ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/226340/min/candle-20231127.csv

703 lines
34 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
20231127,204000,1283173575,2575,2575,2575,2575,34801
20231127,203900,1283173575,2575,2575,2575,2575,0
20231127,203800,1283173575,2575,2575,2575,2575,0
20231127,203700,1283173575,2575,2575,2575,2575,0
20231127,203600,1283173575,2575,2575,2575,2575,0
20231127,203500,1283173575,2575,2575,2575,2575,0
20231127,203400,1283173575,2575,2575,2575,2575,0
20231127,203300,1283173575,2575,2575,2575,2575,0
20231127,203200,1283173575,2575,2575,2575,2575,0
20231127,203100,1283173575,2575,2575,2575,2575,0
20231127,203000,1283173575,2575,2575,2575,2575,0
20231127,202900,1283173575,2575,2575,2575,2575,0
20231127,202800,1283173575,2575,2575,2575,2575,0
20231127,202700,1283173575,2575,2575,2575,2575,0
20231127,202600,1283173575,2575,2575,2575,2575,0
20231127,202500,1283173575,2575,2575,2575,2575,0
20231127,202400,1283173575,2575,2575,2575,2575,0
20231127,202300,1283173575,2575,2575,2575,2575,0
20231127,202200,1283173575,2575,2575,2575,2575,0
20231127,202100,1283173575,2575,2575,2575,2575,0
20231127,202000,1283173575,2575,2575,2575,2575,0
20231127,201900,1283173575,2575,2575,2575,2575,0
20231127,201800,1283173575,2575,2575,2575,2575,0
20231127,201700,1283173575,2575,2575,2575,2575,0
20231127,201600,1283173575,2575,2575,2575,2575,0
20231127,201500,1283173575,2575,2575,2575,2575,0
20231127,201400,1283173575,2575,2575,2575,2575,0
20231127,201300,1283173575,2575,2575,2575,2575,0
20231127,201200,1283173575,2575,2575,2575,2575,0
20231127,201100,1283173575,2575,2575,2575,2575,0
20231127,201000,1283173575,2575,2575,2575,2575,34801
20231127,200900,1283173575,2575,2575,2575,2575,0
20231127,200800,1283173575,2575,2575,2575,2575,0
20231127,200700,1283173575,2575,2575,2575,2575,0
20231127,200600,1283173575,2575,2575,2575,2575,0
20231127,200500,1283173575,2575,2575,2575,2575,0
20231127,200400,1283173575,2575,2575,2575,2575,0
20231127,200300,1283173575,2575,2575,2575,2575,0
20231127,200200,1283173575,2575,2575,2575,2575,0
20231127,200100,1283173575,2575,2575,2575,2575,0
20231127,200000,1283173575,2575,2575,2575,2575,0
20231127,195900,1283173575,2575,2575,2575,2575,0
20231127,195800,1283173575,2575,2575,2575,2575,0
20231127,195700,1283173575,2575,2575,2575,2575,0
20231127,195600,1283173575,2575,2575,2575,2575,0
20231127,195500,1283173575,2575,2575,2575,2575,0
20231127,195400,1283173575,2575,2575,2575,2575,0
20231127,195300,1283173575,2575,2575,2575,2575,0
20231127,195200,1283173575,2575,2575,2575,2575,0
20231127,195100,1283173575,2575,2575,2575,2575,0
20231127,195000,1283173575,2575,2575,2575,2575,0
20231127,194900,1283173575,2575,2575,2575,2575,0
20231127,194800,1283173575,2575,2575,2575,2575,0
20231127,194700,1283173575,2575,2575,2575,2575,0
20231127,194600,1283173575,2575,2575,2575,2575,0
20231127,194500,1283173575,2575,2575,2575,2575,0
20231127,194400,1283173575,2575,2575,2575,2575,0
20231127,194300,1283173575,2575,2575,2575,2575,0
20231127,194200,1283173575,2575,2575,2575,2575,0
20231127,194100,1283173575,2575,2575,2575,2575,0
20231127,194000,1283173575,2575,2575,2575,2575,34801
20231127,193900,1283173575,2575,2575,2575,2575,0
20231127,193800,1283173575,2575,2575,2575,2575,0
20231127,193700,1283173575,2575,2575,2575,2575,0
20231127,193600,1283173575,2575,2575,2575,2575,0
20231127,193500,1283173575,2575,2575,2575,2575,0
20231127,193400,1283173575,2575,2575,2575,2575,0
20231127,193300,1283173575,2575,2575,2575,2575,0
20231127,193200,1283173575,2575,2575,2575,2575,0
20231127,193100,1283173575,2575,2575,2575,2575,0
20231127,193000,1283173575,2575,2575,2575,2575,0
20231127,192900,1283173575,2575,2575,2575,2575,0
20231127,192800,1283173575,2575,2575,2575,2575,0
20231127,192700,1283173575,2575,2575,2575,2575,0
20231127,192600,1283173575,2575,2575,2575,2575,0
20231127,192500,1283173575,2575,2575,2575,2575,0
20231127,192400,1283173575,2575,2575,2575,2575,0
20231127,192300,1283173575,2575,2575,2575,2575,0
20231127,192200,1283173575,2575,2575,2575,2575,0
20231127,192100,1283173575,2575,2575,2575,2575,0
20231127,192000,1283173575,2575,2575,2575,2575,0
20231127,191900,1283173575,2575,2575,2575,2575,0
20231127,191800,1283173575,2575,2575,2575,2575,0
20231127,191700,1283173575,2575,2575,2575,2575,0
20231127,191600,1283173575,2575,2575,2575,2575,0
20231127,191500,1283173575,2575,2575,2575,2575,0
