ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/267850/min/candle-20231130.csv

713 lines
37 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
20231130,205000,1047243920,14090,14090,14090,14090,2179
20231130,204900,1047243920,14090,14090,14090,14090,0
20231130,204800,1047243920,14090,14090,14090,14090,0
20231130,204700,1047243920,14090,14090,14090,14090,0
20231130,204600,1047243920,14090,14090,14090,14090,0
20231130,204500,1047243920,14090,14090,14090,14090,0
20231130,204400,1047243920,14090,14090,14090,14090,0
20231130,204300,1047243920,14090,14090,14090,14090,0
20231130,204200,1047243920,14090,14090,14090,14090,0
20231130,204100,1047243920,14090,14090,14090,14090,0
20231130,204000,1047243920,14090,14090,14090,14090,0
20231130,203900,1047243920,14090,14090,14090,14090,0
20231130,203800,1047243920,14090,14090,14090,14090,0
20231130,203700,1047243920,14090,14090,14090,14090,0
20231130,203600,1047243920,14090,14090,14090,14090,0
20231130,203500,1047243920,14090,14090,14090,14090,0
20231130,203400,1047243920,14090,14090,14090,14090,0
20231130,203300,1047243920,14090,14090,14090,14090,0
20231130,203200,1047243920,14090,14090,14090,14090,0
20231130,203100,1047243920,14090,14090,14090,14090,0
20231130,203000,1047243920,14090,14090,14090,14090,0
20231130,202900,1047243920,14090,14090,14090,14090,0
20231130,202800,1047243920,14090,14090,14090,14090,0
20231130,202700,1047243920,14090,14090,14090,14090,0
20231130,202600,1047243920,14090,14090,14090,14090,0
20231130,202500,1047243920,14090,14090,14090,14090,0
20231130,202400,1047243920,14090,14090,14090,14090,0
20231130,202300,1047243920,14090,14090,14090,14090,0
20231130,202200,1047243920,14090,14090,14090,14090,0
20231130,202100,1047243920,14090,14090,14090,14090,0
20231130,202000,1047243920,14090,14090,14090,14090,2179
20231130,201900,1047243920,14090,14090,14090,14090,0
20231130,201800,1047243920,14090,14090,14090,14090,0
20231130,201700,1047243920,14090,14090,14090,14090,0
20231130,201600,1047243920,14090,14090,14090,14090,0
20231130,201500,1047243920,14090,14090,14090,14090,0
20231130,201400,1047243920,14090,14090,14090,14090,0
20231130,201300,1047243920,14090,14090,14090,14090,0
20231130,201200,1047243920,14090,14090,14090,14090,0
20231130,201100,1047243920,14090,14090,14090,14090,0
20231130,201000,1047243920,14090,14090,14090,14090,0
20231130,200900,1047243920,14090,14090,14090,14090,0
20231130,200800,1047243920,14090,14090,14090,14090,0
20231130,200700,1047243920,14090,14090,14090,14090,0
20231130,200600,1047243920,14090,14090,14090,14090,0
20231130,200500,1047243920,14090,14090,14090,14090,0
20231130,200400,1047243920,14090,14090,14090,14090,0
20231130,200300,1047243920,14090,14090,14090,14090,0
20231130,200200,1047243920,14090,14090,14090,14090,0
20231130,200100,1047243920,14090,14090,14090,14090,0
20231130,200000,1047243920,14090,14090,14090,14090,0
20231130,195900,1047243920,14090,14090,14090,14090,0
20231130,195800,1047243920,14090,14090,14090,14090,0
20231130,195700,1047243920,14090,14090,14090,14090,0
20231130,195600,1047243920,14090,14090,14090,14090,0
20231130,195500,1047243920,14090,14090,14090,14090,0
20231130,195400,1047243920,14090,14090,14090,14090,0
20231130,195300,1047243920,14090,14090,14090,14090,0
20231130,195200,1047243920,14090,14090,14090,14090,0
20231130,195100,1047243920,14090,14090,14090,14090,0
20231130,195000,1047243920,14090,14090,14090,14090,2179
20231130,194900,1047243920,14090,14090,14090,14090,0
20231130,194800,1047243920,14090,14090,14090,14090,0
20231130,194700,1047243920,14090,14090,14090,14090,0
20231130,194600,1047243920,14090,14090,14090,14090,0
20231130,194500,1047243920,14090,14090,14090,14090,0
20231130,194400,1047243920,14090,14090,14090,14090,0
20231130,194300,1047243920,14090,14090,14090,14090,0
20231130,194200,1047243920,14090,14090,14090,14090,0
20231130,194100,1047243920,14090,14090,14090,14090,0
20231130,194000,1047243920,14090,14090,14090,14090,0
20231130,193900,1047243920,14090,14090,14090,14090,0
20231130,193800,1047243920,14090,14090,14090,14090,0
20231130,193700,1047243920,14090,14090,14090,14090,0
20231130,193600,1047243920,14090,14090,14090,14090,0
20231130,193500,1047243920,14090,14090,14090,14090,0
20231130,193400,1047243920,14090,14090,14090,14090,0
20231130,193300,1047243920,14090,14090,14090,14090,0
20231130,193200,1047243920,14090,14090,14090,14090,0
20231130,193100,1047243920,14090,14090,14090,14090,0
20231130,193000,1047243920,14090,14090,14090,14090,0
20231130,192900,1047243920,14090,14090,14090,14090,0
20231130,192800,1047243920,14090,14090,14090,14090,0
20231130,192700,1047243920,14090,14090,14090,14090,0
20231130,192600,1047243920,14090,14090,14090,14090,0
20231130,192500,1047243920,14090,14090,14090,14090,0
