ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/093640/min/candle-20231122.csv

651 lines
32 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
20231122,194800,1745150550,8970,8970,8970,8970,3349
20231122,194700,1745150550,8970,8970,8970,8970,0
20231122,194600,1745150550,8970,8970,8970,8970,0
20231122,194500,1745150550,8970,8970,8970,8970,0
20231122,194400,1745150550,8970,8970,8970,8970,0
20231122,194300,1745150550,8970,8970,8970,8970,0
20231122,194200,1745150550,8970,8970,8970,8970,0
20231122,194100,1745150550,8970,8970,8970,8970,0
20231122,194000,1745150550,8970,8970,8970,8970,0
20231122,193900,1745150550,8970,8970,8970,8970,0
20231122,193800,1745150550,8970,8970,8970,8970,0
20231122,193700,1745150550,8970,8970,8970,8970,0
20231122,193600,1745150550,8970,8970,8970,8970,0
20231122,193500,1745150550,8970,8970,8970,8970,0
20231122,193400,1745150550,8970,8970,8970,8970,0
20231122,193300,1745150550,8970,8970,8970,8970,0
20231122,193200,1745150550,8970,8970,8970,8970,0
20231122,193100,1745150550,8970,8970,8970,8970,0
20231122,193000,1745150550,8970,8970,8970,8970,0
20231122,192900,1745150550,8970,8970,8970,8970,0
20231122,192800,1745150550,8970,8970,8970,8970,0
20231122,192700,1745150550,8970,8970,8970,8970,0
20231122,192600,1745150550,8970,8970,8970,8970,0
20231122,192500,1745150550,8970,8970,8970,8970,0
20231122,192400,1745150550,8970,8970,8970,8970,0
20231122,192300,1745150550,8970,8970,8970,8970,0
20231122,192200,1745150550,8970,8970,8970,8970,0
20231122,192100,1745150550,8970,8970,8970,8970,0
20231122,192000,1745150550,8970,8970,8970,8970,0
20231122,191900,1745150550,8970,8970,8970,8970,0
20231122,191800,1745150550,8970,8970,8970,8970,3349
20231122,191700,1745150550,8970,8970,8970,8970,0
20231122,191600,1745150550,8970,8970,8970,8970,0
20231122,191500,1745150550,8970,8970,8970,8970,0
20231122,191400,1745150550,8970,8970,8970,8970,0
20231122,191300,1745150550,8970,8970,8970,8970,0
20231122,191200,1745150550,8970,8970,8970,8970,0
20231122,191100,1745150550,8970,8970,8970,8970,0
20231122,191000,1745150550,8970,8970,8970,8970,0
20231122,190900,1745150550,8970,8970,8970,8970,0
20231122,190800,1745150550,8970,8970,8970,8970,0
20231122,190700,1745150550,8970,8970,8970,8970,0
20231122,190600,1745150550,8970,8970,8970,8970,0
20231122,190500,1745150550,8970,8970,8970,8970,0
20231122,190400,1745150550,8970,8970,8970,8970,0
20231122,190300,1745150550,8970,8970,8970,8970,0
20231122,190200,1745150550,8970,8970,8970,8970,0
20231122,190100,1745150550,8970,8970,8970,8970,0
20231122,190000,1745150550,8970,8970,8970,8970,0
20231122,185900,1745150550,8970,8970,8970,8970,0
20231122,185800,1745150550,8970,8970,8970,8970,0
20231122,185700,1745150550,8970,8970,8970,8970,0
20231122,185600,1745150550,8970,8970,8970,8970,0
20231122,185500,1745150550,8970,8970,8970,8970,0
20231122,185400,1745150550,8970,8970,8970,8970,0
20231122,185300,1745150550,8970,8970,8970,8970,0
20231122,185200,1745150550,8970,8970,8970,8970,0
20231122,185100,1745150550,8970,8970,8970,8970,0
20231122,185000,1745150550,8970,8970,8970,8970,0
20231122,184900,1745150550,8970,8970,8970,8970,0
20231122,184800,1745150550,8970,8970,8970,8970,3349
20231122,184700,1745150550,8970,8970,8970,8970,0
20231122,184600,1745150550,8970,8970,8970,8970,0
