,172300,1261991260,5250,5250,5250,5250,0
20231121,172200,1261991260,5250,5250,5250,5250,0
20231121,172100,1261991260,5250,5250,5250,5250,0
20231121,172000,1261991260,5250,5250,5250,5250,0
20231121,171900,1261991260,5250,5250,5250,5250,0
20231121,171800,1261991260,5250,5250,5250,5250,0
20231121,171700,1261991260,5250,5250,5250,5250,0
20231121,171600,1261991260,5250,5250,5250,5250,0
20231121,171500,1261991260,5250,5250,5250,5250,0
20231121,171400,1261991260,5250,5250,5250,5250,0
20231121,171300,1261991260,5250,5250,5250,5250,0
20231121,171200,1261991260,5250,5250,5250,5250,0
20231121,171100,1261991260,5250,5250,5250,5250,0
20231121,171000,1261991260,5250,5250,5250,5250,0
20231121,170900,1261991260,5250,5250,5250,5250,0
20231121,170800,1261991260,5250,5250,5250,5250,0
20231121,170700,1261991260,5250,5250,5250,5250,0
20231121,170600,1261991260,5250,5250,5250,5250,0
20231121,170500,1261991260,5250,5250,5250,5250,0
20231121,170400,1261991260,5250,5250,5250,5250,0
20231121,170300,1261991260,5250,5250,5250,5250,3448
20231121,170200,1261991260,5250,5250,5250,5250,0
20231121,170100,1261991260,5250,5250,5250,5250,0
20231121,170000,1261991260,5250,5250,5250,5250,0
20231121,165900,1261991260,5250,5250,5250,5250,0
20231121,165800,1261991260,5250,5250,5250,5250,0
20231121,165700,1261991260,5250,5250,5250,5250,0
20231121,165600,1261991260,5250,5250,5250,5250,0
20231121,165500,1261991260,5250,5250,5250,5250,0
20231121,165400,1261991260,5250,5250,5250,5250,0
20231121,165300,1261991260,5250,5250,5250,5250,0
20231121,165200,1261991260,5250,5250,5250,5250,0
20231121,165100,1261991260,5250,5250,5250,5250,0
20231121,165000,1261991260,5250,5250,5250,5250,0
20231121,164900,1261991260,5250,5250,5250,5250,0
20231121,164800,1261991260,5250,5250,5250,5250,0
20231121,164700,1261991260,5250,5250,5250,5250,0
20231121,164600,1261991260,5250,5250,5250,5250,0
20231121,164500,1261991260,5250,5250,5250,5250,0
20231121,164400,1261991260,5250,5250,5250,5250,0
20231121,164300,1261991260,5250,5250,5250,5250,0
20231121,164200,1261991260,5250,5250,5250,5250,0
20231121,164100,1261991260,5250,5250,5250,5250,0
20231121,164000,1261991260,5250,5250,5250,5250,0
20231121,163900,1261991260,5250,5250,5250,5250,0
20231121,163800,1261991260,5250,5250,5250,5250,0
20231121,163700,1261991260,5250,5250,5250,5250,0
20231121,163600,1261991260,5250,5250,5250,5250,0
20231121,163500,1261991260,5250,5250,5250,5250,0
20231121,163400,1261991260,5250,5250,5250,5250,0
20231121,163300,1261991260,5250,5250,5250,5250,3448
20231121,163200,1261991260,5250,5250,5250,5250,0
20231121,163100,1261991260,5250,5250,5250,5250,0
20231121,163000,1261991260,5250,5250,5250,5250,0
20231121,162900,1261991260,5250,5250,5250,5250,0
20231121,162800,1261991260,5250,5250,5250,5250,0
20231121,162700,1261991260,5250,5250,5250,5250,0
20231121,162600,1261991260,5250,5250,5250,5250,0
20231121,162500,1261991260,5250,5250,5250,5250,0
20231121,162400,1261991260,5250,5250,5250,5250,0
20231121,162300,1261991260,5250,5250,5250,5250,0
20231121,162200,1261991260,5250,5250,5250,5250,0
20231121,162100,1261991260,5250,5250,5250,5250,0
20231121,162000,1261991260,5250,5250,5250,5250,0
