ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/221800/min/candle-20231122.csv

684 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
20231122,202100,1690135520,5390,5390,5390,5390,6477
20231122,202000,1690135520,5390,5390,5390,5390,0
20231122,201900,1690135520,5390,5390,5390,5390,0
20231122,201800,1690135520,5390,5390,5390,5390,0
20231122,201700,1690135520,5390,5390,5390,5390,0
20231122,201600,1690135520,5390,5390,5390,5390,0
20231122,201500,1690135520,5390,5390,5390,5390,0
20231122,201400,1690135520,5390,5390,5390,5390,0
20231122,201300,1690135520,5390,5390,5390,5390,0
20231122,201200,1690135520,5390,5390,5390,5390,0
20231122,201100,1690135520,5390,5390,5390,5390,0
20231122,201000,1690135520,5390,5390,5390,5390,0
20231122,200900,1690135520,5390,5390,5390,5390,0
20231122,200800,1690135520,5390,5390,5390,5390,0
20231122,200700,1690135520,5390,5390,5390,5390,0
20231122,200600,1690135520,5390,5390,5390,5390,0
20231122,200500,1690135520,5390,5390,5390,5390,0
20231122,200400,1690135520,5390,5390,5390,5390,0
20231122,200300,1690135520,5390,5390,5390,5390,0
20231122,200200,1690135520,5390,5390,5390,5390,0
20231122,200100,1690135520,5390,5390,5390,5390,0
20231122,200000,1690135520,5390,5390,5390,5390,0
20231122,195900,1690135520,5390,5390,5390,5390,0
20231122,195800,1690135520,5390,5390,5390,5390,0
20231122,195700,1690135520,5390,5390,5390,5390,0
20231122,195600,1690135520,5390,5390,5390,5390,0
20231122,195500,1690135520,5390,5390,5390,5390,0
20231122,195400,1690135520,5390,5390,5390,5390,0
20231122,195300,1690135520,5390,5390,5390,5390,0
20231122,195200,1690135520,5390,5390,5390,5390,0
20231122,195100,1690135520,5390,5390,5390,5390,6477
20231122,195000,1690135520,5390,5390,5390,5390,0
20231122,194900,1690135520,5390,5390,5390,5390,0
20231122,194800,1690135520,5390,5390,5390,5390,0
20231122,194700,1690135520,5390,5390,5390,5390,0
20231122,194600,1690135520,5390,5390,5390,5390,0
20231122,194500,1690135520,5390,5390,5390,5390,0
20231122,194400,1690135520,5390,5390,5390,5390,0
20231122,194300,1690135520,5390,5390,5390,5390,0
20231122,194200,1690135520,5390,5390,5390,5390,0
20231122,194100,1690135520,5390,5390,5390,5390,0
20231122,194000,1690135520,5390,5390,5390,5390,0
20231122,193900,1690135520,5390,5390,5390,5390,0
20231122,193800,1690135520,5390,5390,5390,5390,0
20231122,193700,1690135520,5390,5390,5390,5390,0
20231122,193600,1690135520,5390,5390,5390,5390,0
20231122,193500,1690135520,5390,5390,5390,5390,0
20231122,193400,1690135520,5390,5390,5390,5390,0
20231122,193300,1690135520,5390,5390,5390,5390,0
20231122,193200,1690135520,5390,5390,5390,5390,0
20231122,193100,1690135520,5390,5390,5390,5390,0
20231122,193000,1690135520,5390,5390,5390,5390,0
20231122,192900,1690135520,5390,5390,5390,5390,0
20231122,192800,1690135520,5390,5390,5390,5390,0
20231122,192700,1690135520,5390,5390,5390,5390,0
20231122,192600,1690135520,5390,5390,5390,5390,0
20231122,192500,1690135520,5390,5390,5390,5390,0
20231122,192400,1690135520,5390,5390,5390,5390,0
20231122,192300,1690135520,5390,5390,5390,5390,0
20231122,192200,1690135520,5390,5390,5390,5390,0
20231122,192100,1690135520,5390,5390,5390,5390,6477
20231122,192000,1690135520,5390,5390,5390,5390,0
20231122,191900,1690135520,5390,5390,5390,5390,0
20231122,191800,1690135520,5390,5390,5390,5390,0
20231122,191700,1690135520,5390,5390,5390,5390,0
20231122,191600,1690135520,5390,5390,5390,5390,0
20231122,191500,1690135520,5390,5390,5390,5390,0
20231122,191400,1690135520,5390,5390,5390,5390,0
20231122,191300,1690135520,5390,5390,5390,5390,0
20231122,191200,1690135520,5390,5390,5390,5390,0
20231122,191100,1690135520,5390,5390,5390,5390,0
20231122,191000,1690135520,5390,5390,5390,5390,0
20231122,190900,1690135520,5390,5390,5390,5390,0
20231122,190800,1690135520,5390,5390,5390,5390,0
20231122,190700,1690135520,5390,5390,5390,5390,0
20231122,190600,1690135520,5390,5390,5390,5390,0
20231122,190500,1690135520,5390,5390,5390,5390,0
20231122,190400,1690135520,5390,5390,5390,5390,0
20231122,190300,1690135520,5390,5390,5390,5390,0
20231122,190200,1690135520,5390,5390,5390,5390,0
20231122,190100,1690135520,5390,5390,5390,5390,0
20231122,190000,1690135520,5390,5390,5390,5390,0
20231122,185900,1690135520,5390,5390,5390,5390,0
20231122,185800,1690135520,5390,5390,5390,5390,0
