ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/226340/min/candle-20231128.csv

702 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
20231128,203900,1295189710,2540,2540,2540,2540,28068
20231128,203800,1295189710,2540,2540,2540,2540,0
20231128,203700,1295189710,2540,2540,2540,2540,0
20231128,203600,1295189710,2540,2540,2540,2540,0
20231128,203500,1295189710,2540,2540,2540,2540,0
20231128,203400,1295189710,2540,2540,2540,2540,0
20231128,203300,1295189710,2540,2540,2540,2540,0
20231128,203200,1295189710,2540,2540,2540,2540,0
20231128,203100,1295189710,2540,2540,2540,2540,0
20231128,203000,1295189710,2540,2540,2540,2540,0
20231128,202900,1295189710,2540,2540,2540,2540,0
20231128,202800,1295189710,2540,2540,2540,2540,0
20231128,202700,1295189710,2540,2540,2540,2540,0
20231128,202600,1295189710,2540,2540,2540,2540,0
20231128,202500,1295189710,2540,2540,2540,2540,0
20231128,202400,1295189710,2540,2540,2540,2540,0
20231128,202300,1295189710,2540,2540,2540,2540,0
20231128,202200,1295189710,2540,2540,2540,2540,0
20231128,202100,1295189710,2540,2540,2540,2540,0
20231128,202000,1295189710,2540,2540,2540,2540,0
20231128,201900,1295189710,2540,2540,2540,2540,0
20231128,201800,1295189710,2540,2540,2540,2540,0
20231128,201700,1295189710,2540,2540,2540,2540,0
20231128,201600,1295189710,2540,2540,2540,2540,0
20231128,201500,1295189710,2540,2540,2540,2540,0
20231128,201400,1295189710,2540,2540,2540,2540,0
20231128,201300,1295189710,2540,2540,2540,2540,0
20231128,201200,1295189710,2540,2540,2540,2540,0
20231128,201100,1295189710,2540,2540,2540,2540,0
20231128,201000,1295189710,2540,2540,2540,2540,0
20231128,200900,1295189710,2540,2540,2540,2540,28068
20231128,200800,1295189710,2540,2540,2540,2540,0
20231128,200700,1295189710,2540,2540,2540,2540,0
20231128,200600,1295189710,2540,2540,2540,2540,0
20231128,200500,1295189710,2540,2540,2540,2540,0
20231128,200400,1295189710,2540,2540,2540,2540,0
20231128,200300,1295189710,2540,2540,2540,2540,0
20231128,200200,1295189710,2540,2540,2540,2540,0
20231128,200100,1295189710,2540,2540,2540,2540,0
20231128,200000,1295189710,2540,2540,2540,2540,0
20231128,195900,1295189710,2540,2540,2540,2540,0
20231128,195800,1295189710,2540,2540,2540,2540,0
20231128,195700,1295189710,2540,2540,2540,2540,0
20231128,195600,1295189710,2540,2540,2540,2540,0
20231128,195500,1295189710,2540,2540,2540,2540,0
20231128,195400,1295189710,2540,2540,2540,2540,0
20231128,195300,1295189710,2540,2540,2540,2540,0
20231128,195200,1295189710,2540,2540,2540,2540,0
20231128,195100,1295189710,2540,2540,2540,2540,0
20231128,195000,1295189710,2540,2540,2540,2540,0
20231128,194900,1295189710,2540,2540,2540,2540,0
20231128,194800,1295189710,2540,2540,2540,2540,0
20231128,194700,1295189710,2540,2540,2540,2540,0
20231128,194600,1295189710,2540,2540,2540,2540,0
20231128,194500,1295189710,2540,2540,2540,2540,0
20231128,194400,1295189710,2540,2540,2540,2540,0
20231128,194300,1295189710,2540,2540,2540,2540,0
20231128,194200,1295189710,2540,2540,2540,2540,0
20231128,194100,1295189710,2540,2540,2540,2540,0
20231128,194000,1295189710,2540,2540,2540,2540,0
20231128,193900,1295189710,2540,2540,2540,2540,28068
20231128,193800,1295189710,2540,2540,2540,2540,0
20231128,193700,1295189710,2540,2540,2540,2540,0
20231128,193600,1295189710,2540,2540,2540,2540,0
20231128,193500,1295189710,2540,2540,2540,2540,0
20231128,193400,1295189710,2540,2540,2540,2540,0
20231128,193300,1295189710,2540,2540,2540,2540,0
20231128,193200,1295189710,2540,2540,2540,2540,0
20231128,193100,1295189710,2540,2540,2540,2540,0
20231128,193000,1295189710,2540,2540,2540,2540,0
20231128,192900,1295189710,2540,2540,2540,2540,0
20231128,192800,1295189710,2540,2540,2540,2540,0
20231128,192700,1295189710,2540,2540,2540,2540,0
20231128,192600,1295189710,2540,2540,2540,2540,0
20231128,192500,1295189710,2540,2540,2540,2540,0
20231128,192400,1295189710,2540,2540,2540,2540,0
20231128,192300,1295189710,2540,2540,2540,2540,0
20231128,192200,1295189710,2540,2540,2540,2540,0
20231128,192100,1295189710,2540,2540,2540,2540,0
20231128,192000,1295189710,2540,2540,2540,2540,0
20231128,191900,1295189710,2540,2540,2540,2540,0
20231128,191800,1295189710,2540,2540,2540,2540,0
20231128,191700,1295189710,2540,2540,2540,2540,0
20231128,191600,1295189710,2540,2540,2540,2540,0
20231128,191500,1295189710,2540,2540,2540,2540,0
20231128,191400,1295189710,2540,2540,2540,2540,0