20231121,161900,1261991260,5250,5250,5250,5250,0
20231121,161800,1261991260,5250,5250,5250,5250,0
20231121,161700,1261991260,5250,5250,5250,5250,0
20231121,161600,1261991260,5250,5250,5250,5250,0
20231121,161500,1261991260,5250,5250,5250,5250,0
20231121,161400,1261991260,5250,5250,5250,5250,0
20231121,161300,1261991260,5250,5250,5250,5250,0
20231121,161200,1261991260,5250,5250,5250,5250,0
20231121,161100,1261991260,5250,5250,5250,5250,0
20231121,161000,1261991260,5250,5250,5250,5250,0
20231121,160900,1261991260,5250,5250,5250,5250,0
20231121,160800,1261991260,5250,5250,5250,5250,0
20231121,160700,1261991260,5250,5250,5250,5250,0
20231121,160600,1261991260,5250,5250,5250,5250,0
20231121,160500,1261991260,5250,5250,5250,5250,0
20231121,160400,1261991260,5250,5250,5250,5250,0
20231121,160300,1261991260,5250,5250,5250,5250,3448
20231121,160200,1261991260,5250,5250,5250,5250,0
20231121,160100,1261991260,5250,5250,5250,5250,0
20231121,160000,1261991260,5250,5250,5250,5250,0
20231121,155900,1261991260,5250,5250,5250,5250,0
20231121,155800,1261991260,5250,5250,5250,5250,0
20231121,155700,1261991260,5250,5250,5250,5250,0
20231121,155600,1261991260,5250,5250,5250,5250,0
20231121,155500,1261991260,5250,5250,5250,5250,0
20231121,155400,1261991260,5250,5250,5250,5250,0
20231121,155300,1261991260,5250,5250,5250,5250,0
20231121,155200,1261991260,5250,5250,5250,5250,0
20231121,155100,1261991260,5250,5250,5250,5250,0
20231121,155000,1261991260,5250,5250,5250,5250,0
20231121,154900,1261991260,5250,5250,5250,5250,0
20231121,154800,1261991260,5250,5250,5250,5250,0
20231121,154700,1261991260,5250,5250,5250,5250,0
20231121,154600,1261991260,5250,5250,5250,5250,0
20231121,154500,1261991260,5250,5250,5250,5250,0
20231121,154400,1261991260,5250,5250,5250,5250,0
20231121,154300,1261991260,5250,5250,5250,5250,0
20231121,154200,1261991260,5250,5250,5250,5250,0
20231121,154100,1261991260,5250,5250,5250,5250,0
20231121,154000,1261991260,5250,5250,5250,5250,0
20231121,153900,1261991260,5250,5250,5250,5250,0
20231121,153800,1261991260,5250,5250,5250,5250,0
20231121,153700,1261991260,5250,5250,5250,5250,0
20231121,153600,1261991260,5250,5250,5250,5250,0
20231121,153500,1261991260,5250,5250,5250,5250,0
20231121,153400,1261991260,5250,5250,5250,5250,0
20231121,153300,1261991260,5250,5250,5250,5250,3448
20231121,153200,1261991260,5250,5250,5250,5250,0
20231121,153100,1261991260,5250,5250,5250,5250,0
20231121,153000,1261991260,5250,5250,5250,5250,3448
20231121,152900,1243889260,5210,5210,5210,5210,0
20231121,152800,1243889260,5210,5210,5210,5210,0
20231121,152700,1243889260,5210,5210,5210,5210,0
20231121,152600,1243889260,5210,5210,5210,5210,0
20231121,152500,1243889260,5210,5210,5210,5210,0
20231121,152400,1243889260,5210,5210,5210,5210,0
20231121,152300,1243889260,5210,5210,5210,5210,0
20231121,152200,1243889260,5210,5210,5210,5210,0
20231121,152100,1243889260,5210,5210,5210,5210,0
20231121,152000,1243889260,5210,5210,5210,5210,0
20231121,151900,1243889260,5210,5210,5210,5210,80
20231121,151800,1243472460,5210,5200,5210,5200,6
20231121,151700,1243441210,5190,5190,5190,5190,31
20231121,151600,1243280320,5190,5190,5190,5190,60