20231127,191400,1283173575,2575,2575,2575,2575,0
20231127,191300,1283173575,2575,2575,2575,2575,0
20231127,191200,1283173575,2575,2575,2575,2575,0
20231127,191100,1283173575,2575,2575,2575,2575,0
20231127,191000,1283173575,2575,2575,2575,2575,34801
20231127,190900,1283173575,2575,2575,2575,2575,0
20231127,190800,1283173575,2575,2575,2575,2575,0
20231127,190700,1283173575,2575,2575,2575,2575,0
20231127,190600,1283173575,2575,2575,2575,2575,0
20231127,190500,1283173575,2575,2575,2575,2575,0
20231127,190400,1283173575,2575,2575,2575,2575,0
20231127,190300,1283173575,2575,2575,2575,2575,0
20231127,190200,1283173575,2575,2575,2575,2575,0
20231127,190100,1283173575,2575,2575,2575,2575,0
20231127,190000,1283173575,2575,2575,2575,2575,0
20231127,185900,1283173575,2575,2575,2575,2575,0
20231127,185800,1283173575,2575,2575,2575,2575,0
20231127,185700,1283173575,2575,2575,2575,2575,0
20231127,185600,1283173575,2575,2575,2575,2575,0
20231127,185500,1283173575,2575,2575,2575,2575,0
20231127,185400,1283173575,2575,2575,2575,2575,0
20231127,185300,1283173575,2575,2575,2575,2575,0
20231127,185200,1283173575,2575,2575,2575,2575,0
20231127,185100,1283173575,2575,2575,2575,2575,0
20231127,185000,1283173575,2575,2575,2575,2575,0
20231127,184900,1283173575,2575,2575,2575,2575,0
20231127,184800,1283173575,2575,2575,2575,2575,0
20231127,184700,1283173575,2575,2575,2575,2575,0
20231127,184600,1283173575,2575,2575,2575,2575,0
20231127,184500,1283173575,2575,2575,2575,2575,0
20231127,184400,1283173575,2575,2575,2575,2575,0
20231127,184300,1283173575,2575,2575,2575,2575,0
20231127,184200,1283173575,2575,2575,2575,2575,0
20231127,184100,1283173575,2575,2575,2575,2575,0
20231127,184000,1283173575,2575,2575,2575,2575,34801
20231127,183900,1283173575,2575,2575,2575,2575,0
20231127,183800,1283173575,2575,2575,2575,2575,0
20231127,183700,1283173575,2575,2575,2575,2575,0
20231127,183600,1283173575,2575,2575,2575,2575,0
20231127,183500,1283173575,2575,2575,2575,2575,0
20231127,183400,1283173575,2575,2575,2575,2575,0
20231127,183300,1283173575,2575,2575,2575,2575,0
20231127,183200,1283173575,2575,2575,2575,2575,0
20231127,183100,1283173575,2575,2575,2575,2575,0
20231127,183000,1283173575,2575,2575,2575,2575,0
20231127,182900,1283173575,2575,2575,2575,2575,0
20231127,182800,1283173575,2575,2575,2575,2575,0
20231127,182700,1283173575,2575,2575,2575,2575,0
20231127,182600,1283173575,2575,2575,2575,2575,0
20231127,182500,1283173575,2575,2575,2575,2575,0
20231127,182400,1283173575,2575,2575,2575,2575,0
20231127,182300,1283173575,2575,2575,2575,2575,0
20231127,182200,1283173575,2575,2575,2575,2575,0
20231127,182100,1283173575,2575,2575,2575,2575,0
20231127,182000,1283173575,2575,2575,2575,2575,0
20231127,181900,1283173575,2575,2575,2575,2575,0
20231127,181800,1283173575,2575,2575,2575,2575,0
20231127,181700,1283173575,2575,2575,2575,2575,0
20231127,181600,1283173575,2575,2575,2575,2575,0
20231127,181500,1283173575,2575,2575,2575,2575,0
20231127,181400,1283173575,2575,2575,2575,2575,0
20231127,181300,1283173575,2575,2575,2575,2575,0
20231127,181200,1283173575,2575,2575,2575,2575,0
20231127,181100,1283173575,2575,2575,2575,2575,0
20231127,181000,1283173575,2575,2575,2575,2575,34801
20231127,180900,1283173575,2575,2575,2575,2575,0
20231127,180800,1283173575,2575,2575,2575,2575,0
20231127,180700,1283173575,2575,2575,2575,2575,0
20231127,180600,1283173575,2575,2575,2575,2575,0
20231127,180500,1283173575,2575,2575,2575,2575,0
20231127,180400,1283173575,2575,2575,2575,2575,0
20231127,180300,1283173575,2575,2575,2575,2575,0
20231127,180200,1283173575,2575,2575,2575,2575,0
20231127,180100,1283173575,2575,2575,2575,2575,0
20231127,180000,1283173575,2575,2575,2575,2575,0
20231127,175900,1283173575,2575,2575,2575,2575,0
20231127,175800,1283173575,2575,2575,2575,2575,0
20231127,175700,1283173575,2575,2575,2575,2575,0
20231127,175600,1283173575,2575,2575,2575,2575,0
20231127,175500,1283173575,2575,2575,2575,2575,0
20231127,175400,1283173575,2575,2575,2575,2575,0
20231127,175300,1283173575,2575,2575,2575,2575,0
20231127,175200,1283173575,2575,2575,2575,2575,0
20231127,175100,1283173575,2575,2575,2575,2575,0
20231127,175000,1283173575,2575,2575,2575,2575,0
20231127,174900,1283173575,2575,2575,2575,2575,0
20231127,174800,1283173575,2575,2575,2575,2575,0
20231127,174700,1283173575,2575,2575,2575,2575,0