20231128,191300,1295189710,2540,2540,2540,2540,0
20231128,191200,1295189710,2540,2540,2540,2540,0
20231128,191100,1295189710,2540,2540,2540,2540,0
20231128,191000,1295189710,2540,2540,2540,2540,0
20231128,190900,1295189710,2540,2540,2540,2540,28068
20231128,190800,1295189710,2540,2540,2540,2540,0
20231128,190700,1295189710,2540,2540,2540,2540,0
20231128,190600,1295189710,2540,2540,2540,2540,0
20231128,190500,1295189710,2540,2540,2540,2540,0
20231128,190400,1295189710,2540,2540,2540,2540,0
20231128,190300,1295189710,2540,2540,2540,2540,0
20231128,190200,1295189710,2540,2540,2540,2540,0
20231128,190100,1295189710,2540,2540,2540,2540,0
20231128,190000,1295189710,2540,2540,2540,2540,0
20231128,185900,1295189710,2540,2540,2540,2540,0
20231128,185800,1295189710,2540,2540,2540,2540,0
20231128,185700,1295189710,2540,2540,2540,2540,0
20231128,185600,1295189710,2540,2540,2540,2540,0
20231128,185500,1295189710,2540,2540,2540,2540,0
20231128,185400,1295189710,2540,2540,2540,2540,0
20231128,185300,1295189710,2540,2540,2540,2540,0
20231128,185200,1295189710,2540,2540,2540,2540,0
20231128,185100,1295189710,2540,2540,2540,2540,0
20231128,185000,1295189710,2540,2540,2540,2540,0
20231128,184900,1295189710,2540,2540,2540,2540,0
20231128,184800,1295189710,2540,2540,2540,2540,0
20231128,184700,1295189710,2540,2540,2540,2540,0
20231128,184600,1295189710,2540,2540,2540,2540,0
20231128,184500,1295189710,2540,2540,2540,2540,0
20231128,184400,1295189710,2540,2540,2540,2540,0
20231128,184300,1295189710,2540,2540,2540,2540,0
20231128,184200,1295189710,2540,2540,2540,2540,0
20231128,184100,1295189710,2540,2540,2540,2540,0
20231128,184000,1295189710,2540,2540,2540,2540,0
20231128,183900,1295189710,2540,2540,2540,2540,28068
20231128,183800,1295189710,2540,2540,2540,2540,0
20231128,183700,1295189710,2540,2540,2540,2540,0
20231128,183600,1295189710,2540,2540,2540,2540,0
20231128,183500,1295189710,2540,2540,2540,2540,0
20231128,183400,1295189710,2540,2540,2540,2540,0
20231128,183300,1295189710,2540,2540,2540,2540,0
20231128,183200,1295189710,2540,2540,2540,2540,0
20231128,183100,1295189710,2540,2540,2540,2540,0
20231128,183000,1295189710,2540,2540,2540,2540,0
20231128,182900,1295189710,2540,2540,2540,2540,0
20231128,182800,1295189710,2540,2540,2540,2540,0
20231128,182700,1295189710,2540,2540,2540,2540,0
20231128,182600,1295189710,2540,2540,2540,2540,0
20231128,182500,1295189710,2540,2540,2540,2540,0
20231128,182400,1295189710,2540,2540,2540,2540,0
20231128,182300,1295189710,2540,2540,2540,2540,0
20231128,182200,1295189710,2540,2540,2540,2540,0
20231128,182100,1295189710,2540,2540,2540,2540,0
20231128,182000,1295189710,2540,2540,2540,2540,0
20231128,181900,1295189710,2540,2540,2540,2540,0
20231128,181800,1295189710,2540,2540,2540,2540,0
20231128,181700,1295189710,2540,2540,2540,2540,0
20231128,181600,1295189710,2540,2540,2540,2540,0
20231128,181500,1295189710,2540,2540,2540,2540,0
20231128,181400,1295189710,2540,2540,2540,2540,0
20231128,181300,1295189710,2540,2540,2540,2540,0
20231128,181200,1295189710,2540,2540,2540,2540,0
20231128,181100,1295189710,2540,2540,2540,2540,0
20231128,181000,1295189710,2540,2540,2540,2540,0
20231128,180900,1295189710,2540,2540,2540,2540,28068
20231128,180800,1295189710,2540,2540,2540,2540,0
20231128,180700,1295189710,2540,2540,2540,2540,0
20231128,180600,1295189710,2540,2540,2540,2540,0
20231128,180500,1295189710,2540,2540,2540,2540,0
20231128,180400,1295189710,2540,2540,2540,2540,0
20231128,180300,1295189710,2540,2540,2540,2540,0
20231128,180200,1295189710,2540,2540,2540,2540,0
20231128,180100,1295189710,2540,2540,2540,2540,0
20231128,180000,1295189710,2540,2540,2540,2540,0
20231128,175900,1295189710,2540,2540,2540,2540,0
20231128,175800,1295189710,2540,2540,2540,2540,0
20231128,175700,1295189710,2540,2540,2540,2540,0
20231128,175600,1295189710,2540,2540,2540,2540,0
20231128,175500,1295189710,2540,2540,2540,2540,0
20231128,175400,1295189710,2540,2540,2540,2540,0
20231128,175300,1295189710,2540,2540,2540,2540,0
20231128,175200,1295189710,2540,2540,2540,2540,0
20231128,175100,1295189710,2540,2540,2540,2540,0
20231128,175000,1295189710,2540,2540,2540,2540,0
20231128,174900,1295189710,2540,2540,2540,2540,0
20231128,174800,1295189710,2540,2540,2540,2540,0
20231128,174700,1295189710,2540,2540,2540,2540,0
20231128,174600,1295189710,2540,2540,2540,2540,0