20231121,151500,1242968920,5190,5190,5190,5190,0
20231121,151400,1242968920,5190,5220,5230,5190,378
20231121,151300,1241002090,5240,5220,5250,5220,1001
20231121,151200,1235758380,5190,5200,5220,5190,910
20231121,151100,1231016810,5200,5190,5200,5190,1000
20231121,151000,1225823450,5160,5160,5160,5160,200
20231121,150900,1224791450,5160,5180,5180,5160,983
20231121,150800,1219718360,5180,5180,5180,5180,20
20231121,150700,1219614760,5170,5190,5190,5170,114
20231121,150600,1219025310,5190,5170,5190,5170,1318
20231121,150500,1212192020,5170,5170,5170,5170,15
20231121,150400,1212114470,5170,5170,5170,5170,133
20231121,150300,1211426860,5170,5170,5170,5170,3
20231121,150200,1211411350,5180,5180,5180,5180,97
20231121,150100,1210908890,5180,5180,5180,5180,0
20231121,150000,1210908890,5180,5180,5180,5180,0
20231121,145900,1210908890,5180,5180,5180,5180,0
20231121,145800,1210908890,5180,5180,5180,5180,28
20231121,145700,1210763850,5170,5170,5170,5170,237
20231121,145600,1209538560,5170,5170,5170,5170,75
20231121,145500,1209150810,5180,5180,5180,5180,0
20231121,145400,1209150810,5180,5180,5180,5180,5
20231121,145300,1209124910,5180,5180,5180,5180,25
20231121,145200,1208995410,5180,5180,5180,5180,2
20231121,145100,1208985050,5170,5170,5170,5170,0
20231121,145000,1208985050,5170,5170,5170,5170,0
20231121,144900,1208985050,5170,5170,5170,5170,9
20231121,144800,1208938520,5180,5180,5180,5180,83
20231121,144700,1208508580,5180,5180,5180,5180,59
20231121,144600,1208202960,5180,5180,5180,5180,1
20231121,144500,1208197780,5180,5180,5180,5180,0
20231121,144400,1208197780,5180,5180,5180,5180,39
20231121,144300,1207995760,5170,5170,5170,5170,0
20231121,144200,1207995760,5170,5170,5170,5170,0
20231121,144100,1207995760,5170,5170,5170,5160,240
20231121,144000,1206755770,5190,5190,5190,5190,0
20231121,143900,1206755770,5190,5180,5190,5180,624
20231121,143800,1203523350,5170,5180,5180,5160,79
20231121,143700,1203114950,5160,5160,5160,5160,0
20231121,143600,1203114950,5160,5170,5170,5160,110
20231121,143500,1202547050,5180,5180,5180,5180,0
20231121,143400,1202547050,5180,5180,5180,5180,0
20231121,143300,1202547050,5180,5180,5180,5180,12
20231121,143200,1202484890,5180,5180,5180,5180,0
20231121,143100,1202484890,5180,5180,5180,5180,0
20231121,143000,1202484890,5180,5180,5180,5180,0
20231121,142900,1202484890,5180,5180,5180,5180,222
20231121,142800,1201334930,5190,5180,5190,5180,69
20231121,142700,1200977500,5180,5180,5180,5180,0
20231121,142600,1200977500,5180,5180,5180,5180,0
20231121,142500,1200977500,5180,5180,5180,5180,97
20231121,142400,1200475040,5170,5170,5170,5170,168
20231121,142300,1199606480,5170,5170,5170,5170,53
20231121,142200,1199332470,5160,5160,5160,5160,18
20231121,142100,1199239590,5160,5170,5170,5160,182
20231121,142000,1198298850,5200,5200,5200,5200,0
20231121,141900,1198298850,5200,5200,5200,5200,0
20231121,141800,1198298850,5200,5200,5200,5200,100
20231121,141700,1197778850,5170,5170,5170,5170,0
20231121,141600,1197778850,5170,5170,5170,5170,50
20231121,141500,1197520350,5170,5170,5170,5170,0
20231121,141400,1197520350,5170,5170,5170,5170,0