20231127,174600,1283173575,2575,2575,2575,2575,0
20231127,174500,1283173575,2575,2575,2575,2575,0
20231127,174400,1283173575,2575,2575,2575,2575,0
20231127,174300,1283173575,2575,2575,2575,2575,0
20231127,174200,1283173575,2575,2575,2575,2575,0
20231127,174100,1283173575,2575,2575,2575,2575,0
20231127,174000,1283173575,2575,2575,2575,2575,34801
20231127,173900,1283173575,2575,2575,2575,2575,0
20231127,173800,1283173575,2575,2575,2575,2575,0
20231127,173700,1283173575,2575,2575,2575,2575,0
20231127,173600,1283173575,2575,2575,2575,2575,0
20231127,173500,1283173575,2575,2575,2575,2575,0
20231127,173400,1283173575,2575,2575,2575,2575,0
20231127,173300,1283173575,2575,2575,2575,2575,0
20231127,173200,1283173575,2575,2575,2575,2575,0
20231127,173100,1283173575,2575,2575,2575,2575,0
20231127,173000,1283173575,2575,2575,2575,2575,0
20231127,172900,1283173575,2575,2575,2575,2575,0
20231127,172800,1283173575,2575,2575,2575,2575,0
20231127,172700,1283173575,2575,2575,2575,2575,0
20231127,172600,1283173575,2575,2575,2575,2575,0
20231127,172500,1283173575,2575,2575,2575,2575,0
20231127,172400,1283173575,2575,2575,2575,2575,0
20231127,172300,1283173575,2575,2575,2575,2575,0
20231127,172200,1283173575,2575,2575,2575,2575,0
20231127,172100,1283173575,2575,2575,2575,2575,0
20231127,172000,1283173575,2575,2575,2575,2575,0
20231127,171900,1283173575,2575,2575,2575,2575,0
20231127,171800,1283173575,2575,2575,2575,2575,0
20231127,171700,1283173575,2575,2575,2575,2575,0
20231127,171600,1283173575,2575,2575,2575,2575,0
20231127,171500,1283173575,2575,2575,2575,2575,0
20231127,171400,1283173575,2575,2575,2575,2575,0
20231127,171300,1283173575,2575,2575,2575,2575,0
20231127,171200,1283173575,2575,2575,2575,2575,0
20231127,171100,1283173575,2575,2575,2575,2575,0
20231127,171000,1283173575,2575,2575,2575,2575,34801
20231127,170900,1283173575,2575,2575,2575,2575,0
20231127,170800,1283173575,2575,2575,2575,2575,0
20231127,170700,1283173575,2575,2575,2575,2575,0
20231127,170600,1283173575,2575,2575,2575,2575,0
20231127,170500,1283173575,2575,2575,2575,2575,0
20231127,170400,1283173575,2575,2575,2575,2575,0
20231127,170300,1283173575,2575,2575,2575,2575,0
20231127,170200,1283173575,2575,2575,2575,2575,0
20231127,170100,1283173575,2575,2575,2575,2575,0
20231127,170000,1283173575,2575,2575,2575,2575,0
20231127,165900,1283173575,2575,2575,2575,2575,0
20231127,165800,1283173575,2575,2575,2575,2575,0
20231127,165700,1283173575,2575,2575,2575,2575,0
20231127,165600,1283173575,2575,2575,2575,2575,0
20231127,165500,1283173575,2575,2575,2575,2575,0
20231127,165400,1283173575,2575,2575,2575,2575,0
20231127,165300,1283173575,2575,2575,2575,2575,0
20231127,165200,1283173575,2575,2575,2575,2575,0
20231127,165100,1283173575,2575,2575,2575,2575,0
20231127,165000,1283173575,2575,2575,2575,2575,0
20231127,164900,1283173575,2575,2575,2575,2575,0
20231127,164800,1283173575,2575,2575,2575,2575,0
20231127,164700,1283173575,2575,2575,2575,2575,0
20231127,164600,1283173575,2575,2575,2575,2575,0
20231127,164500,1283173575,2575,2575,2575,2575,0
20231127,164400,1283173575,2575,2575,2575,2575,0
20231127,164300,1283173575,2575,2575,2575,2575,0
20231127,164200,1283173575,2575,2575,2575,2575,0
20231127,164100,1283173575,2575,2575,2575,2575,0
20231127,164000,1283173575,2575,2575,2575,2575,34801
20231127,163900,1283173575,2575,2575,2575,2575,0
20231127,163800,1283173575,2575,2575,2575,2575,0
20231127,163700,1283173575,2575,2575,2575,2575,0
20231127,163600,1283173575,2575,2575,2575,2575,0
20231127,163500,1283173575,2575,2575,2575,2575,0
20231127,163400,1283173575,2575,2575,2575,2575,0
20231127,163300,1283173575,2575,2575,2575,2575,0
20231127,163200,1283173575,2575,2575,2575,2575,0
20231127,163100,1283173575,2575,2575,2575,2575,0
20231127,163000,1283173575,2575,2575,2575,2575,0
20231127,162900,1283173575,2575,2575,2575,2575,0
20231127,162800,1283173575,2575,2575,2575,2575,0
20231127,162700,1283173575,2575,2575,2575,2575,0
20231127,162600,1283173575,2575,2575,2575,2575,0
20231127,162500,1283173575,2575,2575,2575,2575,0
20231127,162400,1283173575,2575,2575,2575,2575,0
20231127,162300,1283173575,2575,2575,2575,2575,0
20231127,162200,1283173575,2575,2575,2575,2575,0
20231127,162100,1283173575,2575,2575,2575,2575,0
20231127,162000,1283173575,2575,2575,2575,2575,0
20231127,161900,1283173575,2575,2575,2575,2575,0
20231127,161800,1283173575,2575,2575,2575,2575,0