20231130,192400,1047243920,14090,14090,14090,14090,0
20231130,192300,1047243920,14090,14090,14090,14090,0
20231130,192200,1047243920,14090,14090,14090,14090,0
20231130,192100,1047243920,14090,14090,14090,14090,0
20231130,192000,1047243920,14090,14090,14090,14090,2179
20231130,191900,1047243920,14090,14090,14090,14090,0
20231130,191800,1047243920,14090,14090,14090,14090,0
20231130,191700,1047243920,14090,14090,14090,14090,0
20231130,191600,1047243920,14090,14090,14090,14090,0
20231130,191500,1047243920,14090,14090,14090,14090,0
20231130,191400,1047243920,14090,14090,14090,14090,0
20231130,191300,1047243920,14090,14090,14090,14090,0
20231130,191200,1047243920,14090,14090,14090,14090,0
20231130,191100,1047243920,14090,14090,14090,14090,0
20231130,191000,1047243920,14090,14090,14090,14090,0
20231130,190900,1047243920,14090,14090,14090,14090,0
20231130,190800,1047243920,14090,14090,14090,14090,0
20231130,190700,1047243920,14090,14090,14090,14090,0
20231130,190600,1047243920,14090,14090,14090,14090,0
20231130,190500,1047243920,14090,14090,14090,14090,0
20231130,190400,1047243920,14090,14090,14090,14090,0
20231130,190300,1047243920,14090,14090,14090,14090,0
20231130,190200,1047243920,14090,14090,14090,14090,0
20231130,190100,1047243920,14090,14090,14090,14090,0
20231130,190000,1047243920,14090,14090,14090,14090,0
20231130,185900,1047243920,14090,14090,14090,14090,0
20231130,185800,1047243920,14090,14090,14090,14090,0
20231130,185700,1047243920,14090,14090,14090,14090,0
20231130,185600,1047243920,14090,14090,14090,14090,0
20231130,185500,1047243920,14090,14090,14090,14090,0
20231130,185400,1047243920,14090,14090,14090,14090,0
20231130,185300,1047243920,14090,14090,14090,14090,0
20231130,185200,1047243920,14090,14090,14090,14090,0
20231130,185100,1047243920,14090,14090,14090,14090,0
20231130,185000,1047243920,14090,14090,14090,14090,2179
20231130,184900,1047243920,14090,14090,14090,14090,0
20231130,184800,1047243920,14090,14090,14090,14090,0
20231130,184700,1047243920,14090,14090,14090,14090,0
20231130,184600,1047243920,14090,14090,14090,14090,0
20231130,184500,1047243920,14090,14090,14090,14090,0
20231130,184400,1047243920,14090,14090,14090,14090,0
20231130,184300,1047243920,14090,14090,14090,14090,0
20231130,184200,1047243920,14090,14090,14090,14090,0
20231130,184100,1047243920,14090,14090,14090,14090,0
20231130,184000,1047243920,14090,14090,14090,14090,0
20231130,183900,1047243920,14090,14090,14090,14090,0
20231130,183800,1047243920,14090,14090,14090,14090,0
20231130,183700,1047243920,14090,14090,14090,14090,0
20231130,183600,1047243920,14090,14090,14090,14090,0
20231130,183500,1047243920,14090,14090,14090,14090,0
20231130,183400,1047243920,14090,14090,14090,14090,0
20231130,183300,1047243920,14090,14090,14090,14090,0
20231130,183200,1047243920,14090,14090,14090,14090,0
20231130,183100,1047243920,14090,14090,14090,14090,0
20231130,183000,1047243920,14090,14090,14090,14090,0
20231130,182900,1047243920,14090,14090,14090,14090,0
20231130,182800,1047243920,14090,14090,14090,14090,0
20231130,182700,1047243920,14090,14090,14090,14090,0
20231130,182600,1047243920,14090,14090,14090,14090,0
20231130,182500,1047243920,14090,14090,14090,14090,0
20231130,182400,1047243920,14090,14090,14090,14090,0
20231130,182300,1047243920,14090,14090,14090,14090,0
20231130,182200,1047243920,14090,14090,14090,14090,0
20231130,182100,1047243920,14090,14090,14090,14090,0
20231130,182000,1047243920,14090,14090,14090,14090,2179
20231130,181900,1047243920,14090,14090,14090,14090,0
20231130,181800,1047243920,14090,14090,14090,14090,0
20231130,181700,1047243920,14090,14090,14090,14090,0
20231130,181600,1047243920,14090,14090,14090,14090,0
20231130,181500,1047243920,14090,14090,14090,14090,0
20231130,181400,1047243920,14090,14090,14090,14090,0
20231130,181300,1047243920,14090,14090,14090,14090,0
20231130,181200,1047243920,14090,14090,14090,14090,0
20231130,181100,1047243920,14090,14090,14090,14090,0
20231130,181000,1047243920,14090,14090,14090,14090,0
20231130,180900,1047243920,14090,14090,14090,14090,0
20231130,180800,1047243920,14090,14090,14090,14090,0
20231130,180700,1047243920,14090,14090,14090,14090,0
20231130,180600,1047243920,14090,14090,14090,14090,0
20231130,180500,1047243920,14090,14090,14090,14090,0
20231130,180400,1047243920,14090,14090,14090,14090,0
20231130,180300,1047243920,14090,14090,14090,14090,0
20231130,180200,1047243920,14090,14090,14090,14090,0
20231130,180100,1047243920,14090,14090,14090,14090,0
20231130,180000,1047243920,14090,14090,14090,14090,0
20231130,175900,1047243920,14090,14090,14090,14090,0
20231130,175800,1047243920,14090,14090,14090,14090,0
20231130,175700,1047243920,14090,14090,14090,14090,0
20231130,175600,1047243920,14090,14090,14090,14090,0
20231130,175500,1047243920,14090,14090,14090,14090,0