20231122,185700,1690135520,5390,5390,5390,5390,0
20231122,185600,1690135520,5390,5390,5390,5390,0
20231122,185500,1690135520,5390,5390,5390,5390,0
20231122,185400,1690135520,5390,5390,5390,5390,0
20231122,185300,1690135520,5390,5390,5390,5390,0
20231122,185200,1690135520,5390,5390,5390,5390,0
20231122,185100,1690135520,5390,5390,5390,5390,6477
20231122,185000,1690135520,5390,5390,5390,5390,0
20231122,184900,1690135520,5390,5390,5390,5390,0
20231122,184800,1690135520,5390,5390,5390,5390,0
20231122,184700,1690135520,5390,5390,5390,5390,0
20231122,184600,1690135520,5390,5390,5390,5390,0
20231122,184500,1690135520,5390,5390,5390,5390,0
20231122,184400,1690135520,5390,5390,5390,5390,0
20231122,184300,1690135520,5390,5390,5390,5390,0
20231122,184200,1690135520,5390,5390,5390,5390,0
20231122,184100,1690135520,5390,5390,5390,5390,0
20231122,184000,1690135520,5390,5390,5390,5390,0
20231122,183900,1690135520,5390,5390,5390,5390,0
20231122,183800,1690135520,5390,5390,5390,5390,0
20231122,183700,1690135520,5390,5390,5390,5390,0
20231122,183600,1690135520,5390,5390,5390,5390,0
20231122,183500,1690135520,5390,5390,5390,5390,0
20231122,183400,1690135520,5390,5390,5390,5390,0
20231122,183300,1690135520,5390,5390,5390,5390,0
20231122,183200,1690135520,5390,5390,5390,5390,0
20231122,183100,1690135520,5390,5390,5390,5390,0
20231122,183000,1690135520,5390,5390,5390,5390,0
20231122,182900,1690135520,5390,5390,5390,5390,0
20231122,182800,1690135520,5390,5390,5390,5390,0
20231122,182700,1690135520,5390,5390,5390,5390,0
20231122,182600,1690135520,5390,5390,5390,5390,0
20231122,182500,1690135520,5390,5390,5390,5390,0
20231122,182400,1690135520,5390,5390,5390,5390,0
20231122,182300,1690135520,5390,5390,5390,5390,0
20231122,182200,1690135520,5390,5390,5390,5390,0
20231122,182100,1690135520,5390,5390,5390,5390,6477
20231122,182000,1690135520,5390,5390,5390,5390,0
20231122,181900,1690135520,5390,5390,5390,5390,0
20231122,181800,1690135520,5390,5390,5390,5390,0
20231122,181700,1690135520,5390,5390,5390,5390,0
20231122,181600,1690135520,5390,5390,5390,5390,0
20231122,181500,1690135520,5390,5390,5390,5390,0
20231122,181400,1690135520,5390,5390,5390,5390,0
20231122,181300,1690135520,5390,5390,5390,5390,0
20231122,181200,1690135520,5390,5390,5390,5390,0
20231122,181100,1690135520,5390,5390,5390,5390,0
20231122,181000,1690135520,5390,5390,5390,5390,0
20231122,180900,1690135520,5390,5390,5390,5390,0
20231122,180800,1690135520,5390,5390,5390,5390,0
20231122,180700,1690135520,5390,5390,5390,5390,0
20231122,180600,1690135520,5390,5390,5390,5390,0
20231122,180500,1690135520,5390,5390,5390,5390,0
20231122,180400,1690135520,5390,5390,5390,5390,0
20231122,180300,1690135520,5390,5390,5390,5390,0
20231122,180200,1690135520,5390,5390,5390,5390,0
20231122,180100,1690135520,5390,5390,5390,5390,0
20231122,180000,1690135520,5390,5390,5390,5390,0
20231122,175900,1690135520,5390,5390,5390,5390,0
20231122,175800,1690135520,5390,5390,5390,5390,0
20231122,175700,1690135520,5390,5390,5390,5390,0
20231122,175600,1690135520,5390,5390,5390,5390,0
20231122,175500,1690135520,5390,5390,5390,5390,0
20231122,175400,1690135520,5390,5390,5390,5390,0
20231122,175300,1690135520,5390,5390,5390,5390,0
20231122,175200,1690135520,5390,5390,5390,5390,0
20231122,175100,1690135520,5390,5390,5390,5390,6477
20231122,175000,1690135520,5390,5390,5390,5390,0
20231122,174900,1690135520,5390,5390,5390,5390,0
20231122,174800,1690135520,5390,5390,5390,5390,0
20231122,174700,1690135520,5390,5390,5390,5390,0
20231122,174600,1690135520,5390,5390,5390,5390,0
20231122,174500,1690135520,5390,5390,5390,5390,0
20231122,174400,1690135520,5390,5390,5390,5390,0
20231122,174300,1690135520,5390,5390,5390,5390,0
20231122,174200,1690135520,5390,5390,5390,5390,0
20231122,174100,1690135520,5390,5390,5390,5390,0
20231122,174000,1690135520,5390,5390,5390,5390,0
20231122,173900,1690135520,5390,5390,5390,5390,0
20231122,173800,1690135520,5390,5390,5390,5390,0
20231122,173700,1690135520,5390,5390,5390,5390,0
20231122,173600,1690135520,5390,5390,5390,5390,0
20231122,173500,1690135520,5390,5390,5390,5390,0
20231122,173400,1690135520,5390,5390,5390,5390,0
20231122,173300,1690135520,5390,5390,5390,5390,0
20231122,173200,1690135520,5390,5390,5390,5390,0
20231122,173100,1690135520,5390,5390,5390,5390,0