20231127,161700,1283173575,2575,2575,2575,2575,0
20231127,161600,1283173575,2575,2575,2575,2575,0
20231127,161500,1283173575,2575,2575,2575,2575,0
20231127,161400,1283173575,2575,2575,2575,2575,0
20231127,161300,1283173575,2575,2575,2575,2575,0
20231127,161200,1283173575,2575,2575,2575,2575,0
20231127,161100,1283173575,2575,2575,2575,2575,0
20231127,161000,1283173575,2575,2575,2575,2575,34801
20231127,160900,1283173575,2575,2575,2575,2575,0
20231127,160800,1283173575,2575,2575,2575,2575,0
20231127,160700,1283173575,2575,2575,2575,2575,0
20231127,160600,1283173575,2575,2575,2575,2575,0
20231127,160500,1283173575,2575,2575,2575,2575,0
20231127,160400,1283173575,2575,2575,2575,2575,0
20231127,160300,1283173575,2575,2575,2575,2575,0
20231127,160200,1283173575,2575,2575,2575,2575,0
20231127,160100,1283173575,2575,2575,2575,2575,0
20231127,160000,1283173575,2575,2575,2575,2575,0
20231127,155900,1283173575,2575,2575,2575,2575,0
20231127,155800,1283173575,2575,2575,2575,2575,0
20231127,155700,1283173575,2575,2575,2575,2575,0
20231127,155600,1283173575,2575,2575,2575,2575,0
20231127,155500,1283173575,2575,2575,2575,2575,0
20231127,155400,1283173575,2575,2575,2575,2575,0
20231127,155300,1283173575,2575,2575,2575,2575,0
20231127,155200,1283173575,2575,2575,2575,2575,0
20231127,155100,1283173575,2575,2575,2575,2575,0
20231127,155000,1283173575,2575,2575,2575,2575,0
20231127,154900,1283173575,2575,2575,2575,2575,0
20231127,154800,1283173575,2575,2575,2575,2575,0
20231127,154700,1283173575,2575,2575,2575,2575,0
20231127,154600,1283173575,2575,2575,2575,2575,0
20231127,154500,1283173575,2575,2575,2575,2575,0
20231127,154400,1283173575,2575,2575,2575,2575,0
20231127,154300,1283173575,2575,2575,2575,2575,0
20231127,154200,1283173575,2575,2575,2575,2575,0
20231127,154100,1283173575,2575,2575,2575,2575,0
20231127,154000,1283173575,2575,2575,2575,2575,34801
20231127,153900,1283173575,2575,2575,2575,2575,0
20231127,153800,1283173575,2575,2575,2575,2575,0
20231127,153700,1283173575,2575,2575,2575,2575,0
20231127,153600,1283173575,2575,2575,2575,2575,0
20231127,153500,1283173575,2575,2575,2575,2575,0
20231127,153400,1283173575,2575,2575,2575,2575,0
20231127,153300,1283173575,2575,2575,2575,2575,0
20231127,153200,1283173575,2575,2575,2575,2575,0
20231127,153100,1283173575,2575,2575,2575,2575,0
20231127,153000,1283173575,2575,2575,2575,2575,34801
20231127,152900,1193561000,2575,2575,2575,2575,0
20231127,152800,1193561000,2575,2575,2575,2575,0
20231127,152700,1193561000,2575,2575,2575,2575,0
20231127,152600,1193561000,2575,2575,2575,2575,0
20231127,152500,1193561000,2575,2575,2575,2575,0
20231127,152400,1193561000,2575,2575,2575,2575,0
20231127,152300,1193561000,2575,2575,2575,2575,0
20231127,152200,1193561000,2575,2575,2575,2575,0
20231127,152100,1193561000,2575,2575,2575,2575,0
20231127,152000,1193561000,2575,2575,2575,2575,0
20231127,151900,1193561000,2575,2555,2575,2545,18867
20231127,151800,1145197390,2560,2550,2560,2550,5166
20231127,151700,1132004345,2550,2550,2550,2540,255
20231127,151600,1131354835,2550,2540,2550,2540,472
20231127,151500,1130152905,2550,2550,2550,2540,1211
20231127,151400,1127065110,2540,2550,2550,2540,1094
20231127,151300,1124285840,2545,2545,2545,2545,750
20231127,151200,1122377090,2550,2545,2550,2545,478
20231127,151100,1121160570,2545,2545,2545,2545,577
20231127,151000,1119692105,2545,2545,2545,2540,12
20231127,150900,1119661615,2540,2540,2540,2535,1368
20231127,150800,1116188890,2540,2545,2545,2540,283
20231127,150700,1115469540,2545,2540,2545,2540,181
20231127,150600,1115009780,2540,2535,2540,2535,373
20231127,150500,1114062385,2540,2535,2540,2535,3291
20231127,150400,1105704645,2540,2540,2540,2540,186
20231127,150300,1105232205,2535,2540,2540,2535,1557
20231127,150200,1101284455,2540,2540,2540,2540,0
20231127,150100,1101284455,2540,2540,2540,2540,502
20231127,150000,1100009375,2540,2545,2545,2540,1111
20231127,145900,1097187405,2545,2545,2545,2545,4
20231127,145800,1097177225,2545,2540,2545,2540,584
20231127,145700,1095693860,2540,2545,2545,2540,4622
20231127,145600,1083953855,2545,2545,2545,2540,765
20231127,145500,1082010730,2545,2545,2545,2545,3
20231127,145400,1082003095,2545,2540,2545,2540,85
20231127,145300,1081787180,2545,2545,2545,2545,1012
20231127,145200,1079211640,2550,2550,2550,2550,867
20231127,145100,1077000790,2550,2550,2550,2550,600
20231127,145000,1075470790,2550,2545,2550,2545,3000