20231130,175400,1047243920,14090,14090,14090,14090,0
20231130,175300,1047243920,14090,14090,14090,14090,0
20231130,175200,1047243920,14090,14090,14090,14090,0
20231130,175100,1047243920,14090,14090,14090,14090,0
20231130,175000,1047243920,14090,14090,14090,14090,2179
20231130,174900,1047243920,14090,14090,14090,14090,0
20231130,174800,1047243920,14090,14090,14090,14090,0
20231130,174700,1047243920,14090,14090,14090,14090,0
20231130,174600,1047243920,14090,14090,14090,14090,0
20231130,174500,1047243920,14090,14090,14090,14090,0
20231130,174400,1047243920,14090,14090,14090,14090,0
20231130,174300,1047243920,14090,14090,14090,14090,0
20231130,174200,1047243920,14090,14090,14090,14090,0
20231130,174100,1047243920,14090,14090,14090,14090,0
20231130,174000,1047243920,14090,14090,14090,14090,0
20231130,173900,1047243920,14090,14090,14090,14090,0
20231130,173800,1047243920,14090,14090,14090,14090,0
20231130,173700,1047243920,14090,14090,14090,14090,0
20231130,173600,1047243920,14090,14090,14090,14090,0
20231130,173500,1047243920,14090,14090,14090,14090,0
20231130,173400,1047243920,14090,14090,14090,14090,0
20231130,173300,1047243920,14090,14090,14090,14090,0
20231130,173200,1047243920,14090,14090,14090,14090,0
20231130,173100,1047243920,14090,14090,14090,14090,0
20231130,173000,1047243920,14090,14090,14090,14090,0
20231130,172900,1047243920,14090,14090,14090,14090,0
20231130,172800,1047243920,14090,14090,14090,14090,0
20231130,172700,1047243920,14090,14090,14090,14090,0
20231130,172600,1047243920,14090,14090,14090,14090,0
20231130,172500,1047243920,14090,14090,14090,14090,0
20231130,172400,1047243920,14090,14090,14090,14090,0
20231130,172300,1047243920,14090,14090,14090,14090,0
20231130,172200,1047243920,14090,14090,14090,14090,0
20231130,172100,1047243920,14090,14090,14090,14090,0
20231130,172000,1047243920,14090,14090,14090,14090,2179
20231130,171900,1047243920,14090,14090,14090,14090,0
20231130,171800,1047243920,14090,14090,14090,14090,0
20231130,171700,1047243920,14090,14090,14090,14090,0
20231130,171600,1047243920,14090,14090,14090,14090,0
20231130,171500,1047243920,14090,14090,14090,14090,0
20231130,171400,1047243920,14090,14090,14090,14090,0
20231130,171300,1047243920,14090,14090,14090,14090,0
20231130,171200,1047243920,14090,14090,14090,14090,0
20231130,171100,1047243920,14090,14090,14090,14090,0
20231130,171000,1047243920,14090,14090,14090,14090,0
20231130,170900,1047243920,14090,14090,14090,14090,0
20231130,170800,1047243920,14090,14090,14090,14090,0
20231130,170700,1047243920,14090,14090,14090,14090,0
20231130,170600,1047243920,14090,14090,14090,14090,0
20231130,170500,1047243920,14090,14090,14090,14090,0
20231130,170400,1047243920,14090,14090,14090,14090,0
20231130,170300,1047243920,14090,14090,14090,14090,0
20231130,170200,1047243920,14090,14090,14090,14090,0
20231130,170100,1047243920,14090,14090,14090,14090,0
20231130,170000,1047243920,14090,14090,14090,14090,0
20231130,165900,1047243920,14090,14090,14090,14090,0
20231130,165800,1047243920,14090,14090,14090,14090,0
20231130,165700,1047243920,14090,14090,14090,14090,0
20231130,165600,1047243920,14090,14090,14090,14090,0
20231130,165500,1047243920,14090,14090,14090,14090,0
20231130,165400,1047243920,14090,14090,14090,14090,0
20231130,165300,1047243920,14090,14090,14090,14090,0
20231130,165200,1047243920,14090,14090,14090,14090,0
20231130,165100,1047243920,14090,14090,14090,14090,0
20231130,165000,1047243920,14090,14090,14090,14090,2179
20231130,164900,1047243920,14090,14090,14090,14090,0
20231130,164800,1047243920,14090,14090,14090,14090,0
20231130,164700,1047243920,14090,14090,14090,14090,0
20231130,164600,1047243920,14090,14090,14090,14090,0
20231130,164500,1047243920,14090,14090,14090,14090,0
20231130,164400,1047243920,14090,14090,14090,14090,0
20231130,164300,1047243920,14090,14090,14090,14090,0
20231130,164200,1047243920,14090,14090,14090,14090,0
20231130,164100,1047243920,14090,14090,14090,14090,0
20231130,164000,1047243920,14090,14090,14090,14090,0
20231130,163900,1047243920,14090,14090,14090,14090,0
20231130,163800,1047243920,14090,14090,14090,14090,0
20231130,163700,1047243920,14090,14090,14090,14090,0
20231130,163600,1047243920,14090,14090,14090,14090,0
20231130,163500,1047243920,14090,14090,14090,14090,0
20231130,163400,1047243920,14090,14090,14090,14090,0
20231130,163300,1047243920,14090,14090,14090,14090,0
20231130,163200,1047243920,14090,14090,14090,14090,0
20231130,163100,1047243920,14090,14090,14090,14090,0
20231130,163000,1047243920,14090,14090,14090,14090,0
20231130,162900,1047243920,14090,14090,14090,14090,0
20231130,162800,1047243920,14090,14090,14090,14090,0
20231130,162700,1047243920,14090,14090,14090,14090,0
20231130,162600,1047243920,14090,14090,14090,14090,0