20231122,184500,1745150550,8970,8970,8970,8970,0
20231122,184400,1745150550,8970,8970,8970,8970,0
20231122,184300,1745150550,8970,8970,8970,8970,0
20231122,184200,1745150550,8970,8970,8970,8970,0
20231122,184100,1745150550,8970,8970,8970,8970,0
20231122,184000,1745150550,8970,8970,8970,8970,0
20231122,183900,1745150550,8970,8970,8970,8970,0
20231122,183800,1745150550,8970,8970,8970,8970,0
20231122,183700,1745150550,8970,8970,8970,8970,0
20231122,183600,1745150550,8970,8970,8970,8970,0
20231122,183500,1745150550,8970,8970,8970,8970,0
20231122,183400,1745150550,8970,8970,8970,8970,0
20231122,183300,1745150550,8970,8970,8970,8970,0
20231122,183200,1745150550,8970,8970,8970,8970,0
20231122,183100,1745150550,8970,8970,8970,8970,0
20231122,183000,1745150550,8970,8970,8970,8970,0
20231122,182900,1745150550,8970,8970,8970,8970,0
20231122,182800,1745150550,8970,8970,8970,8970,0
20231122,182700,1745150550,8970,8970,8970,8970,0
20231122,182600,1745150550,8970,8970,8970,8970,0
20231122,182500,1745150550,8970,8970,8970,8970,0
20231122,182400,1745150550,8970,8970,8970,8970,0
20231122,182300,1745150550,8970,8970,8970,8970,0
20231122,182200,1745150550,8970,8970,8970,8970,0
20231122,182100,1745150550,8970,8970,8970,8970,0
20231122,182000,1745150550,8970,8970,8970,8970,0
20231122,181900,1745150550,8970,8970,8970,8970,0
20231122,181800,1745150550,8970,8970,8970,8970,3349
20231122,181700,1745150550,8970,8970,8970,8970,0
20231122,181600,1745150550,8970,8970,8970,8970,0
20231122,181500,1745150550,8970,8970,8970,8970,0
20231122,181400,1745150550,8970,8970,8970,8970,0
20231122,181300,1745150550,8970,8970,8970,8970,0
20231122,181200,1745150550,8970,8970,8970,8970,0
20231122,181100,1745150550,8970,8970,8970,8970,0
20231122,181000,1745150550,8970,8970,8970,8970,0
20231122,180900,1745150550,8970,8970,8970,8970,0
20231122,180800,1745150550,8970,8970,8970,8970,0
20231122,180700,1745150550,8970,8970,8970,8970,0
20231122,180600,1745150550,8970,8970,8970,8970,0
20231122,180500,1745150550,8970,8970,8970,8970,0
20231122,180400,1745150550,8970,8970,8970,8970,0
20231122,180300,1745150550,8970,8970,8970,8970,0
20231122,180200,1745150550,8970,8970,8970,8970,0
20231122,180100,1745150550,8970,8970,8970,8970,0
20231122,180000,1745150550,8970,8970,8970,8970,0
20231122,175900,1745150550,8970,8970,8970,8970,0
20231122,175800,1745150550,8970,8970,8970,8970,0
20231122,175700,1745150550,8970,8970,8970,8970,0
20231122,175600,1745150550,8970,8970,8970,8970,0
20231122,175500,1745150550,8970,8970,8970,8970,0
20231122,175400,1745150550,8970,8970,8970,8970,0
20231122,175300,1745150550,8970,8970,8970,8970,0
20231122,175200,1745150550,8970,8970,8970,8970,0
20231122,175100,1745150550,8970,8970,8970,8970,0
20231122,175000,1745150550,8970,8970,8970,8970,0
20231122,174900,1745150550,8970,8970,8970,8970,0
20231122,174800,1745150550,8970,8970,8970,8970,3349
20231122,174700,1745150550,8970,8970,8970,8970,0
20231122,174600,1745150550,8970,8970,8970,8970,0
20231122,174500,1745150550,8970,8970,8970,8970,0
20231122,174400,1745150550,8970,8970,8970,8970,0
20231122,174300,1745150550,8970,8970,8970,8970,0
20231122,174200,1745150550,8970,8970,8970,8970,0
20231122,174100,1745150550,8970,8970,8970,8970,0
20231122,174000,1745150550,8970,8970,8970,8970,0