20231127,144900,1067825790,2550,2550,2550,2550,420
20231127,144800,1066754790,2550,2550,2550,2550,1013
20231127,144700,1064171640,2550,2550,2550,2550,40
20231127,144600,1064069640,2555,2550,2555,2545,445
20231127,144500,1062935515,2555,2550,2555,2550,1433
20231127,144400,1059278365,2555,2555,2555,2555,30
20231127,144300,1059201715,2555,2555,2555,2555,4
20231127,144200,1059191495,2555,2555,2555,2555,4
20231127,144100,1059181275,2555,2550,2555,2550,6246
20231127,144000,1043246215,2550,2550,2550,2545,4212
20231127,143900,1032506025,2550,2550,2550,2550,500
20231127,143800,1031231025,2550,2550,2550,2550,0
20231127,143700,1031231025,2550,2550,2550,2550,20
20231127,143600,1031180025,2550,2545,2550,2545,62
20231127,143500,1031021980,2550,2545,2550,2545,1387
20231127,143400,1027490065,2545,2545,2545,2545,100
20231127,143300,1027235565,2550,2545,2550,2545,203
20231127,143200,1026718895,2550,2550,2550,2550,120
20231127,143100,1026412895,2550,2550,2550,2550,3
20231127,143000,1026405245,2545,2545,2545,2545,119
20231127,142900,1026102390,2545,2550,2550,2545,784
20231127,142800,1024107095,2545,2550,2550,2545,2139
20231127,142700,1018663190,2550,2550,2550,2550,0
20231127,142600,1018663190,2550,2550,2550,2550,101
20231127,142500,1018405640,2545,2545,2545,2545,2230
20231127,142400,1012730290,2545,2540,2545,2540,51
20231127,142300,1012600695,2545,2545,2545,2545,225
20231127,142200,1012028070,2545,2540,2545,2540,3
20231127,142100,1012020445,2545,2545,2545,2545,200
20231127,142000,1011511445,2545,2540,2545,2540,3546
20231127,141900,1002502090,2540,2535,2540,2535,331
20231127,141800,1001662900,2540,2540,2540,2540,347
20231127,141700,1000781520,2540,2540,2540,2540,403
20231127,141600,999757900,2540,2540,2540,2540,54
20231127,141500,999620740,2540,2540,2540,2540,0
20231127,141400,999620740,2540,2540,2540,2540,321
20231127,141300,998805400,2540,2535,2540,2535,1000
20231127,141200,996266300,2535,2535,2535,2535,220
20231127,141100,995708600,2540,2540,2540,2540,100
20231127,141000,995454600,2535,2540,2540,2535,2436
20231127,140900,989279335,2535,2535,2535,2535,0
20231127,140800,989279335,2535,2535,2535,2535,0
20231127,140700,989279335,2535,2540,2540,2535,1951
20231127,140600,984333045,2545,2545,2545,2545,0
20231127,140500,984333045,2545,2540,2545,2540,6
20231127,140400,984317795,2545,2545,2545,2545,2
20231127,140300,984312705,2545,2540,2545,2540,9
20231127,140200,984289830,2545,2540,2545,2540,69
20231127,140100,984114565,2550,2540,2550,2535,3164
20231127,140000,976080025,2550,2550,2550,2550,0
20231127,135900,976080025,2550,2550,2550,2550,500
20231127,135800,974805025,2550,2550,2550,2550,1
20231127,135700,974802475,2550,2550,2550,2550,8
20231127,135600,974782075,2550,2550,2550,2550,0
20231127,135500,974782075,2550,2545,2550,2545,2628
20231127,135400,968093805,2550,2550,2550,2550,1
20231127,135300,968091255,2550,2550,2550,2550,450
20231127,135200,966943755,2550,2550,2550,2550,15
20231127,135100,966905505,2550,2550,2550,2550,1020
20231127,135000,964304505,2550,2550,2550,2550,5
20231127,134900,964291755,2550,2550,2555,2550,1067
20231127,134800,961570900,2555,2555,2555,2550,3091
20231127,134700,953688700,2555,2555,2555,2555,608
20231127,134600,952135260,2555,2555,2555,2555,628
20231127,134500,950530720,2555,2555,2555,2555,1630
20231127,134400,946366070,2555,2555,2555,2550,601
20231127,134300,944832530,2555,2550,2555,2550,287
20231127,134200,944100670,2550,2550,2550,2550,939
20231127,134100,941706220,2550,2545,2550,2545,1002
20231127,134000,939151125,2545,2545,2545,2545,100
20231127,133900,938896625,2550,2545,2550,2545,2
20231127,133800,938891530,2550,2550,2550,2545,2232
20231127,133700,933199935,2550,2550,2550,2550,0
20231127,133600,933199935,2550,2545,2550,2540,45
20231127,133500,933085510,2545,2550,2550,2545,525
20231127,133400,931746875,2550,2550,2550,2550,0
20231127,133300,931746875,2550,2545,2550,2545,17
20231127,133200,931703605,2550,2540,2550,2540,252
20231127,133100,931063440,2550,2540,2550,2535,3550
20231127,133000,922055150,2540,2545,2545,2540,417
20231127,132900,920994985,2545,2540,2545,2540,103
20231127,132800,920733350,2550,2550,2550,2550,75
20231127,132700,920542100,2550,2550,2550,2550,96
20231127,132600,920297300,2540,2540,2540,2540,30
20231127,132500,920221100,2550,2545,2550,2545,5
20231127,132400,920208370,2550,2550,2550,2550,1
20231127,132300,920205820,2555,2540,2555,2535,2480