20231121,141300,1197520350,5170,5170,5170,5170,0
20231121,141200,1197520350,5170,5180,5180,5170,970
20231121,141100,1192505150,5200,5200,5200,5200,0
20231121,141000,1192505150,5200,5200,5200,5200,0
20231121,140900,1192505150,5200,5200,5200,5200,0
20231121,140800,1192505150,5200,5200,5200,5200,0
20231121,140700,1192505150,5200,5200,5200,5200,0
20231121,140600,1192505150,5200,5200,5200,5200,0
20231121,140500,1192505150,5200,5200,5200,5200,0
20231121,140400,1192505150,5200,5200,5200,5200,475
20231121,140300,1190035150,5210,5210,5210,5210,0
20231121,140200,1190035150,5210,5210,5210,5210,0
20231121,140100,1190035150,5210,5210,5210,5210,0
20231121,140000,1190035150,5210,5210,5210,5210,0
20231121,135900,1190035150,5210,5210,5210,5210,0
20231121,135800,1190035150,5210,5210,5210,5210,0
20231121,135700,1190035150,5210,5210,5210,5210,0
20231121,135600,1190035150,5210,5190,5210,5190,780
20231121,135500,1185981130,5180,5180,5180,5180,204
20231121,135400,1184924410,5180,5180,5180,5180,0
20231121,135300,1184924410,5180,5180,5180,5180,1
20231121,135200,1184919230,5180,5180,5180,5180,0
20231121,135100,1184919230,5180,5180,5180,5180,0
20231121,135000,1184919230,5180,5180,5180,5180,0
20231121,134900,1184919230,5180,5180,5180,5180,0
20231121,134800,1184919230,5180,5180,5180,5180,0
20231121,134700,1184919230,5180,5180,5180,5180,0
20231121,134600,1184919230,5180,5180,5180,5180,70
20231121,134500,1184556630,5180,5180,5180,5180,25
20231121,134400,1184427130,5180,5180,5180,5180,36
20231121,134300,1184240650,5190,5190,5190,5190,0
20231121,134200,1184240650,5190,5190,5190,5190,0
20231121,134100,1184240650,5190,5190,5190,5190,0
20231121,134000,1184240650,5190,5190,5190,5190,3
20231121,133900,1184225080,5180,5190,5190,5180,9
20231121,133800,1184178420,5190,5190,5190,5190,5
20231121,133700,1184152470,5190,5190,5190,5190,100
20231121,133600,1183633470,5190,5190,5190,5190,0
20231121,133500,1183633470,5190,5190,5190,5190,0
20231121,133400,1183633470,5190,5190,5190,5190,0
20231121,133300,1183633470,5190,5190,5190,5190,5
20231121,133200,1183607520,5180,5180,5180,5180,591
20231121,133100,1180546140,5180,5180,5180,5180,0
20231121,133000,1180546140,5180,5180,5180,5180,155
20231121,132900,1179743240,5180,5180,5180,5180,220
20231121,132800,1178603640,5180,5180,5180,5180,0
20231121,132700,1178603640,5180,5180,5180,5180,5
20231121,132600,1178577740,5180,5180,5180,5180,8
20231121,132500,1178536300,5180,5170,5180,5170,140
20231121,132400,1177812100,5170,5170,5170,5170,0
20231121,132300,1177812100,5170,5170,5170,5170,0
20231121,132200,1177812100,5170,5170,5170,5170,0
20231121,132100,1177812100,5170,5170,5170,5170,0
20231121,132000,1177812100,5170,5170,5170,5170,4
20231121,131900,1177791420,5170,5170,5170,5170,0
20231121,131800,1177791420,5170,5170,5170,5170,0
20231121,131700,1177791420,5170,5170,5170,5170,0
20231121,131600,1177791420,5170,5170,5170,5170,0
20231121,131500,1177791420,5170,5160,5170,5160,704
20231121,131400,1174157280,5170,5170,5170,5170,150
20231121,131300,1173381780,5170,5170,5170,5170,16
20231121,131200,1173299060,5170,5170,5170,5170,59
20231121,131100,1172994030,5180,5180,5180,5180,0
20231121,131000,1172994030,5180,5180,5180,5180,0