20231122,173000,1690135520,5390,5390,5390,5390,0
20231122,172900,1690135520,5390,5390,5390,5390,0
20231122,172800,1690135520,5390,5390,5390,5390,0
20231122,172700,1690135520,5390,5390,5390,5390,0
20231122,172600,1690135520,5390,5390,5390,5390,0
20231122,172500,1690135520,5390,5390,5390,5390,0
20231122,172400,1690135520,5390,5390,5390,5390,0
20231122,172300,1690135520,5390,5390,5390,5390,0
20231122,172200,1690135520,5390,5390,5390,5390,0
20231122,172100,1690135520,5390,5390,5390,5390,6477
20231122,172000,1690135520,5390,5390,5390,5390,0
20231122,171900,1690135520,5390,5390,5390,5390,0
20231122,171800,1690135520,5390,5390,5390,5390,0
20231122,171700,1690135520,5390,5390,5390,5390,0
20231122,171600,1690135520,5390,5390,5390,5390,0
20231122,171500,1690135520,5390,5390,5390,5390,0
20231122,171400,1690135520,5390,5390,5390,5390,0
20231122,171300,1690135520,5390,5390,5390,5390,0
20231122,171200,1690135520,5390,5390,5390,5390,0
20231122,171100,1690135520,5390,5390,5390,5390,0
20231122,171000,1690135520,5390,5390,5390,5390,0
20231122,170900,1690135520,5390,5390,5390,5390,0
20231122,170800,1690135520,5390,5390,5390,5390,0
20231122,170700,1690135520,5390,5390,5390,5390,0
20231122,170600,1690135520,5390,5390,5390,5390,0
20231122,170500,1690135520,5390,5390,5390,5390,0
20231122,170400,1690135520,5390,5390,5390,5390,0
20231122,170300,1690135520,5390,5390,5390,5390,0
20231122,170200,1690135520,5390,5390,5390,5390,0
20231122,170100,1690135520,5390,5390,5390,5390,0
20231122,170000,1690135520,5390,5390,5390,5390,0
20231122,165900,1690135520,5390,5390,5390,5390,0
20231122,165800,1690135520,5390,5390,5390,5390,0
20231122,165700,1690135520,5390,5390,5390,5390,0
20231122,165600,1690135520,5390,5390,5390,5390,0
20231122,165500,1690135520,5390,5390,5390,5390,0
20231122,165400,1690135520,5390,5390,5390,5390,0
20231122,165300,1690135520,5390,5390,5390,5390,0
20231122,165200,1690135520,5390,5390,5390,5390,0
20231122,165100,1690135520,5390,5390,5390,5390,6477
20231122,165000,1690135520,5390,5390,5390,5390,0
20231122,164900,1690135520,5390,5390,5390,5390,0
20231122,164800,1690135520,5390,5390,5390,5390,0
20231122,164700,1690135520,5390,5390,5390,5390,0
20231122,164600,1690135520,5390,5390,5390,5390,0
20231122,164500,1690135520,5390,5390,5390,5390,0
20231122,164400,1690135520,5390,5390,5390,5390,0
20231122,164300,1690135520,5390,5390,5390,5390,0
20231122,164200,1690135520,5390,5390,5390,5390,0
20231122,164100,1690135520,5390,5390,5390,5390,0
20231122,164000,1690135520,5390,5390,5390,5390,0
20231122,163900,1690135520,5390,5390,5390,5390,0
20231122,163800,1690135520,5390,5390,5390,5390,0
20231122,163700,1690135520,5390,5390,5390,5390,0
20231122,163600,1690135520,5390,5390,5390,5390,0
20231122,163500,1690135520,5390,5390,5390,5390,0
20231122,163400,1690135520,5390,5390,5390,5390,0
20231122,163300,1690135520,5390,5390,5390,5390,0
20231122,163200,1690135520,5390,5390,5390,5390,0
20231122,163100,1690135520,5390,5390,5390,5390,0
20231122,163000,1690135520,5390,5390,5390,5390,0
20231122,162900,1690135520,5390,5390,5390,5390,0
20231122,162800,1690135520,5390,5390,5390,5390,0
20231122,162700,1690135520,5390,5390,5390,5390,0
20231122,162600,1690135520,5390,5390,5390,5390,0
20231122,162500,1690135520,5390,5390,5390,5390,0
20231122,162400,1690135520,5390,5390,5390,5390,0
20231122,162300,1690135520,5390,5390,5390,5390,0
20231122,162200,1690135520,5390,5390,5390,5390,0
20231122,162100,1690135520,5390,5390,5390,5390,6477
20231122,162000,1690135520,5390,5390,5390,5390,0
20231122,161900,1690135520,5390,5390,5390,5390,0
20231122,161800,1690135520,5390,5390,5390,5390,0
20231122,161700,1690135520,5390,5390,5390,5390,0
20231122,161600,1690135520,5390,5390,5390,5390,0
20231122,161500,1690135520,5390,5390,5390,5390,0
20231122,161400,1690135520,5390,5390,5390,5390,0
20231122,161300,1690135520,5390,5390,5390,5390,0
20231122,161200,1690135520,5390,5390,5390,5390,0
20231122,161100,1690135520,5390,5390,5390,5390,0
20231122,161000,1690135520,5390,5390,5390,5390,0
20231122,160900,1690135520,5390,5390,5390,5390,0
20231122,160800,1690135520,5390,5390,5390,5390,0
20231122,160700,1690135520,5390,5390,5390,5390,0
20231122,160600,1690135520,5390,5390,5390,5390,0
20231122,160500,1690135520,5390,5390,5390,5390,0
20231122,160400,1690135520,5390,5390,5390,5390,0