20231122,173900,1745150550,8970,8970,8970,8970,0
20231122,173800,1745150550,8970,8970,8970,8970,0
20231122,173700,1745150550,8970,8970,8970,8970,0
20231122,173600,1745150550,8970,8970,8970,8970,0
20231122,173500,1745150550,8970,8970,8970,8970,0
20231122,173400,1745150550,8970,8970,8970,8970,0
20231122,173300,1745150550,8970,8970,8970,8970,0
20231122,173200,1745150550,8970,8970,8970,8970,0
20231122,173100,1745150550,8970,8970,8970,8970,0
20231122,173000,1745150550,8970,8970,8970,8970,0
20231122,172900,1745150550,8970,8970,8970,8970,0
20231122,172800,1745150550,8970,8970,8970,8970,0
20231122,172700,1745150550,8970,8970,8970,8970,0
20231122,172600,1745150550,8970,8970,8970,8970,0
20231122,172500,1745150550,8970,8970,8970,8970,0
20231122,172400,1745150550,8970,8970,8970,8970,0
20231122,172300,1745150550,8970,8970,8970,8970,0
20231122,172200,1745150550,8970,8970,8970,8970,0
20231122,172100,1745150550,8970,8970,8970,8970,0
20231122,172000,1745150550,8970,8970,8970,8970,0
20231122,171900,1745150550,8970,8970,8970,8970,0
20231122,171800,1745150550,8970,8970,8970,8970,3349
20231122,171700,1745150550,8970,8970,8970,8970,0
20231122,171600,1745150550,8970,8970,8970,8970,0
20231122,171500,1745150550,8970,8970,8970,8970,0
20231122,171400,1745150550,8970,8970,8970,8970,0
20231122,171300,1745150550,8970,8970,8970,8970,0
20231122,171200,1745150550,8970,8970,8970,8970,0
20231122,171100,1745150550,8970,8970,8970,8970,0
20231122,171000,1745150550,8970,8970,8970,8970,0
20231122,170900,1745150550,8970,8970,8970,8970,0
20231122,170800,1745150550,8970,8970,8970,8970,0
20231122,170700,1745150550,8970,8970,8970,8970,0
20231122,170600,1745150550,8970,8970,8970,8970,0
20231122,170500,1745150550,8970,8970,8970,8970,0
20231122,170400,1745150550,8970,8970,8970,8970,0
20231122,170300,1745150550,8970,8970,8970,8970,0
20231122,170200,1745150550,8970,8970,8970,8970,0
20231122,170100,1745150550,8970,8970,8970,8970,0
20231122,170000,1745150550,8970,8970,8970,8970,0
20231122,165900,1745150550,8970,8970,8970,8970,0
20231122,165800,1745150550,8970,8970,8970,8970,0
20231122,165700,1745150550,8970,8970,8970,8970,0
20231122,165600,1745150550,8970,8970,8970,8970,0
20231122,165500,1745150550,8970,8970,8970,8970,0
20231122,165400,1745150550,8970,8970,8970,8970,0
20231122,165300,1745150550,8970,8970,8970,8970,0
20231122,165200,1745150550,8970,8970,8970,8970,0
20231122,165100,1745150550,8970,8970,8970,8970,0
20231122,165000,1745150550,8970,8970,8970,8970,0
20231122,164900,1745150550,8970,8970,8970,8970,0
20231122,164800,1745150550,8970,8970,8970,8970,3349
20231122,164700,1745150550,8970,8970,8970,8970,0
20231122,164600,1745150550,8970,8970,8970,8970,0
20231122,164500,1745150550,8970,8970,8970,8970,0
20231122,164400,1745150550,8970,8970,8970,8970,0
20231122,164300,1745150550,8970,8970,8970,8970,0
20231122,164200,1745150550,8970,8970,8970,8970,0
20231122,164100,1745150550,8970,8970,8970,8970,0
20231122,164000,1745150550,8970,8970,8970,8970,0
20231122,163900,1745150550,8970,8970,8970,8970,0
20231122,163800,1745150550,8970,8970,8970,8970,0
20231122,163700,1745150550,8970,8970,8970,8970,0
20231122,163600,1745150550,8970,8970,8970,8970,0
20231122,163500,1745150550,8970,8970,8970,8970,0
20231122,163400,1745150550,8970,8970,8970,8970,0
20231122,163300,1745150550,8970,8970,8970,8970,0
