ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/032850/min/candle-20231122.csv

610 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190700,1551129460,5490,5490,5490,5490,8226
20231122,190600,1551129460,5490,5490,5490,5490,0
20231122,190500,1551129460,5490,5490,5490,5490,0
20231122,190400,1551129460,5490,5490,5490,5490,0
20231122,190300,1551129460,5490,5490,5490,5490,0
20231122,190200,1551129460,5490,5490,5490,5490,0
20231122,190100,1551129460,5490,5490,5490,5490,0
20231122,190000,1551129460,5490,5490,5490,5490,0
20231122,185900,1551129460,5490,5490,5490,5490,0
20231122,185800,1551129460,5490,5490,5490,5490,0
20231122,185700,1551129460,5490,5490,5490,5490,0
20231122,185600,1551129460,5490,5490,5490,5490,0
20231122,185500,1551129460,5490,5490,5490,5490,0
20231122,185400,1551129460,5490,5490,5490,5490,0
20231122,185300,1551129460,5490,5490,5490,5490,0
20231122,185200,1551129460,5490,5490,5490,5490,0
20231122,185100,1551129460,5490,5490,5490,5490,0
20231122,185000,1551129460,5490,5490,5490,5490,0
20231122,184900,1551129460,5490,5490,5490,5490,0
20231122,184800,1551129460,5490,5490,5490,5490,0
20231122,184700,1551129460,5490,5490,5490,5490,0
20231122,184600,1551129460,5490,5490,5490,5490,0
20231122,184500,1551129460,5490,5490,5490,5490,0
20231122,184400,1551129460,5490,5490,5490,5490,0
20231122,184300,1551129460,5490,5490,5490,5490,0
20231122,184200,1551129460,5490,5490,5490,5490,0
20231122,184100,1551129460,5490,5490,5490,5490,0
20231122,184000,1551129460,5490,5490,5490,5490,0
20231122,183900,1551129460,5490,5490,5490,5490,0
20231122,183800,1551129460,5490,5490,5490,5490,0
20231122,183700,1551129460,5490,5490,5490,5490,8226
20231122,183600,1551129460,5490,5490,5490,5490,0
20231122,183500,1551129460,5490,5490,5490,5490,0
20231122,183400,1551129460,5490,5490,5490,5490,0
20231122,183300,1551129460,5490,5490,5490,5490,0
20231122,183200,1551129460,5490,5490,5490,5490,0
20231122,183100,1551129460,5490,5490,5490,5490,0
20231122,183000,1551129460,5490,5490,5490,5490,0
20231122,182900,1551129460,5490,5490,5490,5490,0
20231122,182800,1551129460,5490,5490,5490,5490,0
20231122,182700,1551129460,5490,5490,5490,5490,0
20231122,182600,1551129460,5490,5490,5490,5490,0
20231122,182500,1551129460,5490,5490,5490,5490,0
20231122,182400,1551129460,5490,5490,5490,5490,0
20231122,182300,1551129460,5490,5490,5490,5490,0
20231122,182200,1551129460,5490,5490,5490,5490,0
20231122,182100,1551129460,5490,5490,5490,5490,0
20231122,182000,1551129460,5490,5490,5490,5490,0
20231122,181900,1551129460,5490,5490,5490,5490,0
20231122,181800,1551129460,5490,5490,5490,5490,0
20231122,181700,1551129460,5490,5490,5490,5490,0
20231122,181600,1551129460,5490,5490,5490,5490,0
20231122,181500,1551129460,5490,5490,5490,5490,0
20231122,181400,1551129460,5490,5490,5490,5490,0
20231122,181300,1551129460,5490,5490,5490,5490,0
20231122,181200,1551129460,5490,5490,5490,5490,0
20231122,181100,1551129460,5490,5490,5490,5490,0
20231122,181000,1551129460,5490,5490,5490,5490,0
20231122,180900,1551129460,5490,5490,5490,5490,0
20231122,180800,1551129460,5490,5490,5490,5490,0
20231122,180700,1551129460,5490,5490,5490,5490,8226
20231122,180600,1551129460,5490,5490,5490,5490,0
20231122,180500,1551129460,5490,5490,5490,5490,0
20231122,180400,1551129460,5490,5490,5490,5490,0
20231122,180300,1551129460,5490,5490,5490,5490,0
20231122,180200,1551129460,5490,5490,5490,5490,0
20231122,180100,1551129460,5490,5490,5490,5490,0
20231122,180000,1551129460,5490,5490,5490,5490,0
20231122,175900,1551129460,5490,5490,5490,5490,0
20231122,175800,1551129460,5490,5490,5490,5490,0
20231122,175700,1551129460,5490,5490,5490,5490,0
20231122,175600,1551129460,5490,5490,5490,5490,0
20231122,175500,1551129460,5490,5490,5490,5490,0
20231122,175400,1551129460,5490,5490,5490,5490,0
20231122,175300,1551129460,5490,5490,5490,5490,0