20231122,160300,1690135520,5390,5390,5390,5390,0
20231122,160200,1690135520,5390,5390,5390,5390,0
20231122,160100,1690135520,5390,5390,5390,5390,0
20231122,160000,1690135520,5390,5390,5390,5390,0
20231122,155900,1690135520,5390,5390,5390,5390,0
20231122,155800,1690135520,5390,5390,5390,5390,0
20231122,155700,1690135520,5390,5390,5390,5390,0
20231122,155600,1690135520,5390,5390,5390,5390,0
20231122,155500,1690135520,5390,5390,5390,5390,0
20231122,155400,1690135520,5390,5390,5390,5390,0
20231122,155300,1690135520,5390,5390,5390,5390,0
20231122,155200,1690135520,5390,5390,5390,5390,0
20231122,155100,1690135520,5390,5390,5390,5390,6477
20231122,155000,1690135520,5390,5390,5390,5390,0
20231122,154900,1690135520,5390,5390,5390,5390,0
20231122,154800,1690135520,5390,5390,5390,5390,0
20231122,154700,1690135520,5390,5390,5390,5390,0
20231122,154600,1690135520,5390,5390,5390,5390,0
20231122,154500,1690135520,5390,5390,5390,5390,0
20231122,154400,1690135520,5390,5390,5390,5390,0
20231122,154300,1690135520,5390,5390,5390,5390,0
20231122,154200,1690135520,5390,5390,5390,5390,0
20231122,154100,1690135520,5390,5390,5390,5390,0
20231122,154000,1690135520,5390,5390,5390,5390,0
20231122,153900,1690135520,5390,5390,5390,5390,0
20231122,153800,1690135520,5390,5390,5390,5390,0
20231122,153700,1690135520,5390,5390,5390,5390,0
20231122,153600,1690135520,5390,5390,5390,5390,0
20231122,153500,1690135520,5390,5390,5390,5390,0
20231122,153400,1690135520,5390,5390,5390,5390,0
20231122,153300,1690135520,5390,5390,5390,5390,0
20231122,153200,1690135520,5390,5390,5390,5390,0
20231122,153100,1690135520,5390,5390,5390,5390,0
20231122,153000,1690135520,5390,5390,5390,5390,6477
20231122,152900,1655224490,5340,5340,5340,5340,0
20231122,152800,1655224490,5340,5340,5340,5340,0
20231122,152700,1655224490,5340,5340,5340,5340,0
20231122,152600,1655224490,5340,5340,5340,5340,0
20231122,152500,1655224490,5340,5340,5340,5340,0
20231122,152400,1655224490,5340,5340,5340,5340,0
20231122,152300,1655224490,5340,5340,5340,5340,0
20231122,152200,1655224490,5340,5340,5340,5340,0
20231122,152100,1655224490,5340,5340,5340,5340,0
20231122,152000,1655224490,5340,5340,5340,5340,0
20231122,151900,1655224490,5340,5340,5340,5310,3405
20231122,151800,1637084240,5340,5340,5340,5340,256
20231122,151700,1635717200,5340,5340,5340,5330,1383
20231122,151600,1628341610,5340,5340,5340,5340,116
20231122,151500,1627722170,5340,5330,5340,5330,27
20231122,151400,1627578120,5330,5330,5340,5330,42
20231122,151300,1627354150,5330,5330,5340,5330,653
20231122,151200,1623873640,5330,5340,5340,5330,242
20231122,151100,1622582390,5340,5340,5340,5330,153
20231122,151000,1621766400,5340,5340,5340,5340,373
20231122,150900,1619774580,5340,5340,5340,5340,312
20231122,150800,1618108500,5350,5340,5350,5340,140
20231122,150700,1617360500,5350,5350,5350,5350,6
20231122,150600,1617328400,5330,5340,5340,5330,406
20231122,150500,1615161480,5350,5350,5350,5350,116
20231122,150400,1614540880,5350,5340,5350,5340,2
20231122,150300,1614530190,5340,5340,5340,5340,331
20231122,150200,1612762650,5340,5360,5360,5340,700
20231122,150100,1609024330,5370,5370,5370,5370,100
20231122,150000,1608487330,5370,5360,5370,5340,3759
20231122,145900,1588361430,5360,5350,5360,5350,217
20231122,145800,1587198480,5350,5350,5350,5350,28
20231122,145700,1587048680,5360,5350,5360,5350,502
20231122,145600,1584357980,5350,5350,5350,5350,316
20231122,145500,1582667380,5350,5350,5350,5350,100
20231122,145400,1582132380,5340,5340,5340,5340,22
20231122,145300,1582014900,5350,5350,5350,5350,100
20231122,145200,1581479900,5340,5360,5360,5340,328
20231122,145100,1579725400,5360,5350,5360,5350,7
20231122,145000,1579687930,5350,5360,5360,5350,553
20231122,144900,1576729250,5360,5360,5360,5350,1007
20231122,144800,1571341580,5360,5360,5360,5360,32
20231122,144700,1571170060,5360,5370,5370,5360,41
20231122,144600,1570950290,5370,5360,5370,5360,32
20231122,144500,1570778750,5350,5360,5360,5350,1217
20231122,144400,1564266640,5350,5370,5370,5350,92
20231122,144300,1563772620,5370,5370,5370,5370,1
20231122,144200,1563767250,5370,5370,5370,5370,1000
20231122,144100,1558397250,5370,5380,5380,5370,240
20231122,144000,1557108250,5370,5360,5370,5340,1421
20231122,143900,1549482600,5370,5350,5370,5350,1160