20231128,174500,1295189710,2540,2540,2540,2540,0
20231128,174400,1295189710,2540,2540,2540,2540,0
20231128,174300,1295189710,2540,2540,2540,2540,0
20231128,174200,1295189710,2540,2540,2540,2540,0
20231128,174100,1295189710,2540,2540,2540,2540,0
20231128,174000,1295189710,2540,2540,2540,2540,0
20231128,173900,1295189710,2540,2540,2540,2540,28068
20231128,173800,1295189710,2540,2540,2540,2540,0
20231128,173700,1295189710,2540,2540,2540,2540,0
20231128,173600,1295189710,2540,2540,2540,2540,0
20231128,173500,1295189710,2540,2540,2540,2540,0
20231128,173400,1295189710,2540,2540,2540,2540,0
20231128,173300,1295189710,2540,2540,2540,2540,0
20231128,173200,1295189710,2540,2540,2540,2540,0
20231128,173100,1295189710,2540,2540,2540,2540,0
20231128,173000,1295189710,2540,2540,2540,2540,0
20231128,172900,1295189710,2540,2540,2540,2540,0
20231128,172800,1295189710,2540,2540,2540,2540,0
20231128,172700,1295189710,2540,2540,2540,2540,0
20231128,172600,1295189710,2540,2540,2540,2540,0
20231128,172500,1295189710,2540,2540,2540,2540,0
20231128,172400,1295189710,2540,2540,2540,2540,0
20231128,172300,1295189710,2540,2540,2540,2540,0
20231128,172200,1295189710,2540,2540,2540,2540,0
20231128,172100,1295189710,2540,2540,2540,2540,0
20231128,172000,1295189710,2540,2540,2540,2540,0
20231128,171900,1295189710,2540,2540,2540,2540,0
20231128,171800,1295189710,2540,2540,2540,2540,0
20231128,171700,1295189710,2540,2540,2540,2540,0
20231128,171600,1295189710,2540,2540,2540,2540,0
20231128,171500,1295189710,2540,2540,2540,2540,0
20231128,171400,1295189710,2540,2540,2540,2540,0
20231128,171300,1295189710,2540,2540,2540,2540,0
20231128,171200,1295189710,2540,2540,2540,2540,0
20231128,171100,1295189710,2540,2540,2540,2540,0
20231128,171000,1295189710,2540,2540,2540,2540,0
20231128,170900,1295189710,2540,2540,2540,2540,28068
20231128,170800,1295189710,2540,2540,2540,2540,0
20231128,170700,1295189710,2540,2540,2540,2540,0
20231128,170600,1295189710,2540,2540,2540,2540,0
20231128,170500,1295189710,2540,2540,2540,2540,0
20231128,170400,1295189710,2540,2540,2540,2540,0
20231128,170300,1295189710,2540,2540,2540,2540,0
20231128,170200,1295189710,2540,2540,2540,2540,0
20231128,170100,1295189710,2540,2540,2540,2540,0
20231128,170000,1295189710,2540,2540,2540,2540,0
20231128,165900,1295189710,2540,2540,2540,2540,0
20231128,165800,1295189710,2540,2540,2540,2540,0
20231128,165700,1295189710,2540,2540,2540,2540,0
20231128,165600,1295189710,2540,2540,2540,2540,0
20231128,165500,1295189710,2540,2540,2540,2540,0
20231128,165400,1295189710,2540,2540,2540,2540,0
20231128,165300,1295189710,2540,2540,2540,2540,0
20231128,165200,1295189710,2540,2540,2540,2540,0
20231128,165100,1295189710,2540,2540,2540,2540,0
20231128,165000,1295189710,2540,2540,2540,2540,0
20231128,164900,1295189710,2540,2540,2540,2540,0
20231128,164800,1295189710,2540,2540,2540,2540,0
20231128,164700,1295189710,2540,2540,2540,2540,0
20231128,164600,1295189710,2540,2540,2540,2540,0
20231128,164500,1295189710,2540,2540,2540,2540,0
20231128,164400,1295189710,2540,2540,2540,2540,0
20231128,164300,1295189710,2540,2540,2540,2540,0
20231128,164200,1295189710,2540,2540,2540,2540,0
20231128,164100,1295189710,2540,2540,2540,2540,0
20231128,164000,1295189710,2540,2540,2540,2540,0
20231128,163900,1295189710,2540,2540,2540,2540,28068
20231128,163800,1295189710,2540,2540,2540,2540,0
20231128,163700,1295189710,2540,2540,2540,2540,0
20231128,163600,1295189710,2540,2540,2540,2540,0
20231128,163500,1295189710,2540,2540,2540,2540,0
20231128,163400,1295189710,2540,2540,2540,2540,0
20231128,163300,1295189710,2540,2540,2540,2540,0
20231128,163200,1295189710,2540,2540,2540,2540,0
20231128,163100,1295189710,2540,2540,2540,2540,0
20231128,163000,1295189710,2540,2540,2540,2540,0
20231128,162900,1295189710,2540,2540,2540,2540,0
20231128,162800,1295189710,2540,2540,2540,2540,0
20231128,162700,1295189710,2540,2540,2540,2540,0
20231128,162600,1295189710,2540,2540,2540,2540,0
20231128,162500,1295189710,2540,2540,2540,2540,0
20231128,162400,1295189710,2540,2540,2540,2540,0
20231128,162300,1295189710,2540,2540,2540,2540,0
20231128,162200,1295189710,2540,2540,2540,2540,0
20231128,162100,1295189710,2540,2540,2540,2540,0
20231128,162000,1295189710,2540,2540,2540,2540,0
20231128,161900,1295189710,2540,2540,2540,2540,0
20231128,161800,1295189710,2540,2540,2540,2540,0
20231128,161700,1295189710,2540,2540,2540,2540,0