20231122,175200,1551129460,5490,5490,5490,5490,0
20231122,175100,1551129460,5490,5490,5490,5490,0
20231122,175000,1551129460,5490,5490,5490,5490,0
20231122,174900,1551129460,5490,5490,5490,5490,0
20231122,174800,1551129460,5490,5490,5490,5490,0
20231122,174700,1551129460,5490,5490,5490,5490,0
20231122,174600,1551129460,5490,5490,5490,5490,0
20231122,174500,1551129460,5490,5490,5490,5490,0
20231122,174400,1551129460,5490,5490,5490,5490,0
20231122,174300,1551129460,5490,5490,5490,5490,0
20231122,174200,1551129460,5490,5490,5490,5490,0
20231122,174100,1551129460,5490,5490,5490,5490,0
20231122,174000,1551129460,5490,5490,5490,5490,0
20231122,173900,1551129460,5490,5490,5490,5490,0
20231122,173800,1551129460,5490,5490,5490,5490,0
20231122,173700,1551129460,5490,5490,5490,5490,8226
20231122,173600,1551129460,5490,5490,5490,5490,0
20231122,173500,1551129460,5490,5490,5490,5490,0
20231122,173400,1551129460,5490,5490,5490,5490,0
20231122,173300,1551129460,5490,5490,5490,5490,0
20231122,173200,1551129460,5490,5490,5490,5490,0
20231122,173100,1551129460,5490,5490,5490,5490,0
20231122,173000,1551129460,5490,5490,5490,5490,0
20231122,172900,1551129460,5490,5490,5490,5490,0
20231122,172800,1551129460,5490,5490,5490,5490,0
20231122,172700,1551129460,5490,5490,5490,5490,0
20231122,172600,1551129460,5490,5490,5490,5490,0
20231122,172500,1551129460,5490,5490,5490,5490,0
20231122,172400,1551129460,5490,5490,5490,5490,0
20231122,172300,1551129460,5490,5490,5490,5490,0
20231122,172200,1551129460,5490,5490,5490,5490,0
20231122,172100,1551129460,5490,5490,5490,5490,0
20231122,172000,1551129460,5490,5490,5490,5490,0
20231122,171900,1551129460,5490,5490,5490,5490,0
20231122,171800,1551129460,5490,5490,5490,5490,0
20231122,171700,1551129460,5490,5490,5490,5490,0
20231122,171600,1551129460,5490,5490,5490,5490,0
20231122,171500,1551129460,5490,5490,5490,5490,0
20231122,171400,1551129460,5490,5490,5490,5490,0
20231122,171300,1551129460,5490,5490,5490,5490,0
20231122,171200,1551129460,5490,5490,5490,5490,0
20231122,171100,1551129460,5490,5490,5490,5490,0
20231122,171000,1551129460,5490,5490,5490,5490,0
20231122,170900,1551129460,5490,5490,5490,5490,0
20231122,170800,1551129460,5490,5490,5490,5490,0
20231122,170700,1551129460,5490,5490,5490,5490,8226
20231122,170600,1551129460,5490,5490,5490,5490,0
20231122,170500,1551129460,5490,5490,5490,5490,0
20231122,170400,1551129460,5490,5490,5490,5490,0
20231122,170300,1551129460,5490,5490,5490,5490,0
20231122,170200,1551129460,5490,5490,5490,5490,0
20231122,170100,1551129460,5490,5490,5490,5490,0
20231122,170000,1551129460,5490,5490,5490,5490,0
20231122,165900,1551129460,5490,5490,5490,5490,0
20231122,165800,1551129460,5490,5490,5490,5490,0
20231122,165700,1551129460,5490,5490,5490,5490,0
20231122,165600,1551129460,5490,5490,5490,5490,0
20231122,165500,1551129460,5490,5490,5490,5490,0
20231122,165400,1551129460,5490,5490,5490,5490,0
20231122,165300,1551129460,5490,5490,5490,5490,0
20231122,165200,1551129460,5490,5490,5490,5490,0
20231122,165100,1551129460,5490,5490,5490,5490,0
20231122,165000,1551129460,5490,5490,5490,5490,0
20231122,164900,1551129460,5490,5490,5490,5490,0
20231122,164800,1551129460,5490,5490,5490,5490,0
20231122,164700,1551129460,5490,5490,5490,5490,0
20231122,164600,1551129460,5490,5490,5490,5490,0
20231122,164500,1551129460,5490,5490,5490,5490,0
20231122,164400,1551129460,5490,5490,5490,5490,0
20231122,164300,1551129460,5490,5490,5490,5490,0
20231122,164200,1551129460,5490,5490,5490,5490,0
20231122,164100,1551129460,5490,5490,5490,5490,0
20231122,164000,1551129460,5490,5490,5490,5490,0
20231122,163900,1551129460,5490,5490,5490,5490,0
20231122,163800,1551129460,5490,5490,5490,5490,0
20231122,163700,1551129460,5490,5490,5490,5490,8226
20231122,163600,1551129460,5490,5490,5490,5490,0