20231127,132200,913884495,2535,2535,2535,2535,1
20231127,132100,913881960,2530,2545,2545,2530,150
20231127,132000,913501590,2545,2540,2545,2540,61
20231127,131900,913346350,2545,2545,2545,2545,45
20231127,131800,913231825,2545,2530,2545,2525,3606
20231127,131700,904112360,2550,2550,2550,2530,7526
20231127,131600,884983840,2550,2550,2550,2550,11
20231127,131500,884955790,2550,2550,2550,2550,25
20231127,131400,884892040,2545,2545,2545,2545,20
20231127,131300,884841140,2550,2550,2550,2550,0
20231127,131200,884841140,2550,2550,2550,2550,50
20231127,131100,884713640,2550,2550,2550,2550,0
20231127,131000,884713640,2550,2550,2550,2550,0
20231127,130900,884713640,2550,2550,2550,2550,9
20231127,130800,884690690,2550,2545,2550,2545,166
20231127,130700,884268210,2545,2545,2545,2545,800
20231127,130600,882232210,2545,2545,2545,2545,1
20231127,130500,882229665,2545,2540,2545,2540,1768
20231127,130400,877730775,2540,2535,2545,2535,2115
20231127,130300,872364190,2535,2535,2535,2535,2
20231127,130200,872359120,2535,2535,2535,2535,197
20231127,130100,871859725,2535,2535,2535,2535,4
20231127,130000,871849585,2535,2535,2535,2535,1351
20231127,125900,868424800,2535,2535,2535,2535,40
20231127,125800,868323400,2535,2540,2545,2535,1323
20231127,125700,864966965,2535,2545,2545,2535,731
20231127,125600,863110395,2540,2540,2540,2540,17
20231127,125500,863067215,2540,2540,2540,2540,319
20231127,125400,862256955,2545,2545,2545,2545,267
20231127,125300,861577440,2540,2540,2540,2540,50
20231127,125200,861450440,2545,2545,2545,2545,10
20231127,125100,861424990,2540,2545,2545,2540,102
20231127,125000,861165900,2540,2540,2540,2540,1
20231127,124900,861163360,2540,2540,2540,2540,82
20231127,124800,860955080,2535,2535,2535,2535,319
20231127,124700,860146415,2540,2540,2540,2540,14
20231127,124600,860110855,2540,2540,2545,2540,479
20231127,124500,858894040,2550,2555,2555,2525,31463
20231127,124400,779045635,2555,2550,2555,2550,34
20231127,124300,778958915,2550,2550,2550,2550,197
20231127,124200,778456565,2555,2555,2555,2555,1
20231127,124100,778454010,2550,2550,2550,2550,157
20231127,124000,778053660,2550,2550,2550,2550,616
20231127,123900,776482860,2550,2550,2550,2550,0
20231127,123800,776482860,2550,2555,2555,2550,6
20231127,123700,776467550,2545,2545,2545,2545,426
20231127,123600,775383380,2545,2545,2545,2545,367
20231127,123500,774449365,2555,2555,2555,2555,1
20231127,123400,774446810,2545,2545,2545,2545,389
20231127,123300,773456805,2545,2545,2545,2540,1209
20231127,123200,770385340,2545,2545,2545,2540,1435
20231127,123100,766735015,2540,2545,2545,2540,253
20231127,123000,766092320,2545,2545,2545,2545,673
20231127,122900,764379535,2555,2545,2555,2545,31
20231127,122800,764300580,2545,2555,2555,2540,298
20231127,122700,763543515,2550,2540,2555,2540,333
20231127,122600,762696595,2540,2545,2545,2540,6008
20231127,122500,747420265,2545,2550,2550,2545,202
20231127,122400,746906165,2550,2555,2555,2550,882
20231127,122300,744657055,2555,2555,2555,2555,0
20231127,122200,744657055,2555,2555,2555,2550,1129
20231127,122100,741777400,2555,2555,2555,2555,39
20231127,122000,741677755,2555,2555,2560,2555,2002
20231127,121900,736562465,2560,2555,2560,2555,527
20231127,121800,735215970,2560,2560,2560,2560,2036
20231127,121700,730003810,2560,2560,2560,2560,1527
20231127,121600,726094690,2560,2560,2560,2560,5
20231127,121500,726081890,2560,2560,2560,2560,64
20231127,121400,725918050,2560,2555,2560,2555,299
20231127,121300,725154085,2555,2550,2555,2550,1659
20231127,121200,720918200,2550,2550,2550,2545,360
20231127,121100,720001400,2550,2550,2550,2545,972
20231127,121000,717525855,2550,2550,2550,2550,199
20231127,120900,717018405,2550,2550,2550,2550,887
20231127,120800,714756555,2550,2550,2550,2550,615
20231127,120700,713188305,2550,2550,2550,2545,928
20231127,120600,710823075,2545,2550,2550,2545,1007
20231127,120500,708257075,2555,2555,2555,2550,1783
20231127,120400,703710370,2555,2555,2555,2550,374
20231127,120300,702755800,2555,2555,2555,2555,101
20231127,120200,702497745,2555,2555,2555,2555,212
20231127,120100,701956085,2555,2555,2555,2555,19
20231127,120000,701907540,2555,2555,2555,2555,8
20231127,115900,701887100,2555,2560,2565,2555,4072
20231127,115800,691470380,2565,2560,2565,2560,7
20231127,115700,691452430,2565,2565,2565,2565,1427
20231127,115600,687792175,2565,2560,2565,2560,1056
20231127,115500,685085835,2565,2565,2565,2565,2