20231128,161600,1295189710,2540,2540,2540,2540,0
20231128,161500,1295189710,2540,2540,2540,2540,0
20231128,161400,1295189710,2540,2540,2540,2540,0
20231128,161300,1295189710,2540,2540,2540,2540,0
20231128,161200,1295189710,2540,2540,2540,2540,0
20231128,161100,1295189710,2540,2540,2540,2540,0
20231128,161000,1295189710,2540,2540,2540,2540,0
20231128,160900,1295189710,2540,2540,2540,2540,28068
20231128,160800,1295189710,2540,2540,2540,2540,0
20231128,160700,1295189710,2540,2540,2540,2540,0
20231128,160600,1295189710,2540,2540,2540,2540,0
20231128,160500,1295189710,2540,2540,2540,2540,0
20231128,160400,1295189710,2540,2540,2540,2540,0
20231128,160300,1295189710,2540,2540,2540,2540,0
20231128,160200,1295189710,2540,2540,2540,2540,0
20231128,160100,1295189710,2540,2540,2540,2540,0
20231128,160000,1295189710,2540,2540,2540,2540,0
20231128,155900,1295189710,2540,2540,2540,2540,0
20231128,155800,1295189710,2540,2540,2540,2540,0
20231128,155700,1295189710,2540,2540,2540,2540,0
20231128,155600,1295189710,2540,2540,2540,2540,0
20231128,155500,1295189710,2540,2540,2540,2540,0
20231128,155400,1295189710,2540,2540,2540,2540,0
20231128,155300,1295189710,2540,2540,2540,2540,0
20231128,155200,1295189710,2540,2540,2540,2540,0
20231128,155100,1295189710,2540,2540,2540,2540,0
20231128,155000,1295189710,2540,2540,2540,2540,0
20231128,154900,1295189710,2540,2540,2540,2540,0
20231128,154800,1295189710,2540,2540,2540,2540,0
20231128,154700,1295189710,2540,2540,2540,2540,0
20231128,154600,1295189710,2540,2540,2540,2540,0
20231128,154500,1295189710,2540,2540,2540,2540,0
20231128,154400,1295189710,2540,2540,2540,2540,0
20231128,154300,1295189710,2540,2540,2540,2540,0
20231128,154200,1295189710,2540,2540,2540,2540,0
20231128,154100,1295189710,2540,2540,2540,2540,0
20231128,154000,1295189710,2540,2540,2540,2540,0
20231128,153900,1295189710,2540,2540,2540,2540,28068
20231128,153800,1295189710,2540,2540,2540,2540,0
20231128,153700,1295189710,2540,2540,2540,2540,0
20231128,153600,1295189710,2540,2540,2540,2540,0
20231128,153500,1295189710,2540,2540,2540,2540,0
20231128,153400,1295189710,2540,2540,2540,2540,0
20231128,153300,1295189710,2540,2540,2540,2540,0
20231128,153200,1295189710,2540,2540,2540,2540,0
20231128,153100,1295189710,2540,2540,2540,2540,0
20231128,153000,1295189710,2540,2540,2540,2540,28068
20231128,152900,1223896990,2545,2545,2545,2545,0
20231128,152800,1223896990,2545,2545,2545,2545,0
20231128,152700,1223896990,2545,2545,2545,2545,0
20231128,152600,1223896990,2545,2545,2545,2545,0
20231128,152500,1223896990,2545,2545,2545,2545,0
20231128,152400,1223896990,2545,2545,2545,2545,0
20231128,152300,1223896990,2545,2545,2545,2545,0
20231128,152200,1223896990,2545,2545,2545,2545,0
20231128,152100,1223896990,2545,2545,2545,2545,0
20231128,152000,1223896990,2545,2545,2545,2545,0
20231128,151900,1223896990,2545,2520,2545,2520,8311
20231128,151800,1202828860,2520,2520,2520,2520,12854
20231128,151700,1170436780,2515,2525,2525,2515,2880
20231128,151600,1163187885,2525,2515,2525,2515,3111
20231128,151500,1155348355,2520,2520,2520,2520,25
20231128,151400,1155285355,2515,2520,2520,2515,505
20231128,151300,1154012820,2515,2520,2520,2515,582
20231128,151200,1152548790,2520,2520,2520,2515,4918
20231128,151100,1140156985,2520,2520,2520,2515,1016
20231128,151000,1137601665,2515,2515,2520,2515,676
20231128,150900,1135901520,2515,2515,2520,2515,1882
20231128,150800,1131168285,2520,2520,2520,2515,480
20231128,150700,1129959185,2520,2520,2520,2515,5289
20231128,150600,1116655900,2520,2520,2520,2515,780
20231128,150500,1114694075,2520,2520,2520,2520,15
20231128,150400,1114656275,2520,2525,2525,2520,941
20231128,150300,1112284840,2520,2520,2520,2520,30
20231128,150200,1112209240,2525,2525,2525,2525,592
20231128,150100,1110714440,2525,2520,2525,2520,523
20231128,150000,1109396365,2525,2525,2525,2525,74
20231128,145900,1109209515,2525,2525,2525,2525,200
20231128,145800,1108704515,2525,2525,2525,2525,194
20231128,145700,1108214665,2525,2525,2525,2525,0
20231128,145600,1108214665,2525,2525,2525,2525,863
20231128,145500,1106035590,2525,2525,2525,2525,0
20231128,145400,1106035590,2525,2525,2525,2525,0
20231128,145300,1106035590,2525,2525,2525,2525,43
20231128,145200,1105927015,2525,2525,2525,2525,0
20231128,145100,1105927015,2525,2525,2525,2525,3
20231128,145000,1105919440,2520,2525,2525,2520,111