20231122,163200,1745150550,8970,8970,8970,8970,0
20231122,163100,1745150550,8970,8970,8970,8970,0
20231122,163000,1745150550,8970,8970,8970,8970,0
20231122,162900,1745150550,8970,8970,8970,8970,0
20231122,162800,1745150550,8970,8970,8970,8970,0
20231122,162700,1745150550,8970,8970,8970,8970,0
20231122,162600,1745150550,8970,8970,8970,8970,0
20231122,162500,1745150550,8970,8970,8970,8970,0
20231122,162400,1745150550,8970,8970,8970,8970,0
20231122,162300,1745150550,8970,8970,8970,8970,0
20231122,162200,1745150550,8970,8970,8970,8970,0
20231122,162100,1745150550,8970,8970,8970,8970,0
20231122,162000,1745150550,8970,8970,8970,8970,0
20231122,161900,1745150550,8970,8970,8970,8970,0
20231122,161800,1745150550,8970,8970,8970,8970,3349
20231122,161700,1745150550,8970,8970,8970,8970,0
20231122,161600,1745150550,8970,8970,8970,8970,0
20231122,161500,1745150550,8970,8970,8970,8970,0
20231122,161400,1745150550,8970,8970,8970,8970,0
20231122,161300,1745150550,8970,8970,8970,8970,0
20231122,161200,1745150550,8970,8970,8970,8970,0
20231122,161100,1745150550,8970,8970,8970,8970,0
20231122,161000,1745150550,8970,8970,8970,8970,0
20231122,160900,1745150550,8970,8970,8970,8970,0
20231122,160800,1745150550,8970,8970,8970,8970,0
20231122,160700,1745150550,8970,8970,8970,8970,0
20231122,160600,1745150550,8970,8970,8970,8970,0
20231122,160500,1745150550,8970,8970,8970,8970,0
20231122,160400,1745150550,8970,8970,8970,8970,0
20231122,160300,1745150550,8970,8970,8970,8970,0
20231122,160200,1745150550,8970,8970,8970,8970,0
20231122,160100,1745150550,8970,8970,8970,8970,0
20231122,160000,1745150550,8970,8970,8970,8970,0
20231122,155900,1745150550,8970,8970,8970,8970,0
20231122,155800,1745150550,8970,8970,8970,8970,0
20231122,155700,1745150550,8970,8970,8970,8970,0
20231122,155600,1745150550,8970,8970,8970,8970,0
20231122,155500,1745150550,8970,8970,8970,8970,0
20231122,155400,1745150550,8970,8970,8970,8970,0
20231122,155300,1745150550,8970,8970,8970,8970,0
20231122,155200,1745150550,8970,8970,8970,8970,0
20231122,155100,1745150550,8970,8970,8970,8970,0
20231122,155000,1745150550,8970,8970,8970,8970,0
20231122,154900,1745150550,8970,8970,8970,8970,0
20231122,154800,1745150550,8970,8970,8970,8970,3349
20231122,154700,1745150550,8970,8970,8970,8970,0
20231122,154600,1745150550,8970,8970,8970,8970,0
20231122,154500,1745150550,8970,8970,8970,8970,0
20231122,154400,1745150550,8970,8970,8970,8970,0
20231122,154300,1745150550,8970,8970,8970,8970,0
20231122,154200,1745150550,8970,8970,8970,8970,0
20231122,154100,1745150550,8970,8970,8970,8970,0
20231122,154000,1745150550,8970,8970,8970,8970,0
20231122,153900,1745150550,8970,8970,8970,8970,0
20231122,153800,1745150550,8970,8970,8970,8970,0
20231122,153700,1745150550,8970,8970,8970,8970,0
20231122,153600,1745150550,8970,8970,8970,8970,0
20231122,153500,1745150550,8970,8970,8970,8970,0
20231122,153400,1745150550,8970,8970,8970,8970,0
20231122,153300,1745150550,8970,8970,8970,8970,0
20231122,153200,1745150550,8970,8970,8970,8970,0
20231122,153100,1745150550,8970,8970,8970,8970,0
20231122,153000,1745150550,8970,8970,8970,8970,3349
20231122,152900,1715110020,9010,9010,9010,9010,0
20231122,152800,1715110020,9010,9010,9010,9010,0
20231122,152700,1715110020,9010,9010,9010,9010,0