20231127,115400,685080705,2565,2565,2565,2565,110
20231127,115300,684798555,2565,2565,2565,2565,0
20231127,115200,684798555,2565,2555,2565,2555,690
20231127,115100,683034530,2555,2550,2555,2550,482
20231127,115000,681805415,2555,2560,2560,2550,4991
20231127,114900,669055910,2560,2560,2560,2560,8
20231127,114800,669035430,2560,2550,2560,2550,1731
20231127,114700,664604920,2550,2560,2560,2550,7518
20231127,114600,645415935,2560,2560,2560,2560,744
20231127,114500,643511295,2560,2565,2565,2560,214
20231127,114400,642963445,2555,2560,2560,2555,5644
20231127,114300,628529360,2565,2560,2565,2560,197
20231127,114200,628024785,2560,2560,2560,2560,149
20231127,114100,627643345,2565,2560,2565,2560,2204
20231127,114000,622001100,2565,2565,2565,2560,3002
20231127,113900,614315230,2560,2570,2570,2560,1342
20231127,113800,610872820,2570,2565,2570,2565,958
20231127,113700,608415450,2565,2565,2565,2560,6443
20231127,113600,591913150,2565,2585,2585,2550,60698
20231127,113500,436375410,2585,2585,2585,2585,29
20231127,113400,436300445,2580,2585,2585,2580,6187
20231127,113300,420309730,2590,2590,2590,2590,101
20231127,113200,420048140,2590,2590,2590,2590,502
20231127,113100,418747960,2585,2585,2585,2585,28
20231127,113000,418675580,2590,2590,2590,2590,733
20231127,112900,416777110,2595,2590,2595,2590,424
20231127,112800,415678940,2590,2585,2595,2585,890
20231127,112700,413377265,2590,2590,2590,2590,1860
20231127,112600,408559865,2595,2595,2595,2595,0
20231127,112500,408559865,2595,2595,2595,2595,0
20231127,112400,408559865,2595,2595,2595,2595,14
20231127,112300,408523535,2595,2595,2595,2595,10
20231127,112200,408497585,2600,2590,2600,2590,673
20231127,112100,406754505,2590,2600,2600,2590,97
20231127,112000,406502485,2600,2595,2600,2590,5216
20231127,111900,392983405,2600,2600,2600,2595,152
20231127,111800,392588955,2595,2600,2600,2595,1485
20231127,111700,388735355,2600,2600,2600,2600,25
20231127,111600,388670355,2605,2595,2605,2595,823
20231127,111500,386534110,2595,2610,2610,2595,16404
20231127,111400,343871810,2610,2605,2610,2605,203
20231127,111300,343342475,2610,2610,2610,2605,281
20231127,111200,342610065,2610,2610,2610,2610,106
20231127,111100,342333405,2615,2615,2615,2615,3
20231127,111000,342325560,2615,2615,2615,2615,0
20231127,110900,342325560,2615,2615,2615,2615,0
20231127,110800,342325560,2615,2615,2615,2615,0
20231127,110700,342325560,2615,2610,2615,2610,1699
20231127,110600,337891160,2615,2615,2615,2615,3
20231127,110500,337883315,2615,2615,2615,2615,263
20231127,110400,337195570,2620,2620,2620,2620,1
20231127,110300,337192950,2620,2620,2620,2620,0
20231127,110200,337192950,2620,2620,2620,2620,1
20231127,110100,337190330,2620,2620,2620,2620,0
20231127,110000,337190330,2620,2620,2620,2620,7
20231127,105900,337171990,2620,2620,2620,2620,600
20231127,105800,335599990,2620,2620,2620,2620,300
20231127,105700,334813990,2620,2620,2620,2620,101
20231127,105600,334549370,2625,2625,2625,2625,2
20231127,105500,334544120,2620,2620,2625,2620,402
20231127,105400,333490875,2625,2625,2625,2625,0
20231127,105300,333490875,2625,2625,2625,2625,0
20231127,105200,333490875,2625,2625,2625,2625,0
20231127,105100,333490875,2625,2620,2625,2620,1457
20231127,105000,329666275,2625,2620,2625,2620,39
20231127,104900,329564045,2625,2625,2625,2625,2
20231127,104800,329558795,2605,2625,2625,2605,3901
20231127,104700,319373870,2625,2625,2625,2625,0
20231127,104600,319373870,2625,2625,2625,2625,0
20231127,104500,319373870,2625,2620,2625,2620,5
20231127,104400,319360750,2625,2625,2625,2625,0
20231127,104300,319360750,2625,2625,2625,2625,40
20231127,104200,319255750,2625,2625,2625,2625,0
20231127,104100,319255750,2625,2625,2625,2625,0
20231127,104000,319255750,2625,2625,2625,2625,0
20231127,103900,319255750,2625,2625,2625,2625,0
20231127,103800,319255750,2625,2625,2625,2625,0
20231127,103700,319255750,2625,2615,2625,2615,3
20231127,103600,319247895,2625,2620,2625,2620,2
20231127,103500,319242650,2625,2620,2625,2620,93
20231127,103400,318998980,2620,2620,2620,2620,500
20231127,103300,317688980,2620,2620,2620,2620,111
20231127,103200,317398160,2620,2620,2620,2620,402
20231127,103100,316344920,2610,2620,2620,2610,16
20231127,103000,316303055,2620,2620,2620,2620,10
20231127,102900,316276855,2620,2610,2620,2610,599
20231127,102800,314712845,2610,2605,2610,2605,759
20231127,102700,312735630,2610,2605,2610,2605,26