20231121,130900,1172994030,5180,5180,5180,5180,0
20231121,130800,1172994030,5180,5180,5180,5180,245
20231121,130700,1171724930,5180,5180,5180,5180,0
20231121,130600,1171724930,5180,5180,5180,5180,255
20231121,130500,1170404030,5190,5190,5190,5190,0
20231121,130400,1170404030,5190,5190,5190,5190,0
20231121,130300,1170404030,5190,5190,5190,5190,9
20231121,130200,1170357320,5190,5190,5190,5190,0
20231121,130100,1170357320,5190,5190,5190,5190,11
20231121,130000,1170300230,5160,5160,5160,5160,0
20231121,125900,1170300230,5160,5160,5160,5160,198
20231121,125800,1169278550,5160,5170,5170,5160,76
20231121,125700,1168886270,5170,5170,5170,5170,0
20231121,125600,1168886270,5170,5170,5170,5170,0
20231121,125500,1168886270,5170,5170,5170,5170,0
20231121,125400,1168886270,5170,5170,5170,5170,2
20231121,125300,1168875930,5160,5160,5160,5160,0
20231121,125200,1168875930,5160,5160,5160,5160,0
20231121,125100,1168875930,5160,5160,5160,5160,0
20231121,125000,1168875930,5160,5160,5160,5160,0
20231121,124900,1168875930,5160,5190,5190,5160,6
20231121,124800,1168844850,5190,5190,5190,5190,5
20231121,124700,1168818900,5190,5190,5190,5190,0
20231121,124600,1168818900,5190,5190,5190,5190,0
20231121,124500,1168818900,5190,5190,5190,5190,0
20231121,124400,1168818900,5190,5190,5190,5190,10
20231121,124300,1168767000,5190,5190,5190,5190,1
20231121,124200,1168761810,5150,5150,5150,5150,31
20231121,124100,1168602160,5160,5160,5160,5160,101
20231121,124000,1168081000,5160,5160,5160,5160,100
20231121,123900,1167565000,5160,5160,5160,5160,0
20231121,123800,1167565000,5160,5160,5160,5160,0
20231121,123700,1167565000,5160,5160,5160,5160,353
20231121,123600,1165743520,5160,5160,5160,5160,0
20231121,123500,1165743520,5160,5160,5160,5160,0
20231121,123400,1165743520,5160,5170,5170,5160,5006
20231121,123300,1139903570,5180,5180,5180,5180,101
20231121,123200,1139380390,5170,5170,5170,5170,0
20231121,123100,1139380390,5170,5170,5170,5170,0
20231121,123000,1139380390,5170,5170,5170,5170,100
20231121,122900,1138863390,5170,5170,5170,5170,0
20231121,122800,1138863390,5170,5170,5170,5170,100
20231121,122700,1138346390,5170,5170,5170,5170,0
20231121,122600,1138346390,5170,5170,5170,5170,0
20231121,122500,1138346390,5170,5170,5170,5170,1
20231121,122400,1138341220,5160,5160,5160,5160,0
20231121,122300,1138341220,5160,5160,5160,5160,0
20231121,122200,1138341220,5160,5160,5160,5160,0
20231121,122100,1138341220,5160,5160,5160,5160,195
20231121,122000,1137335020,5170,5170,5170,5170,603
20231121,121900,1134217510,5170,5170,5170,5170,8
20231121,121800,1134176150,5170,5170,5170,5170,1
20231121,121700,1134170980,5160,5160,5160,5160,0
20231121,121600,1134170980,5160,5160,5160,5160,19
20231121,121500,1134072940,5170,5170,5170,5170,1010
20231121,121400,1128851240,5180,5180,5180,5180,0
20231121,121300,1128851240,5180,5180,5180,5180,391
20231121,121200,1126825860,5190,5190,5190,5190,1
20231121,121100,1126820670,5190,5190,5190,5190,332
20231121,121000,1125097590,5190,5190,5190,5190,99
20231121,120900,1124583780,5190,5190,5190,5190,0
20231121,120800,1124583780,5190,5190,5190,5190,200
20231121,120700,1123545780,5190,5190,5190,5190,301