20231122,163500,1551129460,5490,5490,5490,5490,0
20231122,163400,1551129460,5490,5490,5490,5490,0
20231122,163300,1551129460,5490,5490,5490,5490,0
20231122,163200,1551129460,5490,5490,5490,5490,0
20231122,163100,1551129460,5490,5490,5490,5490,0
20231122,163000,1551129460,5490,5490,5490,5490,0
20231122,162900,1551129460,5490,5490,5490,5490,0
20231122,162800,1551129460,5490,5490,5490,5490,0
20231122,162700,1551129460,5490,5490,5490,5490,0
20231122,162600,1551129460,5490,5490,5490,5490,0
20231122,162500,1551129460,5490,5490,5490,5490,0
20231122,162400,1551129460,5490,5490,5490,5490,0
20231122,162300,1551129460,5490,5490,5490,5490,0
20231122,162200,1551129460,5490,5490,5490,5490,0
20231122,162100,1551129460,5490,5490,5490,5490,0
20231122,162000,1551129460,5490,5490,5490,5490,0
20231122,161900,1551129460,5490,5490,5490,5490,0
20231122,161800,1551129460,5490,5490,5490,5490,0
20231122,161700,1551129460,5490,5490,5490,5490,0
20231122,161600,1551129460,5490,5490,5490,5490,0
20231122,161500,1551129460,5490,5490,5490,5490,0
20231122,161400,1551129460,5490,5490,5490,5490,0
20231122,161300,1551129460,5490,5490,5490,5490,0
20231122,161200,1551129460,5490,5490,5490,5490,0
20231122,161100,1551129460,5490,5490,5490,5490,0
20231122,161000,1551129460,5490,5490,5490,5490,0
20231122,160900,1551129460,5490,5490,5490,5490,0
20231122,160800,1551129460,5490,5490,5490,5490,0
20231122,160700,1551129460,5490,5490,5490,5490,8226
20231122,160600,1551129460,5490,5490,5490,5490,0
20231122,160500,1551129460,5490,5490,5490,5490,0
20231122,160400,1551129460,5490,5490,5490,5490,0
20231122,160300,1551129460,5490,5490,5490,5490,0
20231122,160200,1551129460,5490,5490,5490,5490,0
20231122,160100,1551129460,5490,5490,5490,5490,0
20231122,160000,1551129460,5490,5490,5490,5490,0
20231122,155900,1551129460,5490,5490,5490,5490,0
20231122,155800,1551129460,5490,5490,5490,5490,0
20231122,155700,1551129460,5490,5490,5490,5490,0
20231122,155600,1551129460,5490,5490,5490,5490,0
20231122,155500,1551129460,5490,5490,5490,5490,0
20231122,155400,1551129460,5490,5490,5490,5490,0
20231122,155300,1551129460,5490,5490,5490,5490,0
20231122,155200,1551129460,5490,5490,5490,5490,0
20231122,155100,1551129460,5490,5490,5490,5490,0
20231122,155000,1551129460,5490,5490,5490,5490,0
20231122,154900,1551129460,5490,5490,5490,5490,0
20231122,154800,1551129460,5490,5490,5490,5490,0
20231122,154700,1551129460,5490,5490,5490,5490,0
20231122,154600,1551129460,5490,5490,5490,5490,0
20231122,154500,1551129460,5490,5490,5490,5490,0
20231122,154400,1551129460,5490,5490,5490,5490,0
20231122,154300,1551129460,5490,5490,5490,5490,0
20231122,154200,1551129460,5490,5490,5490,5490,0
20231122,154100,1551129460,5490,5490,5490,5490,0
20231122,154000,1551129460,5490,5490,5490,5490,0
20231122,153900,1551129460,5490,5490,5490,5490,0
20231122,153800,1551129460,5490,5490,5490,5490,0
20231122,153700,1551129460,5490,5490,5490,5490,8226
20231122,153600,1551129460,5490,5490,5490,5490,0
20231122,153500,1551129460,5490,5490,5490,5490,0
20231122,153400,1551129460,5490,5490,5490,5490,0
20231122,153300,1551129460,5490,5490,5490,5490,0
20231122,153200,1551129460,5490,5490,5490,5490,0
20231122,153100,1551129460,5490,5490,5490,5490,0
20231122,153000,1551129460,5490,5490,5490,5490,8226
20231122,152900,1505968720,5520,5520,5520,5520,0
20231122,152800,1505968720,5520,5520,5520,5520,0
20231122,152700,1505968720,5520,5520,5520,5520,0
20231122,152600,1505968720,5520,5520,5520,5520,0
20231122,152500,1505968720,5520,5520,5520,5520,0
20231122,152400,1505968720,5520,5520,5520,5520,0
20231122,152300,1505968720,5520,5520,5520,5520,0
20231122,152200,1505968720,5520,5520,5520,5520,0
20231122,152100,1505968720,5520,5520,5520,5520,0
20231122,152000,1505968720,5520,5520,5520,5520,0
20231122,151900,1505968720,5520,5510,5520,5510,875