20231130,162500,1047243920,14090,14090,14090,14090,0
20231130,162400,1047243920,14090,14090,14090,14090,0
20231130,162300,1047243920,14090,14090,14090,14090,0
20231130,162200,1047243920,14090,14090,14090,14090,0
20231130,162100,1047243920,14090,14090,14090,14090,0
20231130,162000,1047243920,14090,14090,14090,14090,2179
20231130,161900,1047243920,14090,14090,14090,14090,0
20231130,161800,1047243920,14090,14090,14090,14090,0
20231130,161700,1047243920,14090,14090,14090,14090,0
20231130,161600,1047243920,14090,14090,14090,14090,0
20231130,161500,1047243920,14090,14090,14090,14090,0
20231130,161400,1047243920,14090,14090,14090,14090,0
20231130,161300,1047243920,14090,14090,14090,14090,0
20231130,161200,1047243920,14090,14090,14090,14090,0
20231130,161100,1047243920,14090,14090,14090,14090,0
20231130,161000,1047243920,14090,14090,14090,14090,0
20231130,160900,1047243920,14090,14090,14090,14090,0
20231130,160800,1047243920,14090,14090,14090,14090,0
20231130,160700,1047243920,14090,14090,14090,14090,0
20231130,160600,1047243920,14090,14090,14090,14090,0
20231130,160500,1047243920,14090,14090,14090,14090,0
20231130,160400,1047243920,14090,14090,14090,14090,0
20231130,160300,1047243920,14090,14090,14090,14090,0
20231130,160200,1047243920,14090,14090,14090,14090,0
20231130,160100,1047243920,14090,14090,14090,14090,0
20231130,160000,1047243920,14090,14090,14090,14090,0
20231130,155900,1047243920,14090,14090,14090,14090,0
20231130,155800,1047243920,14090,14090,14090,14090,0
20231130,155700,1047243920,14090,14090,14090,14090,0
20231130,155600,1047243920,14090,14090,14090,14090,0
20231130,155500,1047243920,14090,14090,14090,14090,0
20231130,155400,1047243920,14090,14090,14090,14090,0
20231130,155300,1047243920,14090,14090,14090,14090,0
20231130,155200,1047243920,14090,14090,14090,14090,0
20231130,155100,1047243920,14090,14090,14090,14090,0
20231130,155000,1047243920,14090,14090,14090,14090,2179
20231130,154900,1047243920,14090,14090,14090,14090,0
20231130,154800,1047243920,14090,14090,14090,14090,0
20231130,154700,1047243920,14090,14090,14090,14090,0
20231130,154600,1047243920,14090,14090,14090,14090,0
20231130,154500,1047243920,14090,14090,14090,14090,0
20231130,154400,1047243920,14090,14090,14090,14090,0
20231130,154300,1047243920,14090,14090,14090,14090,0
20231130,154200,1047243920,14090,14090,14090,14090,0
20231130,154100,1047243920,14090,14090,14090,14090,0
20231130,154000,1047243920,14090,14090,14090,14090,0
20231130,153900,1047243920,14090,14090,14090,14090,0
20231130,153800,1047243920,14090,14090,14090,14090,0
20231130,153700,1047243920,14090,14090,14090,14090,0
20231130,153600,1047243920,14090,14090,14090,14090,0
20231130,153500,1047243920,14090,14090,14090,14090,0
20231130,153400,1047243920,14090,14090,14090,14090,0
20231130,153300,1047243920,14090,14090,14090,14090,0
20231130,153200,1047243920,14090,14090,14090,14090,0
20231130,153100,1047243920,14090,14090,14090,14090,0
20231130,153000,1047243920,14090,14090,14090,14090,2179
20231130,152900,1016541810,14100,14100,14100,14100,0
20231130,152800,1016541810,14100,14100,14100,14100,0
20231130,152700,1016541810,14100,14100,14100,14100,0
20231130,152600,1016541810,14100,14100,14100,14100,0
20231130,152500,1016541810,14100,14100,14100,14100,0
20231130,152400,1016541810,14100,14100,14100,14100,0
20231130,152300,1016541810,14100,14100,14100,14100,0
20231130,152200,1016541810,14100,14100,14100,14100,0
20231130,152100,1016541810,14100,14100,14100,14100,0
20231130,152000,1016541810,14100,14100,14100,14100,0
20231130,151900,1016541810,14100,14100,14120,14100,444
20231130,151800,1010278800,14110,14100,14110,14090,257
20231130,151700,1006655100,14100,14100,14100,14100,50
20231130,151600,1005950100,14110,14110,14120,14110,101
20231130,151500,1004524190,14120,14120,14120,14120,10
20231130,151400,1004382990,14120,14060,14120,14060,266
20231130,151300,1000638770,14060,14090,14090,14060,987
20231130,151200,986747710,14100,14120,14120,14100,41
20231130,151100,986169590,14120,14120,14120,14120,0
20231130,151000,986169590,14120,14100,14120,14100,120
20231130,150900,984477190,14120,14120,14120,14120,50
20231130,150800,983771190,14100,14110,14110,14100,100
20231130,150700,982360690,14130,14110,14130,14110,463
20231130,150600,975818520,14100,14130,14130,14100,753
20231130,150500,965179660,14130,14130,14130,14130,0
20231130,150400,965179660,14130,14130,14130,14130,1084
20231130,150300,949862740,14140,14130,14140,14130,225
20231130,150200,946683240,14130,14130,14130,14130,391
20231130,150100,941158410,14140,14140,14140,14140,261
20231130,150000,937467870,14130,14090,14130,14090,650
20231130,145900,928290870,14080,14080,14080,14080,57
20231130,145800,927488310,14090,14090,14090,14090,269
20231130,145700,923698100,14090,14090,14090,14090,151