20231128,144900,1105639620,2525,2520,2525,2520,71
20231128,144800,1105460575,2520,2520,2520,2520,1266
20231128,144700,1102270255,2520,2525,2525,2520,2716
20231128,144600,1095425405,2530,2525,2530,2525,831
20231128,144500,1093327125,2525,2525,2525,2525,21
20231128,144400,1093274100,2525,2525,2525,2525,100
20231128,144300,1093021600,2525,2525,2525,2525,500
20231128,144200,1091759100,2525,2525,2525,2525,20
20231128,144100,1091708600,2525,2525,2525,2525,22
20231128,144000,1091653050,2525,2525,2525,2525,0
20231128,143900,1091653050,2525,2525,2525,2525,1
20231128,143800,1091650525,2525,2525,2525,2520,25
20231128,143700,1091587405,2525,2525,2525,2525,1822
20231128,143600,1086986855,2525,2525,2525,2525,11911
20231128,143500,1056911580,2535,2530,2535,2530,115
20231128,143400,1056620610,2530,2530,2530,2530,0
20231128,143300,1056620610,2530,2530,2530,2530,23
20231128,143200,1056562420,2530,2525,2530,2525,100
20231128,143100,1056309915,2525,2525,2525,2525,2046
20231128,143000,1051143765,2520,2520,2525,2520,75
20231128,142900,1050954660,2525,2525,2525,2525,0
20231128,142800,1050954660,2525,2520,2525,2520,859
20231128,142700,1048789905,2520,2520,2520,2520,50
20231128,142600,1048663905,2525,2525,2525,2525,2049
20231128,142500,1043490180,2525,2525,2525,2525,100
20231128,142400,1043237680,2525,2525,2525,2525,35
20231128,142300,1043149305,2525,2525,2525,2525,0
20231128,142200,1043149305,2525,2520,2525,2520,2949
20231128,142100,1035717545,2525,2525,2525,2525,180
20231128,142000,1035263045,2525,2525,2525,2525,199
20231128,141900,1034760570,2525,2525,2525,2525,0
20231128,141800,1034760570,2525,2520,2525,2520,33
20231128,141700,1034677290,2520,2520,2520,2520,200
20231128,141600,1034173290,2525,2525,2525,2525,728
20231128,141500,1032335090,2530,2525,2530,2525,1249
20231128,141400,1029181360,2525,2525,2525,2525,2126
20231128,141300,1023813210,2525,2525,2525,2525,173
20231128,141200,1023376385,2525,2525,2525,2525,51
20231128,141100,1023247610,2525,2525,2525,2525,82
20231128,141000,1023040560,2525,2520,2525,2520,1127
20231128,140900,1020195510,2525,2525,2525,2525,0
20231128,140800,1020195510,2525,2525,2525,2525,0
20231128,140700,1020195510,2525,2525,2525,2525,3119
20231128,140600,1012320035,2520,2525,2525,2520,13
20231128,140500,1012287260,2520,2525,2525,2520,63
20231128,140400,1012128490,2525,2525,2525,2525,0
20231128,140300,1012128490,2525,2525,2525,2525,23
20231128,140200,1012070415,2525,2525,2525,2525,5
20231128,140100,1012057790,2520,2525,2525,2520,1770
20231128,140000,1007594335,2525,2525,2525,2525,0
20231128,135900,1007594335,2525,2525,2525,2525,20
20231128,135800,1007543835,2525,2525,2525,2525,2
20231128,135700,1007538785,2525,2525,2525,2520,437
20231128,135600,1006437450,2525,2525,2525,2525,5022
20231128,135500,993756900,2525,2525,2525,2525,728
20231128,135400,991918700,2525,2525,2525,2525,0
20231128,135300,991918700,2525,2525,2525,2525,0
20231128,135200,991918700,2525,2525,2525,2525,0
20231128,135100,991918700,2525,2525,2525,2525,20
20231128,135000,991868200,2525,2525,2525,2525,0
20231128,134900,991868200,2525,2525,2525,2525,0
20231128,134800,991868200,2525,2525,2525,2525,20
20231128,134700,991817700,2525,2520,2525,2515,200
20231128,134600,991313150,2520,2520,2520,2520,1251
20231128,134500,988160630,2520,2525,2525,2520,296
20231128,134400,987414685,2520,2520,2525,2520,1252
20231128,134300,984259535,2520,2520,2520,2520,6
20231128,134200,984244415,2525,2520,2525,2520,349
20231128,134100,983364915,2520,2520,2520,2520,0
20231128,134000,983364915,2520,2520,2520,2520,23
20231128,133900,983306955,2520,2520,2520,2520,5386
20231128,133800,969734235,2525,2525,2525,2525,3
20231128,133700,969726660,2525,2525,2525,2525,0
20231128,133600,969726660,2525,2525,2525,2525,21
20231128,133500,969673635,2525,2525,2525,2525,3
20231128,133400,969666060,2520,2525,2525,2520,11
20231128,133300,969638335,2525,2525,2525,2525,0
20231128,133200,969638335,2525,2525,2525,2525,25
20231128,133100,969575210,2525,2525,2525,2525,0
20231128,133000,969575210,2525,2525,2525,2525,0
20231128,132900,969575210,2525,2525,2525,2525,0
20231128,132800,969575210,2525,2525,2535,2525,4608
20231128,132700,957939195,2520,2525,2525,2520,1045
20231128,132600,955300795,2525,2525,2525,2525,103
20231128,132500,955040720,2525,2525,2530,2525,1522
20231128,132400,951197400,2525,2525,2525,2525,2000
20231128,132300,946147400,2525,2525,2525,2525,2
20231128,132200,946142350,2525,2525,2525,2525,204