20231122,151800,1501140200,5510,5520,5520,5510,615
20231122,151700,1497748760,5530,5510,5530,5510,266
20231122,151600,1496282190,5530,5510,5530,5510,64
20231122,151500,1495929530,5510,5510,5520,5510,2657
20231122,151400,1481289440,5510,5520,5520,5510,1535
20231122,151300,1472817890,5520,5510,5520,5500,265
20231122,151200,1471357860,5520,5510,5520,5510,2174
20231122,151100,1459379100,5510,5510,5510,5510,572
20231122,151000,1456227380,5510,5500,5510,5500,550
20231122,150900,1453202080,5500,5520,5530,5500,1902
20231122,150800,1442697760,5520,5520,5520,5520,452
20231122,150700,1440202720,5520,5530,5530,5520,1316
20231122,150600,1432927040,5520,5500,5530,5500,7754
20231122,150500,1390143780,5500,5500,5500,5500,69
20231122,150400,1389764280,5500,5500,5500,5500,712
20231122,150300,1385848280,5500,5500,5500,5500,413
20231122,150200,1383576780,5510,5510,5510,5510,0
20231122,150100,1383576780,5510,5500,5510,5490,4
20231122,150000,1383554790,5510,5500,5510,5500,35
20231122,145900,1383362280,5500,5510,5510,5500,770
20231122,145800,1379125270,5510,5500,5510,5500,382
20231122,145700,1377024220,5500,5500,5500,5500,493
20231122,145600,1374312720,5500,5500,5500,5500,0
20231122,145500,1374312720,5500,5490,5500,5490,33
20231122,145400,1374131230,5500,5500,5510,5500,323
20231122,145300,1372354710,5500,5500,5500,5500,400
20231122,145200,1370154710,5500,5500,5500,5500,0
20231122,145100,1370154710,5500,5500,5500,5500,1
20231122,145000,1370149210,5490,5490,5490,5490,1088
20231122,144900,1364176090,5490,5480,5490,5480,164
20231122,144800,1363275750,5490,5490,5490,5490,538
20231122,144700,1360322130,5490,5500,5500,5490,4777
20231122,144600,1334090370,5500,5500,5500,5500,7
20231122,144500,1334051870,5500,5500,5500,5500,0
20231122,144400,1334051870,5500,5500,5500,5490,1459
20231122,144300,1326039680,5500,5500,5500,5500,116
20231122,144200,1325401680,5510,5510,5510,5510,0
20231122,144100,1325401680,5510,5510,5510,5500,6
20231122,144000,1325368630,5500,5500,5500,5500,0
20231122,143900,1325368630,5500,5500,5500,5500,0
20231122,143800,1325368630,5500,5500,5500,5500,0
20231122,143700,1325368630,5500,5500,5500,5500,0
20231122,143600,1325368630,5500,5500,5500,5500,527
20231122,143500,1322470130,5510,5500,5510,5500,28
20231122,143400,1322316030,5500,5500,5500,5500,0
20231122,143300,1322316030,5500,5500,5500,5500,824
20231122,143200,1317784030,5500,5510,5510,5500,520
20231122,143100,1314918920,5510,5520,5520,5510,595
20231122,143000,1311635270,5520,5520,5520,5520,4
20231122,142900,1311613190,5520,5520,5520,5520,15
20231122,142800,1311530390,5520,5520,5520,5520,181
20231122,142700,1310531270,5520,5510,5520,5510,515
20231122,142600,1307693610,5510,5510,5510,5510,943
20231122,142500,1302497680,5510,5520,5520,5510,211
20231122,142400,1301335040,5510,5510,5510,5510,257
20231122,142300,1299918970,5510,5510,5510,5510,0
20231122,142200,1299918970,5510,5510,5510,5510,20
20231122,142100,1299808770,5500,5500,5500,5500,268
20231122,142000,1298334770,5500,5500,5500,5500,651
20231122,141900,1294754270,5500,5500,5500,5500,1905
20231122,141800,1284276770,5510,5510,5510,5510,26
20231122,141700,1284133510,5510,5510,5510,5510,10
20231122,141600,1284078410,5500,5520,5520,5500,337
20231122,141500,1282218430,5520,5520,5520,5520,0
20231122,141400,1282218430,5520,5520,5520,5520,2
20231122,141300,1282207390,5520,5520,5520,5520,195
20231122,141200,1281130990,5510,5510,5510,5510,187
20231122,141100,1280100620,5510,5510,5510,5510,404
20231122,141000,1277874580,5510,5500,5510,5500,38
20231122,140900,1277665400,5500,5500,5500,5500,138
20231122,140800,1276906400,5500,5500,5500,5500,80
20231122,140700,1276466400,5510,5510,5510,5510,31
20231122,140600,1276295590,5510,5500,5510,5500,258
20231122,140500,1274876010,5510,5510,5510,5510,0
20231122,140400,1274876010,5510,5510,5510,5510,1
20231122,140300,1274870500,5510,5510,5510,5510,0