20231121,120600,1121983590,5200,5200,5200,5200,0
20231121,120500,1121983590,5200,5200,5200,5200,0
20231121,120400,1121983590,5200,5200,5200,5200,0
20231121,120300,1121983590,5200,5200,5200,5200,108
20231121,120200,1121421990,5210,5210,5210,5210,0
20231121,120100,1121421990,5210,5210,5210,5210,15
20231121,120000,1121343840,5210,5210,5210,5210,0
20231121,115900,1121343840,5210,5210,5210,5210,0
20231121,115800,1121343840,5210,5210,5210,5210,0
20231121,115700,1121343840,5210,5210,5210,5210,30
20231121,115600,1121187540,5210,5210,5210,5210,0
20231121,115500,1121187540,5210,5210,5210,5210,2
20231121,115400,1121177120,5220,5220,5220,5220,0
20231121,115300,1121177120,5220,5220,5220,5220,1
20231121,115200,1121171900,5220,5220,5220,5220,3
20231121,115100,1121156240,5200,5200,5200,5200,0
20231121,115000,1121156240,5200,5200,5200,5200,53
20231121,114900,1120880640,5200,5200,5200,5200,0
20231121,114800,1120880640,5200,5200,5200,5200,0
20231121,114700,1120880640,5200,5200,5200,5200,0
20231121,114600,1120880640,5200,5210,5210,5200,2626
20231121,114500,1107224510,5210,5210,5210,5210,0
20231121,114400,1107224510,5210,5210,5210,5210,19
20231121,114300,1107125520,5210,5210,5210,5210,106
20231121,114200,1106573260,5210,5210,5210,5210,0
20231121,114100,1106573260,5210,5200,5210,5200,64
20231121,114000,1106239870,5200,5200,5200,5200,53
20231121,113900,1105964270,5200,5200,5200,5200,263
20231121,113800,1104596670,5210,5210,5210,5210,1
20231121,113700,1104591460,5210,5210,5210,5210,8
20231121,113600,1104549780,5220,5210,5220,5210,78
20231121,113500,1104143050,5220,5220,5220,5220,0
20231121,113400,1104143050,5220,5220,5220,5220,0
20231121,113300,1104143050,5220,5220,5220,5220,1
20231121,113200,1104137830,5200,5200,5200,5200,0
20231121,113100,1104137830,5200,5200,5200,5200,0
20231121,113000,1104137830,5200,5200,5200,5200,140
20231121,112900,1103409830,5220,5220,5220,5220,0
20231121,112800,1103409830,5220,5220,5220,5220,91
20231121,112700,1102934810,5230,5230,5230,5230,100
20231121,112600,1102411810,5220,5220,5220,5220,0
20231121,112500,1102411810,5220,5220,5220,5220,0
20231121,112400,1102411810,5220,5210,5220,5210,141
20231121,112300,1101675850,5220,5220,5220,5220,35
20231121,112200,1101493150,5200,5200,5200,5200,0
20231121,112100,1101493150,5200,5200,5200,5200,0
20231121,112000,1101493150,5200,5200,5200,5200,201
20231121,111900,1100447950,5220,5220,5220,5220,0
20231121,111800,1100447950,5220,5220,5220,5220,57
20231121,111700,1100150410,5220,5220,5220,5220,0
20231121,111600,1100150410,5220,5220,5220,5220,0
20231121,111500,1100150410,5220,5220,5220,5220,1
20231121,111400,1100145190,5210,5210,5210,5210,0
20231121,111300,1100145190,5210,5210,5210,5210,0
20231121,111200,1100145190,5210,5210,5210,5210,0
20231121,111100,1100145190,5210,5220,5220,5210,2
20231121,111000,1100134760,5220,5220,5220,5220,40
20231121,110900,1099925960,5200,5210,5220,5200,538
20231121,110800,1097118240,5230,5230,5230,5230,0
20231121,110700,1097118240,5230,5230,5230,5230,0
20231121,110600,1097118240,5230,5230,5230,5230,1
20231121,110500,1097113010,5200,5200,5200,5200,0
20231121,110400,1097113010,5200,5200,5200,5200,0