20231130,145600,921570510,14090,14090,14090,14080,123
20231130,145500,919838440,14090,14100,14100,14090,797
20231130,145400,908603380,14100,14110,14110,14100,82
20231130,145300,907446920,14100,14110,14110,14100,310
20231130,145200,903073820,14130,14120,14130,14120,61
20231130,145100,902212000,14100,14120,14120,14100,657
20231130,145000,892938730,14140,14130,14140,14120,306
20231130,144900,888617420,14130,14150,14150,14130,183
20231130,144800,886030030,14140,14140,14140,14130,33
20231130,144700,885563720,14140,14140,14140,14140,100
20231130,144600,884149720,14140,14140,14140,14140,0
20231130,144500,884149720,14140,14140,14140,14140,96
20231130,144400,882792280,14140,14140,14140,14140,133
20231130,144300,880911660,14140,14150,14150,14140,707
20231130,144200,870913370,14160,14160,14160,14160,3
20231130,144100,870870890,14150,14150,14150,14150,0
20231130,144000,870870890,14150,14150,14150,14150,0
20231130,143900,870870890,14150,14160,14160,14150,183
20231130,143800,868281340,14160,14150,14180,14150,26
20231130,143700,867913080,14150,14150,14150,14150,13
20231130,143600,867729130,14180,14190,14190,14180,28
20231130,143500,867331830,14190,14190,14190,14190,0
20231130,143400,867331830,14190,14200,14200,14190,65
20231130,143300,866409470,14190,14200,14200,14190,294
20231130,143200,862237580,14190,14190,14190,14190,0
20231130,143100,862237580,14190,14190,14190,14190,10
20231130,143000,862095680,14200,14190,14200,14190,8
20231130,142900,861982150,14190,14200,14200,14190,443
20231130,142800,855695070,14200,14200,14200,14200,0
20231130,142700,855695070,14200,14170,14200,14160,640
20231130,142600,846613510,14190,14170,14190,14170,35
20231130,142500,846117520,14130,14130,14130,14130,122
20231130,142400,844393660,14130,14130,14130,14130,0
20231130,142300,844393660,14130,14140,14140,14130,100
20231130,142200,842980650,14140,14150,14150,14140,108
20231130,142100,841453350,14150,14150,14150,14150,1
20231130,142000,841439200,14150,14150,14150,14150,0
20231130,141900,841439200,14150,14140,14150,14140,741
20231130,141800,830954060,14150,14150,14150,14150,1
20231130,141700,830939910,14150,14150,14150,14150,0
20231130,141600,830939910,14150,14150,14150,14150,0
20231130,141500,830939910,14150,14150,14150,14140,326
20231130,141400,826327060,14150,14150,14150,14150,0
20231130,141300,826327060,14150,14150,14150,14150,0
20231130,141200,826327060,14150,14150,14150,14150,0
20231130,141100,826327060,14150,14190,14190,14150,2
20231130,141000,826298720,14200,14170,14200,14140,316
20231130,140900,821827140,14190,14200,14200,14190,293
20231130,140800,817668870,14200,14200,14200,14200,129
20231130,140700,815837070,14200,14200,14200,14200,36
20231130,140600,815325870,14200,14230,14230,14200,100
20231130,140500,813905120,14240,14240,14240,14240,0
20231130,140400,813905120,14240,14240,14240,14240,202
20231130,140300,811028640,14240,14210,14240,14210,429
20231130,140200,804924560,14200,14190,14200,14190,197
20231130,140100,802127870,14190,14190,14190,14190,1
20231130,140000,802113680,14200,14200,14210,14200,48
20231130,135900,801432070,14200,14200,14200,14200,29
20231130,135800,801020270,14200,14210,14210,14200,10
20231130,135700,800878250,14210,14210,14210,14210,20
20231130,135600,800594050,14200,14210,14210,14200,184
20231130,135500,797979470,14210,14210,14210,14210,83
20231130,135400,796800040,14200,14200,14200,14200,132
20231130,135300,794925640,14200,14190,14200,14190,218
20231130,135200,791832060,14170,14170,14170,14170,0
20231130,135100,791832060,14170,14170,14170,14170,0
20231130,135000,791832060,14170,14170,14170,14170,15
20231130,134900,791619510,14170,14170,14170,14170,0
20231130,134800,791619510,14170,14170,14170,14170,20
20231130,134700,791336110,14170,14170,14170,14170,0
20231130,134600,791336110,14170,14170,14170,14170,0
20231130,134500,791336110,14170,14170,14170,14170,221
20231130,134400,788204540,14170,14170,14170,14170,0
20231130,134300,788204540,14170,14160,14170,14160,21
20231130,134200,787907100,14160,14160,14160,14160,20
20231130,134100,787623900,14160,14160,14160,14160,0
20231130,134000,787623900,14160,14160,14160,14160,11
20231130,133900,787468140,14160,14160,14160,14160,13
20231130,133800,787284060,14160,14160,14160,14160,2
20231130,133700,787255740,14170,14170,14170,14170,32
20231130,133600,786802300,14170,14170,14170,14170,0
20231130,133500,786802300,14170,14170,14170,14170,0
20231130,133400,786802300,14170,14160,14170,14130,53
20231130,133300,786051980,14130,14130,14130,14130,308
20231130,133200,781699940,14130,14130,14130,14130,0
20231130,133100,781699940,14130,14130,14130,14130,0
20231130,133000,781699940,14130,14130,14130,14130,1
20231130,132900,781685810,14130,14150,14160,14130,216
20231130,132800,778631030,14150,14150,14150,14150,2