20231122,140200,1274870500,5510,5510,5510,5510,0
20231122,140100,1274870500,5510,5510,5510,5510,60
20231122,140000,1274539900,5500,5500,5500,5500,3
20231122,135900,1274523400,5510,5510,5510,5510,50
20231122,135800,1274247900,5510,5510,5510,5510,0
20231122,135700,1274247900,5510,5500,5510,5500,1027
20231122,135600,1268589400,5500,5500,5500,5500,0
20231122,135500,1268589400,5500,5500,5500,5500,8
20231122,135400,1268545400,5500,5490,5500,5490,658
20231122,135300,1264926980,5500,5500,5500,5500,853
20231122,135200,1260235480,5500,5500,5500,5500,0
20231122,135100,1260235480,5500,5500,5500,5500,70
20231122,135000,1259850480,5500,5500,5500,5500,3
20231122,134900,1259833980,5490,5490,5490,5490,0
20231122,134800,1259833980,5490,5500,5500,5490,303
20231122,134700,1258170000,5510,5510,5510,5510,0
20231122,134600,1258170000,5510,5500,5510,5500,662
20231122,134500,1254526060,5500,5500,5500,5500,1000
20231122,134400,1249026060,5500,5500,5500,5500,37
20231122,134300,1248822560,5520,5520,5520,5520,1
20231122,134200,1248817040,5490,5490,5490,5490,0
20231122,134100,1248817040,5490,5510,5510,5490,1000
20231122,134000,1243317570,5510,5520,5520,5510,38
20231122,133900,1243107830,5520,5520,5520,5520,1
20231122,133800,1243102310,5500,5500,5500,5500,0
20231122,133700,1243102310,5500,5500,5500,5500,1
20231122,133600,1243096810,5500,5500,5500,5500,404
20231122,133500,1240874810,5500,5520,5520,5500,63
20231122,133400,1240528290,5510,5520,5520,5510,417
20231122,133300,1238227000,5510,5510,5510,5510,0
20231122,133200,1238227000,5510,5510,5510,5510,57
20231122,133100,1237912930,5510,5510,5510,5510,478
20231122,133000,1235279150,5510,5510,5510,5510,0
20231122,132900,1235279150,5510,5510,5510,5510,0
20231122,132800,1235279150,5510,5510,5510,5510,5
20231122,132700,1235251600,5520,5520,5520,5520,0
20231122,132600,1235251600,5520,5520,5520,5520,0
20231122,132500,1235251600,5520,5520,5520,5520,18
20231122,132400,1235152240,5510,5510,5510,5510,0
20231122,132300,1235152240,5510,5510,5510,5510,0
20231122,132200,1235152240,5510,5510,5510,5490,1274
20231122,132100,1228152590,5520,5510,5520,5510,905
20231122,132000,1223158690,5510,5510,5510,5510,21
20231122,131900,1223042980,5520,5520,5520,5520,99
20231122,131800,1222496500,5520,5520,5520,5520,0
20231122,131700,1222496500,5520,5520,5520,5520,9
20231122,131600,1222446820,5500,5500,5500,5500,159
20231122,131500,1221572320,5520,5520,5520,5520,0
20231122,131400,1221572320,5520,5520,5520,5520,60
20231122,131300,1221241120,5520,5510,5520,5510,100
20231122,131200,1220689570,5490,5500,5500,5490,3224
20231122,131100,1202989510,5490,5490,5490,5490,629
20231122,131000,1199536300,5490,5490,5490,5490,550
20231122,130900,1196516800,5500,5500,5500,5500,3000
20231122,130800,1180016800,5500,5510,5510,5500,98
20231122,130700,1179477320,5530,5530,5530,5530,5
20231122,130600,1179449670,5530,5530,5530,5530,0
20231122,130500,1179449670,5530,5530,5530,5530,0
20231122,130400,1179449670,5530,5530,5530,5530,0
20231122,130300,1179449670,5530,5520,5530,5520,362
20231122,130200,1177448180,5500,5500,5500,5500,200
20231122,130100,1176348180,5500,5500,5500,5500,10
20231122,130000,1176293180,5500,5500,5500,5500,0
20231122,125900,1176293180,5500,5500,5500,5500,547
20231122,125800,1173284680,5500,5510,5510,5500,60
20231122,125700,1172954640,5540,5530,5540,5530,502
20231122,125600,1170178560,5500,5500,5510,5490,596
20231122,125500,1166905040,5500,5520,5530,5500,1851
20231122,125400,1156718760,5530,5530,5530,5530,0
20231122,125300,1156718760,5530,5530,5530,5530,443
20231122,125200,1154268970,5530,5530,5530,5530,0
20231122,125100,1154268970,5530,5530,5530,5530,10
20231122,125000,1154213670,5530,5530,5530,5530,0
20231122,124900,1154213670,5530,5530,5530,5530,20
20231122,124800,1154103070,5530,5530,5530,5530,50
20231122,124700,1153826570,5540,5540,5540,5540,0