20231122,143800,1543263070,5350,5350,5350,5350,1
20231122,143700,1543257720,5330,5330,5330,5330,18
20231122,143600,1543161780,5350,5350,5350,5350,0
20231122,143500,1543161780,5350,5350,5350,5350,165
20231122,143400,1542279030,5370,5370,5370,5370,0
20231122,143300,1542279030,5370,5350,5370,5350,1376
20231122,143200,1534910810,5350,5350,5350,5350,33
20231122,143100,1534734260,5330,5340,5340,5330,3078
20231122,143000,1518317600,5340,5350,5350,5340,303
20231122,142900,1516698550,5350,5360,5370,5350,366
20231122,142800,1514737430,5360,5350,5360,5350,80
20231122,142700,1514309420,5350,5350,5360,5340,1078
20231122,142600,1508542650,5350,5350,5350,5350,2
20231122,142500,1508531950,5350,5350,5350,5350,163
20231122,142400,1507659900,5350,5340,5350,5340,27
20231122,142300,1507515620,5350,5350,5350,5350,186
20231122,142200,1506520520,5340,5340,5350,5340,277
20231122,142100,1505041330,5340,5340,5340,5340,5
20231122,142000,1505014630,5340,5340,5340,5340,98
20231122,141900,1504491310,5340,5340,5340,5340,0
20231122,141800,1504491310,5340,5340,5340,5340,29
20231122,141700,1504336450,5330,5330,5330,5330,0
20231122,141600,1504336450,5330,5330,5330,5330,32
20231122,141500,1504165890,5330,5340,5340,5330,1007
20231122,141400,1498798480,5340,5320,5340,5320,707
20231122,141300,1495029420,5330,5340,5340,5330,1173
20231122,141200,1488775930,5340,5340,5340,5340,0
20231122,141100,1488775930,5340,5340,5340,5340,182
20231122,141000,1487804050,5340,5340,5340,5340,1
20231122,140900,1487798710,5340,5340,5340,5340,27
20231122,140800,1487654530,5350,5350,5350,5350,13
20231122,140700,1487584980,5350,5340,5350,5340,83
20231122,140600,1487141750,5340,5340,5350,5340,1186
20231122,140500,1480798860,5340,5340,5340,5340,172
20231122,140400,1479880380,5340,5350,5350,5340,155
20231122,140300,1479052140,5350,5350,5350,5350,100
20231122,140200,1478517140,5350,5350,5350,5330,1127
20231122,140100,1472490110,5350,5330,5350,5320,520
20231122,140000,1469723300,5360,5330,5360,5320,514
20231122,135900,1466984680,5330,5330,5340,5330,848
20231122,135800,1462464810,5340,5340,5340,5330,208
20231122,135700,1461354190,5350,5340,5350,5340,889
20231122,135600,1456606840,5340,5330,5340,5330,240
20231122,135500,1455327120,5350,5340,5350,5330,1426
20231122,135400,1447700440,5350,5350,5350,5350,0
20231122,135300,1447700440,5350,5340,5350,5340,396
20231122,135200,1445585790,5340,5340,5340,5340,1
20231122,135100,1445580450,5340,5340,5340,5320,274
20231122,135000,1444118750,5340,5320,5340,5310,301
20231122,134900,1442520320,5350,5310,5350,5310,956
20231122,134800,1437418070,5310,5330,5330,5310,378
20231122,134700,1435405100,5330,5330,5330,5330,1
20231122,134600,1435399770,5310,5320,5340,5310,908
20231122,134500,1430575670,5320,5330,5330,5320,544
20231122,134400,1427679360,5320,5320,5320,5320,33
20231122,134300,1427503800,5330,5330,5330,5300,127
20231122,134200,1426828870,5330,5340,5340,5290,7957
20231122,134100,1384642830,5340,5310,5340,5310,1443
20231122,134000,1376979900,5340,5330,5340,5310,2198
20231122,133900,1365302160,5340,5330,5340,5320,1001
20231122,133800,1359975770,5350,5330,5360,5320,3245
20231122,133700,1342708350,5340,5360,5360,5340,795
20231122,133600,1338462060,5360,5360,5360,5360,2
20231122,133500,1338451340,5340,5340,5340,5340,699
20231122,133400,1334718680,5360,5360,5360,5360,0
20231122,133300,1334718680,5360,5360,5360,5360,200
20231122,133200,1333646680,5360,5340,5360,5340,8
20231122,133100,1333603840,5340,5360,5360,5340,839
20231122,133000,1329110800,5340,5340,5340,5340,67
20231122,132900,1328753020,5340,5340,5340,5330,1889
20231122,132800,1318683210,5360,5340,5360,5330,98
20231122,132700,1318160260,5360,5360,5360,5360,100
20231122,132600,1317624260,5370,5370,5370,5370,0
20231122,132500,1317624260,5370,5340,5370,5340,1015
20231122,132400,1312203740,5370,5370,5370,5370,0
20231122,132300,1312203740,5370,5370,5370,5370,0
20231122,132200,1312203740,5370,5370,5370,5370,0
20231122,132100,1312203740,5370,5330,5370,5320,502
20231122,132000,1309532940,5320,5340,5340,5320,1693
20231122,131900,1300511860,5340,5340,5340,5340,2570
20231122,131800,1286788060,5340,5340,5370,5340,356
20231122,131700,1284886720,5370,5360,5370,5340,2207
20231122,131600,1273097180,5360,5340,5360,5330,3161
20231122,131500,1256242950,5340,5340,5360,5340,185
20231122,131400,1255255030,5340,5360,5360,5340,63