20231128,132100,945627250,2525,2525,2525,2525,122
20231128,132000,945319200,2520,2520,2520,2520,30
20231128,131900,945243600,2525,2525,2525,2525,0
20231128,131800,945243600,2525,2525,2525,2525,795
20231128,131700,943236225,2525,2525,2525,2525,1028
20231128,131600,940640525,2530,2530,2530,2530,1
20231128,131500,940637995,2525,2525,2525,2525,1796
20231128,131400,936103095,2525,2525,2525,2525,0
20231128,131300,936103095,2525,2525,2525,2520,27
20231128,131200,936034940,2525,2525,2525,2525,198
20231128,131100,935534990,2525,2525,2525,2525,864
20231128,131000,933353390,2525,2525,2525,2525,406
20231128,130900,932328240,2525,2525,2525,2525,593
20231128,130800,930830915,2525,2525,2525,2525,0
20231128,130700,930830915,2525,2525,2525,2525,821
20231128,130600,928757890,2525,2525,2525,2525,20
20231128,130500,928707390,2525,2525,2525,2525,5
20231128,130400,928694765,2525,2525,2525,2525,0
20231128,130300,928694765,2525,2525,2525,2520,645
20231128,130200,927066155,2525,2525,2530,2525,590
20231128,130100,925573790,2525,2525,2525,2525,4800
20231128,130000,913453790,2525,2525,2525,2525,0
20231128,125900,913453790,2525,2525,2525,2525,0
20231128,125800,913453790,2525,2525,2525,2525,35
20231128,125700,913365415,2520,2525,2525,2520,137
20231128,125600,913019495,2535,2525,2535,2525,10000
20231128,125500,887740185,2525,2520,2525,2520,167
20231128,125400,887319330,2520,2520,2520,2520,47
20231128,125300,887200890,2520,2520,2520,2520,197
20231128,125200,886704450,2515,2515,2515,2515,1675
20231128,125100,882491825,2520,2520,2520,2520,0
20231128,125000,882491825,2520,2520,2520,2520,50
20231128,124900,882365825,2515,2515,2515,2515,0
20231128,124800,882365825,2515,2520,2520,2515,318
20231128,124700,881565965,2525,2525,2525,2525,0
20231128,124600,881565965,2525,2520,2525,2520,656
20231128,124500,879912730,2520,2525,2525,2520,10
20231128,124400,879887515,2520,2525,2525,2520,2662
20231128,124300,873177260,2525,2530,2530,2525,221
20231128,124200,872619130,2525,2530,2540,2525,340
20231128,124100,871759660,2530,2530,2530,2530,500
20231128,124000,870494660,2530,2530,2530,2530,0
20231128,123900,870494660,2530,2530,2530,2530,523
20231128,123800,869171470,2530,2530,2530,2530,31
20231128,123700,869093040,2530,2530,2530,2525,1376
20231128,123600,865613065,2530,2530,2530,2530,0
20231128,123500,865613065,2530,2530,2530,2530,22
20231128,123400,865557405,2530,2530,2530,2530,1780
20231128,123300,861054005,2525,2525,2525,2525,0
20231128,123200,861054005,2525,2525,2525,2525,80
20231128,123100,860852005,2530,2530,2530,2530,23
20231128,123000,860793815,2530,2525,2530,2525,1138
20231128,122900,857920310,2525,2525,2525,2525,0
20231128,122800,857920310,2525,2525,2525,2525,0
20231128,122700,857920310,2525,2520,2525,2520,89
20231128,122600,857695910,2520,2520,2520,2520,159
20231128,122500,857295230,2525,2525,2525,2525,0
20231128,122400,857295230,2525,2525,2525,2525,22
20231128,122300,857239680,2525,2520,2525,2520,150
20231128,122200,856861655,2520,2525,2525,2520,105
20231128,122100,856596555,2525,2525,2525,2525,0
20231128,122000,856596555,2525,2520,2525,2520,856
20231128,121900,854439420,2520,2520,2520,2520,3267
20231128,121800,846206580,2525,2525,2525,2525,5
20231128,121700,846193955,2520,2525,2525,2520,82
20231128,121600,845987005,2525,2525,2525,2525,27
20231128,121500,845918830,2525,2525,2525,2525,2170
20231128,121400,840439580,2520,2520,2520,2520,32
20231128,121300,840358940,2525,2525,2525,2525,0
20231128,121200,840358940,2525,2525,2525,2525,1351
20231128,121100,836947665,2525,2525,2525,2525,0
20231128,121000,836947665,2525,2525,2525,2525,3
20231128,120900,836940090,2520,2525,2525,2520,12
20231128,120800,836909840,2520,2520,2525,2520,642
20231128,120700,835291875,2525,2525,2525,2525,3
20231128,120600,835284300,2520,2520,2520,2520,1
20231128,120500,835281780,2520,2520,2520,2520,1350
20231128,120400,831879780,2525,2525,2525,2520,12036
20231128,120300,801543880,2525,2525,2525,2525,199
20231128,120200,801041405,2525,2525,2525,2525,288
20231128,120100,800314205,2525,2525,2525,2525,28
20231128,120000,800243505,2525,2525,2525,2525,0
20231128,115900,800243505,2525,2525,2525,2525,0
20231128,115800,800243505,2525,2525,2525,2525,0
20231128,115700,800243505,2525,2525,2525,2525,581
20231128,115600,798776480,2525,2525,2525,2525,3335
20231128,115500,790355605,2530,2530,2530,2530,0
20231128,115400,790355605,2530,2530,2530,2530,0