20231122,124600,1153826570,5540,5540,5540,5540,6
20231122,124500,1153793330,5540,5540,5540,5540,505
20231122,124400,1150995630,5540,5530,5540,5530,1005
20231122,124300,1145432110,5530,5530,5530,5510,654
20231122,124200,1141815950,5530,5510,5530,5510,724
20231122,124100,1137824480,5510,5510,5510,5500,773
20231122,124000,1133572910,5510,5510,5510,5490,307
20231122,123900,1131887370,5490,5490,5490,5490,100
20231122,123800,1131338370,5490,5510,5510,5490,4155
20231122,123700,1108493220,5510,5510,5510,5510,490
20231122,123600,1105793320,5520,5520,5520,5520,22
20231122,123500,1105671880,5520,5520,5520,5520,0
20231122,123400,1105671880,5520,5520,5520,5520,0
20231122,123300,1105671880,5520,5520,5520,5520,2
20231122,123200,1105660840,5530,5530,5530,5530,0
20231122,123100,1105660840,5530,5530,5530,5530,0
20231122,123000,1105660840,5530,5510,5530,5510,237
20231122,122900,1104354950,5510,5530,5530,5510,109
20231122,122800,1103754340,5530,5530,5530,5530,0
20231122,122700,1103754340,5530,5530,5530,5530,1004
20231122,122600,1098202220,5530,5530,5530,5530,1
20231122,122500,1098196690,5530,5530,5530,5530,0
20231122,122400,1098196690,5530,5520,5530,5520,155
20231122,122300,1097341080,5520,5520,5520,5520,0
20231122,122200,1097341080,5520,5520,5520,5520,98
20231122,122100,1096800120,5510,5530,5530,5510,3
20231122,122000,1096783570,5530,5520,5530,5520,812
20231122,121900,1092301320,5520,5520,5520,5520,0
20231122,121800,1092301320,5520,5520,5520,5520,0
20231122,121700,1092301320,5520,5510,5520,5510,68
20231122,121600,1091925980,5510,5510,5510,5510,0
20231122,121500,1091925980,5510,5520,5520,5510,541
20231122,121400,1088945060,5510,5510,5510,5510,142
20231122,121300,1088162640,5520,5510,5520,5510,290
20231122,121200,1086562340,5520,5520,5520,5520,160
20231122,121100,1085679140,5520,5520,5520,5520,0
20231122,121000,1085679140,5520,5520,5520,5520,0
20231122,120900,1085679140,5520,5510,5520,5510,69
20231122,120800,1085298940,5500,5500,5500,5500,15
20231122,120700,1085216440,5500,5510,5510,5500,152
20231122,120600,1084380420,5510,5510,5510,5510,20
20231122,120500,1084270220,5500,5510,5510,5500,1322
20231122,120400,1076999000,5510,5510,5510,5510,16
20231122,120300,1076910840,5510,5510,5510,5510,937
20231122,120200,1071747970,5520,5510,5520,5510,76
20231122,120100,1071328850,5520,5510,5520,5510,59
20231122,120000,1071003750,5510,5510,5510,5510,0
20231122,115900,1071003750,5510,5510,5510,5510,0
20231122,115800,1071003750,5510,5510,5510,5510,0
20231122,115700,1071003750,5510,5510,5510,5510,173
20231122,115600,1070050520,5520,5500,5520,5500,240
20231122,115500,1068729520,5520,5500,5520,5500,55
20231122,115400,1068427000,5510,5510,5510,5510,0
20231122,115300,1068427000,5510,5510,5510,5510,40
20231122,115200,1068206600,5510,5510,5510,5510,559
20231122,115100,1065126510,5520,5520,5520,5520,2
20231122,115000,1065115470,5520,5520,5520,5520,4
20231122,114900,1065093390,5520,5520,5520,5520,2
20231122,114800,1065082350,5520,5520,5520,5520,1
20231122,114700,1065076830,5510,5510,5510,5510,0
20231122,114600,1065076830,5510,5510,5510,5510,0
20231122,114500,1065076830,5510,5500,5520,5500,292
20231122,114400,1063469900,5520,5510,5520,5500,425
20231122,114300,1061129560,5520,5520,5520,5520,10
20231122,114200,1061074360,5520,5520,5520,5520,0
20231122,114100,1061074360,5520,5520,5520,5520,200
20231122,114000,1059970360,5520,5510,5520,5510,47
20231122,113900,1059711380,5500,5500,5500,5500,0
20231122,113800,1059711380,5500,5510,5510,5500,38
20231122,113700,1059502250,5500,5500,5500,5500,21
20231122,113600,1059386750,5500,5510,5510,5500,552
20231122,113500,1056349330,5510,5520,5520,5510,51
20231122,113400,1056068110,5510,5500,5510,5500,426
20231122,113300,1053721940,5500,5500,5500,5500,135
20231122,113200,1052979440,5510,5510,5510,5510,1
20231122,113100,1052973930,5500,5500,5500,5500,1