20231122,131300,1254917990,5340,5370,5370,5340,2055
20231122,131200,1243933780,5360,5370,5370,5350,2078
20231122,131100,1232811230,5360,5380,5380,5360,1505
20231122,131000,1224742380,5360,5360,5360,5360,1600
20231122,130900,1216166380,5380,5380,5380,5380,1
20231122,130800,1216161000,5380,5380,5380,5380,139
20231122,130700,1215413180,5360,5360,5360,5360,565
20231122,130600,1212384780,5360,5360,5360,5360,407
20231122,130500,1210203260,5380,5380,5380,5380,13
20231122,130400,1210133320,5380,5370,5380,5360,778
20231122,130300,1205960420,5380,5360,5380,5360,47
20231122,130200,1205708140,5360,5360,5380,5360,37
20231122,130100,1205509460,5360,5380,5380,5360,476
20231122,130000,1202951830,5380,5380,5380,5380,36
20231122,125900,1202758150,5380,5380,5380,5380,187
20231122,125800,1201752090,5380,5370,5380,5360,3382
20231122,125700,1183601390,5370,5380,5380,5370,525
20231122,125600,1180781040,5380,5380,5380,5380,2
20231122,125500,1180770280,5380,5380,5380,5380,2345
20231122,125400,1168154180,5380,5390,5390,5380,283
20231122,125300,1166629940,5380,5380,5380,5380,0
20231122,125200,1166629940,5380,5380,5380,5380,3
20231122,125100,1166613800,5390,5390,5390,5390,14
20231122,125000,1166538340,5390,5390,5390,5390,133
20231122,124900,1165821470,5390,5390,5390,5390,1
20231122,124800,1165816080,5390,5390,5390,5390,5
20231122,124700,1165789130,5390,5390,5390,5390,727
20231122,124600,1161870600,5390,5400,5400,5390,57
20231122,124500,1161563360,5400,5410,5410,5400,9
20231122,124400,1161514680,5410,5410,5410,5410,28
20231122,124300,1161363200,5390,5400,5400,5390,307
20231122,124200,1159707670,5400,5400,5400,5400,34
20231122,124100,1159524070,5400,5390,5400,5390,138
20231122,124000,1158779750,5400,5400,5400,5400,18
20231122,123900,1158682550,5400,5400,5400,5400,8
20231122,123800,1158639350,5400,5400,5400,5400,1
20231122,123700,1158633950,5400,5400,5400,5400,5
20231122,123600,1158606950,5400,5400,5400,5400,5
20231122,123500,1158579950,5400,5400,5400,5400,255
20231122,123400,1157202950,5400,5400,5400,5400,0
20231122,123300,1157202950,5400,5400,5400,5400,18
20231122,123200,1157105750,5400,5400,5400,5400,0
20231122,123100,1157105750,5400,5400,5400,5400,0
20231122,123000,1157105750,5400,5410,5410,5400,1584
20231122,122900,1148551660,5410,5410,5410,5410,0
20231122,122800,1148551660,5410,5410,5410,5410,10
20231122,122700,1148497560,5420,5410,5420,5410,20
20231122,122600,1148389220,5410,5410,5410,5410,10
20231122,122500,1148335120,5410,5410,5410,5410,1
20231122,122400,1148329710,5420,5420,5420,5420,10
20231122,122300,1148275510,5420,5400,5420,5400,471
20231122,122200,1145731550,5400,5400,5400,5400,0
20231122,122100,1145731550,5400,5410,5420,5400,166
20231122,122000,1144833900,5410,5410,5410,5410,36
20231122,121900,1144639140,5410,5410,5410,5410,0
20231122,121800,1144639140,5410,5410,5410,5410,92
20231122,121700,1144141420,5420,5420,5420,5420,0
20231122,121600,1144141420,5420,5400,5420,5400,5
20231122,121500,1144114380,5400,5400,5400,5400,61
20231122,121400,1143784980,5390,5390,5390,5390,1
20231122,121300,1143779590,5390,5410,5410,5390,1164
20231122,121200,1137493930,5410,5420,5420,5410,94
20231122,121100,1136985340,5420,5420,5420,5420,0
20231122,121000,1136985340,5420,5420,5420,5420,5
20231122,120900,1136958240,5420,5420,5420,5420,0
20231122,120800,1136958240,5420,5410,5420,5410,130
20231122,120700,1136254690,5410,5410,5410,5410,90
20231122,120600,1135767790,5420,5420,5420,5420,10
20231122,120500,1135713590,5420,5410,5420,5410,447
20231122,120400,1133295280,5410,5410,5410,5410,44
20231122,120300,1133057240,5410,5410,5410,5410,3
20231122,120200,1133041010,5410,5410,5410,5400,825
20231122,120100,1128584750,5420,5420,5420,5420,18
20231122,120000,1128487190,5420,5420,5420,5420,0
20231122,115900,1128487190,5420,5420,5420,5420,29
20231122,115800,1128330010,5420,5420,5420,5420,181
20231122,115700,1127348990,5420,5420,5420,5420,1
20231122,115600,1127343570,5420,5430,5430,5420,76
20231122,115500,1126931300,5430,5420,5430,5420,28
20231122,115400,1126779360,5420,5420,5420,5420,534
20231122,115300,1123885080,5420,5420,5420,5420,0
20231122,115200,1123885080,5420,5410,5420,5400,103
20231122,115100,1123328380,5410,5410,5410,5410,129
20231122,115000,1122630490,5410,5410,5410,5410,0
20231122,114900,1122630490,5410,5410,5410,5410,0