20231121,110300,1097113010,5200,5200,5200,5200,16
20231121,110200,1097029810,5240,5240,5240,5240,0
20231121,110100,1097029810,5240,5200,5240,5200,1020
20231121,110000,1091705610,5200,5210,5210,5200,3
20231121,105900,1091689990,5210,5210,5210,5210,0
20231121,105800,1091689990,5210,5210,5210,5210,0
20231121,105700,1091689990,5210,5200,5210,5200,7
20231121,105600,1091653580,5200,5200,5200,5200,26
20231121,105500,1091518380,5200,5200,5200,5200,0
20231121,105400,1091518380,5200,5200,5210,5200,1684
20231121,105300,1082761420,5210,5210,5210,5210,504
20231121,105200,1080135580,5220,5220,5220,5220,0
20231121,105100,1080135580,5220,5220,5220,5220,0
20231121,105000,1080135580,5220,5220,5220,5220,30
20231121,104900,1079978980,5220,5220,5230,5220,90
20231121,104800,1079509130,5220,5220,5220,5210,949
20231121,104700,1074564490,5230,5230,5230,5230,0
20231121,104600,1074564490,5230,5230,5230,5230,147
20231121,104500,1073795680,5240,5240,5240,5240,16
20231121,104400,1073711840,5240,5240,5240,5240,35
20231121,104300,1073528440,5240,5240,5240,5240,71
20231121,104200,1073156400,5240,5240,5240,5240,17
20231121,104100,1073067320,5200,5210,5210,5200,600
20231121,104000,1069944770,5210,5210,5210,5210,0
20231121,103900,1069944770,5210,5250,5250,5210,210
20231121,103800,1068850270,5260,5210,5260,5210,2116
20231121,103700,1057735110,5210,5210,5210,5210,0
20231121,103600,1057735110,5210,5250,5260,5210,1077
20231121,103500,1052082250,5250,5240,5250,5240,1001
20231121,103400,1046827500,5250,5250,5250,5250,0
20231121,103300,1046827500,5250,5210,5250,5210,1002
20231121,103200,1041574030,5210,5210,5210,5210,100
20231121,103100,1041053030,5210,5210,5210,5210,297
20231121,103000,1039505660,5200,5200,5200,5200,0
20231121,102900,1039505660,5200,5220,5220,5200,1048
20231121,102800,1034046930,5210,5210,5210,5210,200
20231121,102700,1033004930,5230,5210,5230,5210,740
20231121,102600,1029149510,5210,5210,5210,5210,6
20231121,102500,1029118250,5210,5240,5240,5210,625
20231121,102400,1025848880,5240,5240,5240,5240,922
20231121,102300,1021017600,5240,5220,5240,5210,993
20231121,102200,1015828000,5220,5220,5220,5220,118
20231121,102100,1015212040,5220,5220,5220,5220,340
20231121,102000,1013437240,5220,5220,5220,5220,24
20231121,101900,1013311960,5210,5210,5210,5210,177
20231121,101800,1012389790,5200,5200,5200,5200,0
20231121,101700,1012389790,5200,5200,5200,5200,38
20231121,101600,1012192190,5210,5210,5210,5210,93
20231121,101500,1011707660,5220,5210,5220,5210,81
20231121,101400,1011285250,5210,5210,5210,5210,28
20231121,101300,1011139370,5210,5210,5210,5210,10
20231121,101200,1011087270,5210,5210,5210,5210,2
20231121,101100,1011076850,5200,5200,5200,5200,0
20231121,101000,1011076850,5200,5200,5200,5190,280
20231121,100900,1009621450,5200,5200,5200,5200,22
20231121,100800,1009507050,5190,5190,5190,5190,715
20231121,100700,1005796200,5190,5190,5190,5190,20
20231121,100600,1005692400,5190,5190,5190,5190,0
20231121,100500,1005692400,5190,5190,5190,5190,1
20231121,100400,1005687210,5190,5190,5190,5190,1
20231121,100300,1005682020,5190,5190,5190,5190,0
20231121,100200,1005682020,5190,5210,5210,5190,6
20231121,100100,1005650860,5180,5180,5180,5180,0