20231130,132700,778602730,14130,14130,14130,14130,0
20231130,132600,778602730,14130,14130,14130,14130,0
20231130,132500,778602730,14130,14130,14130,14130,0
20231130,132400,778602730,14130,14130,14130,14130,0
20231130,132300,778602730,14130,14130,14130,14130,1
20231130,132200,778588600,14170,14170,14170,14170,0
20231130,132100,778588600,14170,14170,14170,14170,0
20231130,132000,778588600,14170,14170,14170,14170,0
20231130,131900,778588600,14170,14170,14170,14170,74
20231130,131800,777540020,14170,14170,14170,14170,0
20231130,131700,777540020,14170,14170,14170,14170,0
20231130,131600,777540020,14170,14170,14170,14170,10
20231130,131500,777398320,14160,14160,14160,14160,16
20231130,131400,777171760,14120,14120,14120,14120,0
20231130,131300,777171760,14120,14120,14120,14120,0
20231130,131200,777171760,14120,14120,14120,14120,0
20231130,131100,777171760,14120,14120,14120,14120,1
20231130,131000,777157640,14100,14100,14100,14100,0
20231130,130900,777157640,14100,14120,14120,14100,448
20231130,130800,770835790,14130,14130,14130,14130,71
20231130,130700,769832560,14130,14130,14130,14130,30
20231130,130600,769408660,14130,14150,14150,14130,55
20231130,130500,768631020,14160,14160,14160,14160,0
20231130,130400,768631020,14160,14170,14170,14160,49
20231130,130300,767937110,14170,14170,14170,14170,10
20231130,130200,767795410,14170,14170,14170,14170,31
20231130,130100,767356140,14180,14180,14180,14180,3
20231130,130000,767313600,14170,14170,14170,14170,0
20231130,125900,767313600,14170,14150,14170,14150,95
20231130,125800,765968010,14170,14170,14170,14170,0
20231130,125700,765968010,14170,14170,14170,14170,0
20231130,125600,765968010,14170,14170,14170,14170,1
20231130,125500,765953840,14130,14130,14130,14130,423
20231130,125400,759976850,14130,14130,14130,14130,222
20231130,125300,756839990,14130,14130,14130,14130,339
20231130,125200,752049920,14130,14130,14130,14130,5
20231130,125100,751979270,14130,14130,14130,14130,24
20231130,125000,751640150,14130,14150,14150,14130,449
20231130,124900,745294550,14150,14170,14170,14150,46
20231130,124800,744642750,14170,14140,14170,14140,5
20231130,124700,744572020,14140,14140,14140,14140,73
20231130,124600,743539800,14160,14160,14160,14160,10
20231130,124500,743398200,14160,14160,14160,14160,0
20231130,124400,743398200,14160,14160,14160,14160,2
20231130,124300,743369880,14170,14190,14190,14170,902
20231130,124200,730577280,14190,14190,14190,14190,496
20231130,124100,723539040,14190,14190,14190,14190,0
20231130,124000,723539040,14190,14200,14200,14190,582
20231130,123900,715280350,14200,14180,14200,14180,205
20231130,123800,712370850,14170,14170,14170,14170,0
20231130,123700,712370850,14170,14170,14170,14170,0
20231130,123600,712370850,14170,14160,14170,14160,5
20231130,123500,712300010,14160,14150,14160,14150,123
20231130,123400,710559390,14150,14150,14150,14150,10
20231130,123300,710417890,14130,14130,14130,14130,0
20231130,123200,710417890,14130,14130,14130,14130,0
20231130,123100,710417890,14130,14130,14130,14130,7
20231130,123000,710318980,14130,14130,14130,14130,0
20231130,122900,710318980,14130,14130,14130,14130,0
20231130,122800,710318980,14130,14120,14130,14120,35
20231130,122700,709824600,14100,14100,14100,14100,0
20231130,122600,709824600,14100,14100,14100,14100,170
20231130,122500,707427600,14090,14090,14090,14090,0
20231130,122400,707427600,14090,14090,14090,14090,105
20231130,122300,705948150,14090,14100,14100,14090,36
20231130,122200,705440590,14090,14070,14090,14070,118
20231130,122100,703778050,14120,14120,14120,14120,0
20231130,122000,703778050,14120,14120,14120,14120,44
20231130,121900,703156770,14060,14090,14090,14060,420
20231130,121800,697244990,14080,14080,14080,14080,0
20231130,121700,697244990,14080,14080,14080,14080,0
20231130,121600,697244990,14080,14130,14130,14080,800
20231130,121500,685963900,14130,14150,14150,14130,26
20231130,121400,685596380,14150,14150,14150,14150,49
20231130,121300,684903030,14150,14170,14170,14150,34
20231130,121200,684421910,14150,14150,14150,14150,0
20231130,121100,684421910,14150,14140,14150,14140,97
20231130,121000,683050120,14140,14140,14140,14140,2
20231130,120900,683021840,14100,14140,14140,14100,41
20231130,120800,682443700,14100,14110,14110,14100,15
20231130,120700,682232100,14100,14100,14100,14100,20
20231130,120600,681950100,14100,14140,14140,14100,82
20231130,120500,680793720,14150,14150,14150,14150,227
20231130,120400,677581670,14150,14150,14150,14150,367
20231130,120300,672388620,14150,14140,14150,14140,212
20231130,120200,669388880,14120,14110,14120,14110,3
20231130,120100,669346540,14110,14120,14120,14110,37
20231130,120000,668824280,14120,14140,14140,14120,11
20231130,115900,668668860,14120,14160,14160,14120,257
20231130,115800,665037840,14170,14170,14170,14170,0