20231122,114800,1122630490,5410,5410,5410,5410,70
20231122,114700,1122251790,5410,5390,5410,5380,333
20231122,114600,1120460170,5380,5390,5390,5380,28
20231122,114500,1120309400,5380,5410,5410,5380,1562
20231122,114400,1111892260,5400,5400,5400,5400,0
20231122,114300,1111892260,5400,5400,5400,5400,2
20231122,114200,1111881460,5400,5400,5400,5400,72
20231122,114100,1111492660,5400,5400,5400,5400,4
20231122,114000,1111471060,5400,5400,5400,5400,639
20231122,113900,1108020460,5420,5420,5420,5420,72
20231122,113800,1107630220,5420,5420,5420,5420,0
20231122,113700,1107630220,5420,5420,5420,5420,0
20231122,113600,1107630220,5420,5420,5420,5420,0
20231122,113500,1107630220,5420,5420,5420,5420,33
20231122,113400,1107451360,5420,5420,5420,5420,390
20231122,113300,1105337560,5420,5430,5430,5420,208
20231122,113200,1104210190,5420,5390,5420,5390,424
20231122,113100,1101919700,5390,5400,5400,5390,1120
20231122,113000,1095873160,5400,5410,5410,5400,38
20231122,112900,1095667910,5420,5400,5420,5400,171
20231122,112800,1094744130,5400,5400,5400,5400,106
20231122,112700,1094171730,5400,5400,5400,5400,9
20231122,112600,1094123130,5400,5400,5400,5400,11
20231122,112500,1094063730,5400,5400,5400,5400,3
20231122,112400,1094047530,5400,5400,5400,5400,0
20231122,112300,1094047530,5400,5400,5400,5400,0
20231122,112200,1094047530,5400,5400,5400,5400,1
20231122,112100,1094042130,5390,5390,5390,5390,0
20231122,112000,1094042130,5390,5400,5400,5390,1502
20231122,111900,1085942920,5400,5400,5400,5400,600
20231122,111800,1082702920,5400,5400,5400,5400,165
20231122,111700,1081811920,5410,5410,5410,5410,90
20231122,111600,1081325020,5410,5410,5410,5410,10
20231122,111500,1081270920,5410,5410,5410,5410,61
20231122,111400,1080940910,5410,5410,5410,5400,1131
20231122,111300,1074822830,5410,5410,5410,5410,250
20231122,111200,1073470330,5410,5420,5420,5410,206
20231122,111100,1072355670,5400,5440,5440,5400,103
20231122,111000,1071799390,5440,5440,5450,5400,197
20231122,110900,1070726230,5450,5390,5450,5390,2592
20231122,110800,1056669550,5390,5380,5390,5380,561
20231122,110700,1053648350,5380,5390,5390,5380,507
20231122,110600,1050916160,5400,5400,5410,5400,23
20231122,110500,1050791950,5410,5390,5410,5390,1071
20231122,110400,1045008190,5390,5390,5390,5390,32
20231122,110300,1044835710,5390,5390,5390,5390,250
20231122,110200,1043488210,5390,5390,5390,5390,0
20231122,110100,1043488210,5390,5390,5390,5390,359
20231122,110000,1041553200,5390,5390,5390,5390,93
20231122,105900,1041051930,5390,5390,5390,5390,581
20231122,105800,1037920340,5400,5400,5400,5400,25
20231122,105700,1037785340,5400,5400,5400,5390,27
20231122,105600,1037639550,5400,5400,5400,5400,1
20231122,105500,1037634150,5400,5370,5400,5360,1910
20231122,105400,1027366540,5390,5390,5390,5390,1
20231122,105300,1027361150,5370,5370,5370,5360,302
20231122,105200,1025742410,5360,5390,5390,5360,313
20231122,105100,1024057710,5390,5360,5390,5360,2029
20231122,105000,1013179180,5360,5360,5360,5360,327
20231122,104900,1011426460,5350,5370,5390,5350,6766
20231122,104800,975167600,5370,5380,5380,5370,2541
20231122,104700,961497560,5380,5400,5410,5380,6377
20231122,104600,927087040,5400,5430,5430,5400,1254
20231122,104500,920302940,5430,5420,5430,5410,1586
20231122,104400,911721320,5430,5430,5430,5430,31
20231122,104300,911552990,5440,5440,5440,5440,24
20231122,104200,911422430,5440,5440,5440,5410,7506
20231122,104100,870729430,5440,5440,5450,5430,1917
20231122,104000,860299840,5440,5450,5450,5440,302
20231122,103900,858655140,5450,5440,5450,5440,33
20231122,103800,858475400,5440,5450,5450,5440,2
20231122,103700,858464510,5450,5450,5450,5450,6
20231122,103600,858431810,5450,5460,5460,5450,78
20231122,103500,858006690,5440,5440,5440,5440,205
20231122,103400,856891490,5450,5440,5460,5440,368
20231122,103300,854889340,5430,5430,5430,5430,1157
20231122,103200,848606830,5420,5430,5430,5420,1815
20231122,103100,838768730,5420,5430,5440,5420,302
20231122,103000,837130440,5430,5430,5430,5430,419
20231122,102900,834855270,5430,5440,5440,5420,249
20231122,102800,833505090,5430,5440,5450,5420,4622
20231122,102700,808426700,5460,5440,5460,5440,3004
20231122,102600,792084860,5460,5450,5460,5440,1886
20231122,102500,781814410,5460,5460,5460,5450,561
20231122,102400,778756660,5450,5450,5460,5450,11179