20231128,115300,790355605,2530,2525,2530,2525,2318
20231128,115200,784502155,2525,2525,2525,2525,0
20231128,115100,784502155,2525,2525,2525,2525,2861
20231128,115000,777278130,2530,2530,2530,2530,0
20231128,114900,777278130,2530,2530,2530,2530,28
20231128,114800,777207290,2525,2525,2530,2525,749
20231128,114700,775316030,2525,2525,2525,2525,7
20231128,114600,775298355,2525,2525,2525,2525,19
20231128,114500,775250380,2525,2525,2525,2525,23
20231128,114400,775192305,2525,2525,2525,2525,318
20231128,114300,774389355,2525,2525,2525,2525,1748
20231128,114200,769975655,2525,2525,2525,2525,30
20231128,114100,769899905,2525,2525,2525,2525,1
20231128,114000,769897380,2525,2525,2525,2525,2163
20231128,113900,764435805,2530,2530,2530,2530,2
20231128,113800,764430745,2525,2530,2530,2525,2024
20231128,113700,759320025,2525,2525,2525,2525,100
20231128,113600,759067525,2530,2535,2535,2530,3877
20231128,113500,749258610,2535,2535,2535,2535,0
20231128,113400,749258610,2535,2535,2535,2535,20
20231128,113300,749207910,2535,2535,2535,2535,1
20231128,113200,749205375,2535,2535,2535,2535,0
20231128,113100,749205375,2535,2535,2535,2530,25
20231128,113000,749142010,2530,2535,2535,2530,242
20231128,112900,748528960,2540,2540,2540,2540,0
20231128,112800,748528960,2540,2540,2540,2540,0
20231128,112700,748528960,2540,2540,2540,2540,3
20231128,112600,748521340,2540,2540,2540,2540,21
20231128,112500,748468000,2540,2535,2540,2535,1205
20231128,112400,745413315,2540,2535,2540,2535,140
20231128,112300,745058400,2540,2540,2545,2540,312
20231128,112200,744265615,2540,2540,2540,2540,1053
20231128,112100,741590995,2540,2540,2540,2540,1215
20231128,112000,738504895,2540,2540,2540,2540,100
20231128,111900,738250895,2540,2535,2540,2535,2431
20231128,111800,732088300,2535,2535,2535,2535,0
20231128,111700,732088300,2535,2535,2535,2535,24
20231128,111600,732027460,2535,2525,2535,2525,6965
20231128,111500,714414715,2525,2525,2525,2525,2940
20231128,111400,706991215,2525,2520,2525,2520,63
20231128,111300,706832405,2525,2525,2525,2525,2
20231128,111200,706827355,2525,2525,2525,2525,10
20231128,111100,706802105,2525,2525,2525,2525,998
20231128,111000,704282155,2525,2525,2525,2515,929
20231128,110900,701944020,2515,2525,2525,2515,10023
20231128,110800,676718655,2520,2520,2520,2520,800
20231128,110700,674702655,2525,2525,2525,2525,22
20231128,110600,674647105,2525,2525,2525,2525,1
20231128,110500,674644580,2520,2525,2525,2520,155
20231128,110400,674253955,2520,2520,2520,2520,5909
20231128,110300,659363275,2520,2520,2520,2520,22
20231128,110200,659307835,2520,2520,2520,2520,10
20231128,110100,659282635,2520,2520,2520,2520,40
20231128,110000,659181835,2520,2520,2520,2520,201
20231128,105900,658675315,2520,2520,2520,2520,23
20231128,105800,658617355,2520,2520,2520,2520,140
20231128,105700,658264555,2520,2520,2520,2520,0
20231128,105600,658264555,2520,2520,2520,2520,871
20231128,105500,656069635,2520,2515,2520,2515,2858
20231128,105400,648881740,2515,2515,2515,2515,159
20231128,105300,648481855,2515,2515,2515,2515,151
20231128,105200,648102090,2515,2515,2515,2515,127
20231128,105100,647782685,2510,2515,2515,2510,1199
20231128,105000,644771125,2515,2515,2515,2510,630
20231128,104900,643186770,2515,2515,2515,2515,124
20231128,104800,642874910,2515,2515,2515,2515,125
20231128,104700,642560535,2515,2515,2515,2510,345
20231128,104600,641694360,2515,2520,2520,2515,4639
20231128,104500,630022470,2525,2525,2525,2525,0
20231128,104400,630022470,2525,2525,2525,2525,24
20231128,104300,629961870,2525,2525,2525,2525,0
20231128,104200,629961870,2525,2525,2525,2525,2
20231128,104100,629956820,2520,2520,2520,2520,100
20231128,104000,629704820,2525,2520,2525,2520,507
20231128,103900,628427145,2525,2525,2525,2525,10
20231128,103800,628401895,2525,2525,2525,2525,0
20231128,103700,628401895,2525,2525,2525,2525,24
20231128,103600,628341295,2525,2525,2525,2525,0
20231128,103500,628341295,2525,2525,2525,2520,114
20231128,103400,628053945,2525,2525,2525,2520,53
20231128,103300,627920370,2525,2525,2525,2520,548
20231128,103200,626539230,2525,2520,2525,2515,105
20231128,103100,626275055,2525,2520,2525,2520,1145
20231128,103000,623389405,2520,2520,2520,2520,0
20231128,102900,623389405,2520,2520,2520,2520,761
20231128,102800,621471685,2520,2520,2520,2520,1
20231128,102700,621469165,2520,2520,2520,2515,311
20231128,102600,620685645,2520,2520,2520,2520,130