20231130,115700,665037840,14170,14170,14170,14170,0
20231130,115600,665037840,14170,14170,14170,14170,3
20231130,115500,664995330,14170,14170,14170,14170,0
20231130,115400,664995330,14170,14170,14170,14170,0
20231130,115300,664995330,14170,14170,14170,14170,3
20231130,115200,664952820,14180,14180,14180,14180,0
20231130,115100,664952820,14180,14190,14190,14180,14
20231130,115000,664754200,14190,14200,14200,14190,3
20231130,114900,664711620,14200,14200,14200,14200,0
20231130,114800,664711620,14200,14200,14200,14200,101
20231130,114700,663277420,14160,14160,14160,14160,1
20231130,114600,663263260,14200,14190,14200,14190,202
20231130,114500,660395630,14150,14150,14150,14150,0
20231130,114400,660395630,14150,14150,14150,14150,0
20231130,114300,660395630,14150,14150,14150,14150,0
20231130,114200,660395630,14150,14150,14150,14150,0
20231130,114100,660395630,14150,14150,14150,14150,0
20231130,114000,660395630,14150,14150,14150,14150,0
20231130,113900,660395630,14150,14120,14150,14090,1029
20231130,113800,645876210,14120,14140,14140,14120,590
20231130,113700,637540370,14140,14140,14140,14140,1
20231130,113600,637526230,14170,14170,14170,14170,0
20231130,113500,637526230,14170,14170,14170,14170,0
20231130,113400,637526230,14170,14170,14170,14170,3
20231130,113300,637483720,14130,14130,14130,14130,103
20231130,113200,636028330,14130,14130,14130,14130,41
20231130,113100,635449000,14130,14170,14170,14130,744
20231130,113000,624928090,14180,14180,14180,14180,0
20231130,112900,624928090,14180,14180,14180,14180,42
20231130,112800,624332530,14190,14190,14190,14190,151
20231130,112700,622189840,14220,14220,14220,14220,0
20231130,112600,622189840,14220,14220,14220,14220,200
20231130,112500,619345840,14230,14220,14230,14220,238
20231130,112400,615960980,14220,14220,14230,14220,134
20231130,112300,614055490,14220,14220,14220,14220,2
20231130,112200,614027050,14220,14200,14220,14200,1498
20231130,112100,592751230,14190,14190,14190,14190,0
20231130,112000,592751230,14190,14210,14220,14180,73
20231130,111900,591715190,14210,14200,14220,14200,120
20231130,111800,590010380,14190,14190,14190,14190,10
20231130,111700,589868480,14160,14160,14160,14160,1
20231130,111600,589854320,14170,14170,14170,14170,110
20231130,111500,588295620,14170,14190,14190,14170,90
20231130,111400,587020290,14170,14170,14170,14170,0
20231130,111300,587020290,14170,14180,14180,14170,50
20231130,111200,586311690,14180,14180,14180,14180,0
20231130,111100,586311690,14180,14190,14190,14180,140
20231130,111000,584326390,14190,14190,14190,14190,120
20231130,110900,582623590,14190,14190,14190,14190,0
20231130,110800,582623590,14190,14200,14200,14190,168
20231130,110700,580238040,14200,14200,14200,14200,78
20231130,110600,579130440,14200,14200,14200,14200,150
20231130,110500,577000440,14200,14200,14200,14200,0
20231130,110400,577000440,14200,14230,14230,14200,217
20231130,110300,573917950,14210,14210,14210,14210,100
20231130,110200,572496950,14230,14240,14260,14230,945
20231130,110100,559046790,14250,14240,14250,14240,18
20231130,110000,558790450,14230,14230,14230,14230,300
20231130,105900,554521450,14240,14240,14240,14240,0
20231130,105800,554521450,14240,14240,14240,14240,12
20231130,105700,554350570,14240,14240,14240,14230,420
20231130,105600,548371770,14240,14240,14240,14240,1
20231130,105500,548357530,14230,14230,14230,14230,0
20231130,105400,548357530,14230,14230,14230,14230,2
20231130,105300,548329070,14230,14230,14230,14230,19
20231130,105200,548058700,14230,14230,14280,14230,61
20231130,105100,547188570,14230,14230,14230,14230,1
20231130,105000,547174340,14230,14230,14230,14230,0
20231130,104900,547174340,14230,14220,14230,14220,18
20231130,104800,546918250,14220,14220,14220,14220,4
20231130,104700,546861370,14220,14220,14220,14220,210
20231130,104600,543875170,14220,14220,14220,14220,0
20231130,104500,543875170,14220,14220,14220,14220,0
20231130,104400,543875170,14220,14220,14220,14220,5
20231130,104300,543804070,14220,14250,14250,14220,1181
20231130,104200,526997010,14260,14290,14290,14260,446
20231130,104100,520636360,14290,14290,14290,14250,210
20231130,104000,517635500,14290,14260,14290,14250,1165
20231130,103900,501000710,14260,14220,14260,14220,485
20231130,103800,494095980,14210,14210,14210,14210,221
20231130,103700,490955570,14200,14160,14200,14150,1474
20231130,103600,470063110,14150,14150,14150,14150,15
20231130,103500,469850860,14140,14120,14140,14120,300
20231130,103400,465610860,14120,14120,14120,14120,400
20231130,103300,459962860,14120,14120,14120,14120,86
20231130,103200,458748540,14120,14120,14120,14120,5
20231130,103100,458677940,14120,14120,14120,14120,30
20231130,103000,458254340,14120,14120,14120,14120,76
20231130,102900,457181220,14120,14120,14120,14120,6
20231130,102800,457096500,14150,14140,14150,14100,322