20231121,100000,1005650860,5180,5180,5180,5180,0
20231121,095900,1005650860,5180,5180,5180,5180,95
20231121,095800,1005158760,5180,5190,5190,5180,247
20231121,095700,1003879290,5190,5180,5190,5180,219
20231121,095600,1002742940,5180,5180,5180,5180,75
20231121,095500,1002354440,5190,5190,5190,5180,777
20231121,095400,998324480,5190,5200,5210,5190,5080
20231121,095300,971910960,5200,5210,5210,5200,544
20231121,095200,969081190,5240,5240,5240,5240,0
20231121,095100,969081190,5240,5220,5240,5220,405
20231121,095000,966965480,5210,5210,5210,5210,19
20231121,094900,966866490,5220,5230,5230,5220,105
20231121,094800,966317390,5230,5230,5230,5230,21
20231121,094700,966207560,5240,5250,5250,5240,87
20231121,094600,965751480,5270,5270,5280,5250,2206
20231121,094500,954115860,5280,5240,5280,5230,5226
20231121,094400,926715570,5240,5240,5260,5200,2175
20231121,094300,915290110,5250,5240,5250,5230,570
20231121,094200,912305010,5240,5210,5240,5210,346
20231121,094100,910496160,5210,5200,5250,5200,1153
20231121,094000,904475250,5190,5190,5190,5190,327
20231121,093900,902778120,5200,5200,5200,5200,321
20231121,093800,901108920,5190,5180,5190,5180,11
20231121,093700,901051850,5190,5200,5200,5180,1061
20231121,093600,895551210,5190,5210,5210,5190,1085
20231121,093500,889917350,5210,5210,5220,5210,86
20231121,093400,889469270,5210,5200,5240,5200,314
20231121,093300,887828030,5230,5220,5230,5220,418
20231121,093200,885643600,5220,5220,5220,5190,5384
20231121,093100,857642690,5210,5230,5230,5210,758
20231121,093000,853686250,5230,5230,5240,5220,208
20231121,092900,852597490,5220,5220,5220,5210,1239
20231121,092800,846130270,5230,5230,5230,5230,20
20231121,092700,846025670,5240,5230,5240,5210,1645
20231121,092600,837434410,5220,5210,5220,5210,398
20231121,092500,835359450,5200,5200,5200,5200,516
20231121,092400,832676250,5180,5200,5200,5180,733
20231121,092300,828875670,5200,5200,5200,5200,818
20231121,092200,824622070,5200,5210,5210,5200,596
20231121,092100,821520130,5210,5190,5210,5190,700
20231121,092000,817880570,5170,5200,5200,5170,1324
20231121,091900,811017730,5200,5180,5200,5180,828
20231121,091800,806721310,5180,5160,5190,5160,271
20231121,091700,805316750,5160,5180,5200,5150,1007
20231121,091600,800110620,5180,5150,5180,5150,1687
20231121,091500,791422270,5150,5190,5190,5150,10806
20231121,091400,735714780,5190,5180,5190,5180,201
20231121,091300,734673590,5200,5180,5210,5180,37
20231121,091200,734481420,5180,5200,5210,5180,2693
20231121,091100,720498580,5180,5220,5220,5170,5591
20231121,091000,691439470,5230,5260,5260,5210,7480
20231121,090900,652322940,5260,5260,5270,5260,537
20231121,090800,649498120,5270,5260,5270,5250,1938
20231121,090700,639303640,5270,5300,5310,5270,2396
20231121,090600,626646760,5300,5290,5320,5290,3029
20231121,090500,610569060,5290,5270,5320,5270,6919
20231121,090400,573901610,5270,5240,5310,5230,5482
20231121,090300,545036760,5260,5330,5350,5240,12148
20231121,090200,480611350,5330,5280,5340,5230,8703
20231121,090100,434752680,5290,5320,5350,5270,20460
20231121,090000,326047840,5310,5590,5590,5230,59044
Reference in New Issue Copy Permalink