20231127,102600,312667885,2610,2610,2610,2610,0
20231127,102500,312667885,2610,2610,2610,2610,0
20231127,102400,312667885,2610,2610,2610,2605,203
20231127,102300,312139055,2605,2605,2605,2605,5000
20231127,102200,299114055,2610,2605,2610,2605,31
20231127,102100,299033285,2605,2605,2605,2605,13
20231127,102000,298999420,2605,2605,2605,2605,486
20231127,101900,297733390,2605,2605,2605,2605,0
20231127,101800,297733390,2605,2605,2610,2600,220
20231127,101700,297160565,2605,2605,2605,2605,0
20231127,101600,297160565,2605,2605,2605,2605,1
20231127,101500,297157960,2610,2610,2610,2610,1
20231127,101400,297155350,2605,2610,2610,2605,15
20231127,101300,297116250,2620,2610,2620,2610,1009
20231127,101200,294482705,2605,2600,2605,2600,90
20231127,101100,294248480,2600,2605,2605,2600,2374
20231127,101000,288076045,2610,2605,2610,2600,3349
20231127,100900,279368085,2610,2605,2610,2605,394
20231127,100800,278341695,2610,2610,2610,2610,10
20231127,100700,278315595,2610,2610,2610,2610,100
20231127,100600,278054595,2610,2610,2610,2610,2
20231127,100500,278049375,2610,2610,2610,2610,0
20231127,100400,278049375,2610,2610,2610,2600,696
20231127,100300,276236120,2620,2610,2620,2610,211
20231127,100200,275683310,2620,2620,2620,2620,0
20231127,100100,275683310,2620,2605,2620,2605,6
20231127,100000,275667605,2610,2610,2610,2610,383
20231127,095900,274667975,2610,2605,2610,2605,2005
20231127,095800,269434950,2605,2605,2610,2600,431
20231127,095700,268312780,2610,2610,2610,2610,2
20231127,095600,268307560,2610,2600,2610,2600,768
20231127,095500,266310050,2610,2610,2610,2600,104
20231127,095400,266039610,2600,2600,2600,2600,800
20231127,095300,263959610,2610,2610,2610,2610,0
20231127,095200,263959610,2610,2605,2610,2605,26
20231127,095100,263891870,2610,2610,2610,2610,4
20231127,095000,263881430,2610,2610,2610,2610,10
20231127,094900,263855330,2610,2605,2610,2605,798
20231127,094800,261772895,2600,2600,2600,2600,1
20231127,094700,261770295,2610,2610,2610,2610,1005
20231127,094600,259147245,2600,2600,2600,2600,1009
20231127,094500,256523845,2600,2595,2600,2595,3977
20231127,094400,246183650,2600,2600,2600,2600,2
20231127,094300,246178450,2595,2600,2600,2595,1080
20231127,094200,243375770,2610,2600,2610,2595,5002
20231127,094100,230391700,2610,2605,2610,2600,33
20231127,094000,230305630,2600,2600,2600,2600,236
20231127,093900,229692030,2600,2605,2610,2600,401
20231127,093800,228649330,2595,2610,2610,2595,3606
20231127,093700,219273640,2610,2605,2610,2605,290
20231127,093600,218518165,2610,2605,2610,2605,51
20231127,093500,218385305,2610,2605,2610,2605,231
20231127,093400,217782545,2605,2610,2610,2605,516
20231127,093300,216435990,2605,2610,2610,2605,21
20231127,093200,216381195,2610,2605,2610,2605,445
20231127,093100,215220460,2605,2605,2605,2600,160
20231127,093000,214804160,2605,2610,2610,2605,7
20231127,092900,214785920,2605,2605,2605,2600,2239
20231127,092800,208962010,2605,2605,2605,2600,99
20231127,092700,208704555,2605,2605,2610,2600,296
20231127,092600,207934700,2610,2605,2610,2605,200
20231127,092500,207413140,2605,2605,2610,2600,715
20231127,092400,205553050,2605,2610,2610,2600,915
20231127,092300,203171855,2600,2610,2610,2600,5366
20231127,092200,189196405,2610,2610,2610,2610,156
20231127,092100,188789245,2610,2610,2610,2605,1710
20231127,092000,184328645,2610,2615,2615,2605,3240
20231127,091900,175877190,2620,2615,2620,2615,173
20231127,091800,175424680,2610,2615,2615,2610,73
20231127,091700,175234085,2615,2610,2620,2610,148
20231127,091600,174847780,2605,2600,2605,2600,1180
20231127,091500,171779775,2600,2590,2600,2590,2883
20231127,091400,164312795,2590,2605,2605,2580,14156
20231127,091300,127645840,2605,2600,2605,2600,6587
20231127,091200,110497320,2605,2605,2610,2605,4013
20231127,091100,100042850,2605,2615,2615,2605,5179
20231127,091000,86532965,2615,2615,2625,2615,2716
20231127,090900,79421315,2615,2650,2650,2610,14878
20231127,090800,40491480,2650,2650,2650,2630,731
20231127,090700,38567840,2650,2645,2650,2645,500
20231127,090600,37243315,2630,2635,2635,2630,2585
20231127,090500,30437450,2630,2630,2630,2630,326
20231127,090400,29580070,2625,2625,2625,2625,342
20231127,090300,28682320,2630,2625,2645,2625,585
20231127,090200,27146630,2620,2645,2645,2620,3725
20231127,090100,17356090,2655,2655,2655,2655,51
20231127,090000,17220685,2655,2670,2670,2650,6432
Reference in New Issue Copy Permalink