20231130,102700,452550320,14150,14150,14150,14150,163
20231130,102600,450243870,14160,14160,14160,14160,54
20231130,102500,449479230,14160,14180,14180,14160,2
20231130,102400,449450890,14180,14140,14180,14140,56
20231130,102300,448657830,14120,14120,14120,14120,16
20231130,102200,448431910,14100,14100,14100,14100,0
20231130,102100,448431910,14100,14100,14100,14100,23
20231130,102000,448107610,14100,14090,14100,14080,28
20231130,101900,447713060,14080,14080,14080,14080,25
20231130,101800,447361060,14030,14030,14030,14030,0
20231130,101700,447361060,14030,14080,14080,14030,89
20231130,101600,446109740,14030,14080,14080,14030,723
20231130,101500,435963020,14100,14120,14120,14100,10
20231130,101400,435821900,14120,14110,14120,14110,19
20231130,101300,435553640,14110,14110,14110,14110,13
20231130,101200,435370210,14110,14110,14110,14110,130
20231130,101100,433535910,14120,14120,14120,14120,45
20231130,101000,432900510,14120,14120,14120,14120,1
20231130,100900,432886390,14080,14080,14080,14080,0
20231130,100800,432886390,14080,14080,14080,14080,0
20231130,100700,432886390,14080,14060,14080,14060,286
20231130,100600,428860510,14060,14050,14070,14050,710
20231130,100500,418876250,14050,14050,14050,14050,2
20231130,100400,418848150,14030,14030,14030,14020,199
20231130,100300,416057220,14030,14030,14030,14030,100
20231130,100200,414654220,14040,14060,14060,14040,146
20231130,100100,412603210,14070,14080,14080,14070,13
20231130,100000,412420200,14080,14080,14080,14080,1
20231130,095900,412406120,14060,14060,14060,14060,0
20231130,095800,412406120,14060,14080,14080,14060,2
20231130,095700,412377980,14060,14100,14100,14060,573
20231130,095600,404313680,14100,14100,14110,14100,70
20231130,095500,403326620,14100,14110,14120,14100,376
20231130,095400,398023280,14120,14120,14120,14120,1
20231130,095300,398009160,14120,14120,14120,14120,135
20231130,095200,396102960,14110,14110,14110,14110,50
20231130,095100,395397460,14160,14120,14160,14110,134
20231130,095000,393505520,14150,14130,14150,14130,20
20231130,094900,393222720,14170,14170,14170,14170,0
20231130,094800,393222720,14170,14160,14170,14160,744
20231130,094700,382687190,14130,14130,14130,14130,4
20231130,094600,382630670,14110,14120,14120,14110,40
20231130,094500,382066170,14130,14130,14130,14130,101
20231130,094400,380639040,14140,14160,14160,14140,87
20231130,094300,379408840,14170,14170,14170,14170,0
20231130,094200,379408840,14170,14170,14170,14170,0
20231130,094100,379408840,14170,14170,14170,14170,92
20231130,094000,378105200,14140,14110,14140,14110,228
20231130,093900,374882040,14110,14090,14110,14090,630
20231130,093800,365999140,14090,14080,14090,14080,185
20231130,093700,363394100,14070,14070,14070,14070,39
20231130,093600,362845370,14060,14060,14060,14060,10
20231130,093500,362704770,14060,14060,14060,14050,224
20231130,093400,359556180,14070,14050,14070,14050,41
20231130,093300,358979330,14030,14020,14030,14020,73
20231130,093200,357955830,14020,14000,14020,14000,803
20231130,093100,346704710,14000,14010,14010,14000,42
20231130,093000,346116690,14020,14010,14020,14000,6
20231130,092900,346032660,14000,14000,14000,13990,1114
20231130,092800,330440660,14000,13990,14000,13990,141
20231130,092700,328467740,14000,14000,14000,13990,491
20231130,092600,321595640,14000,14020,14020,13980,1782
20231130,092500,296649070,14020,14010,14030,14000,276
20231130,092400,292782880,14010,14020,14030,14000,1380
20231130,092300,273446880,14020,14050,14050,14020,833
20231130,092200,261758340,14050,14080,14080,14050,1259
20231130,092100,244050150,14090,14090,14090,14090,1
20231130,092000,244036060,14080,14100,14120,14080,846
20231130,091900,232123520,14120,14120,14150,14120,93
20231130,091800,230808290,14090,14090,14100,14090,160
20231130,091700,228553870,14090,14090,14090,14090,273
20231130,091600,224707300,14180,14180,14180,14180,0
20231130,091500,224707300,14180,14090,14190,14080,669
20231130,091400,215269500,14090,14150,14150,14090,651
20231130,091300,206081210,14150,14140,14150,14140,49
20231130,091200,205388280,14150,14200,14200,14150,1800
20231130,091100,179917140,14240,14140,14250,14140,40
20231130,091000,179348120,14150,14180,14250,14150,1182
20231130,090900,162605450,14290,14230,14290,14230,301
20231130,090800,158312590,14160,14230,14230,14160,801
20231130,090700,146951710,14230,14230,14240,14230,721
20231130,090600,136691440,14200,14200,14200,14160,172
20231130,090500,134249080,14200,14150,14200,14130,988
20231130,090400,120230410,14160,14140,14180,14110,462
20231130,090300,113695490,14150,14200,14200,14150,2721
20231130,090200,75187520,14150,14110,14150,14110,787
20231130,090100,64081370,14130,14100,14140,14100,783
20231130,090000,53024180,14110,14060,14110,14060,3757
Reference in New Issue Copy Permalink