20231128,102500,620358045,2520,2520,2520,2520,62
20231128,102400,620201805,2520,2520,2520,2520,85
20231128,102300,619987605,2515,2515,2520,2515,265
20231128,102200,619321030,2520,2520,2520,2520,30
20231128,102100,619245430,2520,2520,2520,2520,0
20231128,102000,619245430,2520,2515,2520,2515,230
20231128,101900,618666780,2520,2520,2520,2520,1
20231128,101800,618664260,2520,2520,2520,2520,3
20231128,101700,618656700,2515,2510,2520,2510,105
20231128,101600,618392805,2510,2510,2520,2510,1640
20231128,101500,614269645,2510,2520,2520,2500,25853
20231128,101400,549414910,2525,2525,2525,2525,22
20231128,101300,549359360,2525,2520,2525,2515,2210
20231128,101200,543796145,2525,2525,2525,2525,0
20231128,101100,543796145,2525,2520,2525,2515,86
20231128,101000,543579630,2525,2525,2525,2515,1432
20231128,100900,539970800,2525,2525,2525,2525,0
20231128,100800,539970800,2525,2525,2525,2525,20
20231128,100700,539920300,2520,2525,2525,2520,53
20231128,100600,539786725,2525,2520,2525,2515,5220
20231128,100500,526641860,2525,2520,2525,2520,1477
20231128,100400,522919755,2515,2515,2525,2515,2053
20231128,100300,517756115,2525,2515,2525,2515,1376
20231128,100200,514295395,2520,2520,2520,2515,170
20231128,100100,513867095,2520,2520,2520,2520,307
20231128,100000,513093455,2520,2520,2520,2520,811
20231128,095900,511049735,2525,2520,2525,2520,1090
20231128,095800,508302930,2525,2520,2525,2520,1531
20231128,095700,504444660,2520,2525,2525,2520,13568
20231128,095600,470235460,2530,2535,2535,2525,5114
20231128,095500,457322025,2535,2535,2535,2530,324
20231128,095400,456502190,2535,2535,2535,2530,106
20231128,095300,456233980,2535,2530,2535,2525,5140
20231128,095200,443254765,2530,2525,2530,2525,3796
20231128,095100,433669815,2525,2520,2525,2520,148
20231128,095000,433296615,2525,2520,2525,2520,1193
20231128,094900,430289525,2520,2525,2525,2520,1900
20231128,094800,425496525,2525,2520,2525,2520,7152
20231128,094700,407473400,2525,2525,2535,2520,8819
20231128,094600,385223945,2525,2525,2535,2525,5006
20231128,094500,372583765,2525,2525,2535,2525,1870
20231128,094400,367861345,2525,2525,2525,2520,1307
20231128,094300,364561955,2525,2525,2535,2525,3932
20231128,094200,354633495,2535,2530,2535,2530,200
20231128,094100,354127465,2530,2520,2530,2520,3709
20231128,094000,344762250,2525,2525,2525,2520,168
20231128,093900,344338140,2520,2530,2535,2520,9715
20231128,093800,319821790,2525,2530,2535,2525,3939
20231128,093700,309875295,2535,2530,2535,2530,185
20231128,093600,309406820,2525,2535,2535,2525,212
20231128,093500,308870430,2535,2530,2535,2530,3994
20231128,093400,298765490,2525,2530,2530,2525,22
20231128,093300,298709875,2530,2535,2535,2530,1520
20231128,093200,294864265,2535,2530,2535,2530,4472
20231128,093100,283550040,2530,2530,2530,2530,306
20231128,093000,282775860,2530,2530,2535,2530,4696
20231128,092900,270872940,2530,2530,2530,2525,5178
20231128,092800,257779280,2525,2525,2530,2525,1786
20231128,092700,253267130,2530,2525,2530,2525,1504
20231128,092600,249462030,2530,2530,2530,2525,1056
20231128,092500,246794900,2525,2530,2535,2525,604
20231128,092400,245267190,2530,2530,2530,2530,1041
20231128,092300,242633460,2525,2530,2530,2525,36
20231128,092200,242542450,2530,2530,2535,2525,5528
20231128,092100,228579320,2530,2530,2540,2530,800
20231128,092000,226554980,2530,2525,2530,2525,1422
20231128,091900,222961070,2525,2525,2525,2525,200
20231128,091800,222456070,2525,2525,2525,2525,843
20231128,091700,220327495,2530,2530,2540,2520,11437
20231128,091600,191405965,2530,2525,2545,2525,11579
20231128,091500,162124615,2525,2550,2555,2525,9504
20231128,091400,138091220,2555,2545,2555,2540,2900
20231128,091300,130712205,2545,2530,2545,2530,2731
20231128,091200,123802445,2530,2550,2550,2525,30897
20231128,091100,45606235,2555,2555,2560,2555,9
20231128,091000,45583225,2560,2555,2560,2545,1567
20231128,090900,41580825,2565,2570,2570,2540,5012
20231128,090800,28824920,2550,2570,2590,2550,3476
20231128,090700,19924760,2565,2565,2565,2565,3109
20231128,090600,11950175,2565,2565,2565,2565,28
20231128,090500,11878355,2565,2565,2565,2565,59
20231128,090400,11727020,2565,2555,2565,2555,26
20231128,090300,11660440,2565,2565,2565,2565,1177
20231128,090200,8641435,2565,2555,2565,2550,910
20231128,090100,6319895,2565,2565,2565,2565,2
20231128,090000,6314765,2540,2550,2570,2535,2479
Reference in New Issue Copy Permalink