20231122,102300,717830910,5450,5450,5460,5450,3665
20231122,102200,697856560,5450,5460,5470,5450,3701
20231122,102100,677684470,5470,5470,5470,5460,66
20231122,102000,677323900,5470,5460,5470,5450,818
20231122,101900,672863740,5460,5460,5460,5460,16
20231122,101800,672776380,5470,5450,5470,5450,1366
20231122,101700,665327600,5460,5460,5460,5460,432
20231122,101600,662968880,5470,5460,5470,5460,301
20231122,101500,661323010,5460,5460,5470,5460,785
20231122,101400,657036880,5460,5480,5480,5460,178
20231122,101300,656064860,5480,5480,5480,5460,586
20231122,101200,652865120,5460,5500,5500,5460,879
20231122,101100,648044260,5460,5470,5500,5460,830
20231122,101000,643501920,5480,5480,5500,5480,1524
20231122,100900,635150200,5480,5490,5490,5470,1447
20231122,100800,627226140,5520,5500,5520,5490,43
20231122,100700,626989580,5530,5500,5530,5460,37
20231122,100600,626785790,5520,5490,5520,5450,4755
20231122,100500,600804580,5490,5500,5500,5490,285
20231122,100400,599238970,5520,5520,5520,5520,2
20231122,100300,599227930,5530,5500,5530,5500,598
20231122,100200,595938750,5530,5530,5530,5500,96
20231122,100100,595407930,5530,5520,5530,5490,518
20231122,100000,592554070,5520,5520,5520,5490,614
20231122,095900,589179890,5520,5520,5520,5520,190
20231122,095800,588131090,5520,5480,5520,5470,230
20231122,095700,586870140,5520,5480,5520,5480,6
20231122,095600,586837060,5520,5480,5520,5480,2
20231122,095500,586826060,5470,5490,5500,5470,446
20231122,095400,584385360,5480,5470,5480,5460,354
20231122,095300,582452220,5490,5480,5490,5480,401
20231122,095200,580254640,5450,5460,5460,5450,420
20231122,095100,577964630,5450,5470,5470,5450,2501
20231122,095000,564314010,5470,5470,5470,5460,820
20231122,094900,559831690,5470,5490,5490,5470,113
20231122,094800,559213020,5470,5470,5470,5460,1257
20231122,094700,552345510,5470,5490,5490,5470,1228
20231122,094600,545625030,5490,5480,5490,5470,1697
20231122,094500,536319350,5490,5490,5490,5490,15
20231122,094400,536237000,5510,5500,5520,5490,565
20231122,094300,533134750,5500,5470,5520,5470,966
20231122,094200,527833950,5460,5480,5480,5460,1289
20231122,094100,520781220,5480,5490,5490,5480,1128
20231122,094000,514597640,5490,5520,5520,5490,357
20231122,093900,512637600,5520,5480,5520,5480,195
20231122,093800,511564240,5530,5520,5530,5450,6321
20231122,093700,476933470,5530,5510,5530,5510,1743
20231122,093600,467315360,5510,5510,5510,5500,853
20231122,093500,462617180,5520,5540,5550,5510,2042
20231122,093400,451331390,5550,5570,5580,5510,2556
20231122,093300,437188510,5570,5570,5580,5570,1148
20231122,093200,430792550,5570,5600,5600,5570,3862
20231122,093100,409234240,5600,5600,5610,5580,3913
20231122,093000,387327800,5600,5580,5600,5570,4379
20231122,092900,362844720,5580,5570,5590,5560,4789
20231122,092800,336121780,5570,5550,5570,5550,6305
20231122,092700,301096030,5550,5530,5550,5530,3265
20231122,092600,283005160,5530,5520,5540,5520,519
20231122,092500,280133120,5530,5520,5530,5510,1121
20231122,092400,273943700,5520,5520,5520,5510,1155
20231122,092300,267570620,5520,5510,5520,5510,358
20231122,092200,265596460,5510,5510,5510,5510,220
20231122,092100,264384260,5510,5480,5510,5480,209
20231122,092000,263232800,5500,5480,5500,5470,1660
20231122,091900,254145900,5480,5490,5490,5480,3223
20231122,091800,236480920,5490,5490,5490,5490,919
20231122,091700,231435610,5480,5490,5490,5480,475
20231122,091600,228829170,5490,5490,5490,5480,502
20231122,091500,226075810,5520,5470,5520,5470,1627
20231122,091400,217160260,5470,5470,5480,5470,501
20231122,091300,214419770,5480,5460,5480,5460,304
20231122,091200,212757420,5460,5470,5470,5460,2155
20231122,091100,200979150,5470,5470,5490,5470,990
20231122,091000,195555180,5480,5480,5480,5460,1770
20231122,090900,185876370,5480,5480,5480,5470,314
20231122,090800,184156750,5480,5450,5480,5450,1781
20231122,090700,174435860,5440,5460,5460,5440,1914
20231122,090600,164005290,5450,5460,5460,5450,6655
20231122,090500,127714510,5450,5480,5480,5450,5156
20231122,090400,99557470,5470,5470,5480,5470,1820
20231122,090300,89600140,5470,5500,5500,5470,2469
20231122,090200,76058490,5500,5490,5520,5490,1939
20231122,090100,65405540,5490,5520,5540,5490,5221
20231122,090000,36624270,5520,5530,5540,5520,6508
Reference in New Issue Copy Permalink