20231122,113000,1052968430,5500,5500,5510,5500,123
20231122,112900,1052291920,5490,5490,5500,5490,85
20231122,112800,1051825060,5500,5490,5500,5490,304
20231122,112700,1050153160,5500,5500,5500,5500,10
20231122,112600,1050098160,5500,5500,5500,5500,0
20231122,112500,1050098160,5500,5490,5500,5490,214
20231122,112400,1048923160,5500,5490,5520,5490,102
20231122,112300,1048363010,5490,5490,5490,5490,43
20231122,112200,1048126940,5490,5500,5500,5490,1970
20231122,112100,1037311240,5490,5490,5490,5490,0
20231122,112000,1037311240,5490,5500,5500,5490,781
20231122,111900,1033016350,5490,5500,5500,5490,21
20231122,111800,1032900860,5500,5500,5500,5490,1335
20231122,111700,1025559280,5500,5500,5500,5500,826
20231122,111600,1021016280,5490,5490,5490,5490,0
20231122,111500,1021016280,5490,5490,5490,5490,1
20231122,111400,1021010790,5490,5510,5510,5490,19
20231122,111300,1020906460,5490,5490,5490,5490,0
20231122,111200,1020906460,5490,5490,5490,5490,250
20231122,111100,1019533960,5510,5490,5510,5490,1749
20231122,111000,1009931930,5490,5510,5510,5490,253
20231122,110900,1008542940,5510,5520,5520,5510,70
20231122,110800,1008156550,5490,5520,5520,5490,1724
20231122,110700,998690940,5520,5520,5520,5520,1
20231122,110600,998685420,5520,5520,5520,5520,1
20231122,110500,998679900,5520,5520,5520,5520,0
20231122,110400,998679900,5520,5520,5520,5520,0
20231122,110300,998679900,5520,5520,5520,5520,1
20231122,110200,998674380,5530,5530,5530,5530,0
20231122,110100,998674380,5530,5530,5530,5530,5
20231122,110000,998646730,5530,5520,5530,5520,9
20231122,105900,998596990,5530,5530,5530,5530,0
20231122,105800,998596990,5530,5510,5530,5510,3
20231122,105700,998580430,5500,5500,5500,5500,460
20231122,105600,996050430,5520,5520,5520,5520,0
20231122,105500,996050430,5520,5490,5520,5490,51
20231122,105400,995768940,5480,5520,5520,5480,5005
20231122,105300,968253150,5520,5520,5520,5520,360
20231122,105200,966265950,5520,5520,5520,5520,0
20231122,105100,966265950,5520,5520,5520,5520,658
20231122,105000,962633790,5530,5530,5530,5530,196
20231122,104900,961549910,5520,5510,5520,5510,597
20231122,104800,958257050,5520,5520,5520,5520,649
20231122,104700,954674570,5520,5520,5520,5520,4
20231122,104600,954652490,5520,5530,5530,5520,117
20231122,104500,954006630,5540,5550,5550,5540,7305
20231122,104400,913463930,5550,5540,5550,5540,201
20231122,104300,912350380,5540,5540,5540,5540,1
20231122,104200,912344840,5540,5550,5560,5540,4117
20231122,104100,889493680,5550,5550,5550,5540,3424
20231122,104000,870490780,5560,5510,5560,5510,4232
20231122,103900,847067100,5500,5500,5520,5500,392
20231122,103800,844907970,5500,5520,5520,5500,252
20231122,103700,843519430,5520,5510,5550,5510,903
20231122,103600,838515660,5510,5530,5550,5510,1020
20231122,103500,832876070,5530,5530,5540,5520,1427
20231122,103400,824982590,5520,5540,5550,5510,1754
20231122,103300,815287470,5520,5540,5560,5520,3946
20231122,103200,793408200,5530,5500,5530,5500,5171
20231122,103100,764926150,5490,5470,5490,5470,70
20231122,103000,764542450,5470,5470,5470,5460,46
20231122,102900,764290840,5470,5470,5470,5470,0
20231122,102800,764290840,5470,5490,5490,5470,4
20231122,102700,764268920,5490,5470,5490,5470,981
20231122,102600,758892650,5470,5460,5470,5460,682
20231122,102500,755168670,5450,5460,5470,5440,6516
20231122,102400,719660980,5460,5460,5460,5460,2482
20231122,102300,706109260,5480,5480,5480,5480,1
20231122,102200,706103780,5460,5470,5470,5460,1936
20231122,102100,695513980,5470,5490,5490,5470,863
20231122,102000,690785360,5490,5480,5490,5480,567
20231122,101900,687678190,5480,5490,5490,5480,9
20231122,101800,687628860,5490,5490,5490,5490,313
20231122,101700,685910490,5490,5500,5500,5490,500
20231122,101600,683163490,5500,5500,5500,5500,95
20231122,101500,682640990,5500,5500,5500,5500,0
20231122,101400,682640990,5500,5490,5500,5490,93
20231122,101300,682129510,5490,5490,5490,5490,117
20231122,101200,681487180,5490,5490,5490,5490,128
20231122,101100,680784460,5490,5500,5500,5490,384
20231122,101000,678674460,5490,5490,5490,5490,129
20231122,100900,677966250,5490,5490,5490,5490,5
20231122,100800,677938800,5480,5490,5490,5480,676
20231122,100700,674227710,5490,5500,5500,5490,332
20231122,100600,672403730,5490,5490,5490,5490,130
20231122,100500,671690030,5490,5490,5500,5490,2248
20231122,100400,659336910,5490,5490,5490,5490,531
20231122,100300,656421720,5490,5480,5490,5480,287
20231122,100200,654847810,5480,5470,5480,5470,2159
20231122,100100,643037880,5470,5470,5470,5470,637
20231122,100000,639553490,5470,5480,5480,5470,34
20231122,095900,639367410,5490,5460,5490,5460,321
20231122,095800,637614700,5460,5490,5490,5460,3636
20231122,095700,617724420,5490,5480,5490,5480,1195
20231122,095600,611173380,5480,5470,5490,5470,228
20231122,095500,609926100,5470,5470,5480,5470,1095
20231122,095400,603936020,5470,5480,5480,5470,629
20231122,095300,600493170,5480,5480,5480,5480,455
20231122,095200,597999770,5470,5480,5480,5470,1140
20231122,095100,591760550,5480,5480,5490,5480,558
20231122,095000,588701430,5480,5490,5490,5480,413
20231122,094900,586434680,5510,5510,5510,5510,200
20231122,094800,585332680,5510,5480,5510,5480,1210
20231122,094700,578685320,5480,5480,5480,5470,312
20231122,094600,576976680,5480,5480,5490,5480,4055
20231122,094500,554754660,5480,5490,5490,5480,581
20231122,094400,551570710,5490,5480,5490,5480,414
20231122,094300,549301890,5490,5490,5490,5490,1696
20231122,094200,539990850,5500,5500,5500,5500,6
20231122,094100,539957850,5500,5500,5500,5490,216
20231122,094000,538769860,5500,5480,5500,5480,4442
20231122,093900,514349440,5490,5490,5490,5490,540
20231122,093800,511384840,5500,5480,5500,5470,658
20231122,093700,507779890,5490,5480,5490,5470,2795
20231122,093600,492467090,5480,5490,5490,5480,1017
20231122,093500,486886960,5490,5500,5500,5490,121
20231122,093400,486222460,5500,5490,5500,5490,476
20231122,093300,483609210,5490,5490,5490,5490,1298
20231122,093200,476483190,5510,5510,5510,5510,338
20231122,093100,474620810,5510,5500,5510,5490,2382
20231122,093000,461531700,5500,5500,5500,5500,213
20231122,092900,460360200,5500,5510,5510,5500,1738
20231122,092800,450790210,5490,5490,5500,5480,4478
20231122,092700,426223100,5480,5510,5520,5480,8112
20231122,092600,381635400,5520,5510,5520,5510,55
20231122,092500,381332340,5510,5510,5510,5500,662
20231122,092400,377684890,5500,5510,5510,5500,3065
20231122,092300,360819250,5510,5510,5520,5510,453
20231122,092200,358322700,5510,5510,5510,5510,1267
20231122,092100,351341530,5510,5520,5520,5510,1021
20231122,092000,345710490,5520,5510,5520,5500,846
20231122,091900,341051040,5500,5520,5530,5500,10435
20231122,091800,283542270,5520,5530,5530,5520,1005
20231122,091700,277984630,5530,5530,5550,5530,1630
20231122,091600,268961540,5530,5550,5550,5530,1565
20231122,091500,260294900,5540,5540,5550,5540,1184
20231122,091400,253727540,5540,5540,5540,5540,439
20231122,091300,251295480,5530,5540,5540,5530,488
20231122,091200,248592860,5540,5530,5540,5530,530
20231122,091100,245660150,5530,5550,5570,5530,4269
20231122,091000,221969080,5550,5540,5550,5540,685
20231122,090900,218169290,5540,5540,5540,5540,1006
20231122,090800,212596050,5550,5550,5550,5540,1695
20231122,090700,203197570,5550,5550,5560,5540,3209
20231122,090600,185389640,5550,5540,5550,5540,4871
20231122,090500,158360590,5540,5540,5560,5530,7527
20231122,090400,116672360,5550,5540,5560,5540,2358
20231122,090300,103572100,5540,5530,5540,5520,2068
20231122,090200,92132440,5530,5560,5570,5530,4004
20231122,090100,69880840,5550,5520,5550,5510,2445
20231122,090000,56346130,5530,5490,5540,5490,10164
Reference in New Issue Copy Permalink