20231122,152600,1715110020,9010,9010,9010,9010,0
20231122,152500,1715110020,9010,9010,9010,9010,0
20231122,152400,1715110020,9010,9010,9010,9010,0
20231122,152300,1715110020,9010,9010,9010,9010,0
20231122,152200,1715110020,9010,9010,9010,9010,0
20231122,152100,1715110020,9010,9010,9010,9010,0
20231122,152000,1715110020,9010,9010,9010,9010,0
20231122,151900,1715110020,9010,9000,9010,8990,460
20231122,151800,1710969780,9000,8990,9000,8990,26
20231122,151700,1710735890,8990,9000,9000,8990,103
20231122,151600,1709809110,8990,9000,9000,8990,257
20231122,151500,1707497560,8990,8990,8990,8990,71
20231122,151400,1706859270,8990,8990,8990,8990,136
20231122,151300,1705636630,8990,8990,8990,8980,86
20231122,151200,1704864140,8990,8990,8990,8990,158
20231122,151100,1703443720,8990,8980,8990,8980,124
20231122,151000,1702329710,8980,8980,8990,8980,98
20231122,150900,1701449530,8980,8990,8990,8980,145
20231122,150800,1700147110,8990,8980,8990,8980,114
20231122,150700,1699123380,8980,8990,8990,8970,106
20231122,150600,1698171160,9000,8960,9000,8960,99
20231122,150500,1697283310,8970,8970,8970,8960,186
20231122,150400,1695616280,8970,8980,8980,8970,3936
20231122,150300,1660308650,8980,8990,8990,8980,3677
20231122,150200,1627269710,9000,9000,9000,8990,115
20231122,150100,1626235380,8990,8990,9000,8990,164
20231122,150000,1624760870,9000,8990,9000,8990,510
20231122,145900,1620175890,9000,9010,9010,9000,1469
20231122,145800,1606954630,9000,9010,9010,9000,120
20231122,145700,1605874360,9000,9010,9010,9000,38
20231122,145600,1605531990,9000,9000,9000,8990,365
20231122,145500,1602248430,9000,8990,9000,8990,94
20231122,145400,1601403180,8990,9000,9000,8990,347
20231122,145300,1598280930,8990,9000,9000,8990,245
20231122,145200,1596078260,9000,9000,9000,8990,96
20231122,145100,1595214950,9000,9000,9000,8990,293
20231122,145000,1592579290,9000,9000,9000,8990,78
20231122,144900,1591878040,8990,9010,9010,8990,384
20231122,144800,1588424560,9000,9010,9010,9000,640
20231122,144700,1582664530,9010,9000,9010,9000,263
20231122,144600,1580296810,9000,9000,9010,9000,194
20231122,144500,1578550210,9010,9010,9010,9000,197
20231122,144400,1576776130,9010,9010,9010,9000,43
20231122,144300,1576388800,9010,9000,9010,9000,139
20231122,144200,1575137740,9010,9010,9010,9010,141
20231122,144100,1573867330,9000,9000,9000,9000,20
20231122,144000,1573687330,8990,9000,9000,8990,214
20231122,143900,1571762660,8990,8990,9000,8990,106
20231122,143800,1570809500,9000,9030,9030,9000,5874
20231122,143700,1517913160,9030,9030,9030,9020,404
20231122,143600,1514268670,9030,9020,9030,9020,68
20231122,143500,1513655300,9040,9030,9040,9030,253
20231122,143400,1511370180,9040,9030,9040,9020,161
20231122,143300,1509917100,9020,9020,9020,9020,1171
20231122,143200,1499354680,9020,9020,9030,9020,175
20231122,143100,1497776080,9030,9030,9030,9020,1119
20231122,143000,1487672150,9030,9040,9040,9030,441
20231122,142900,1483685990,9040,9050,9050,9040,111
20231122,142800,1482682460,9040,9050,9050,9040,66
20231122,142700,1482085790,9060,9040,9060,9040,367
20231122,142600,1478762850,9050,9040,9060,9040,18
20231122,142500,1478600000,9050,9050,9050,9050,206
20231122,142400,1476735700,9050,9050,9050,9050,66
20231122,142300,1476138400,9050,9060,9060,9050,69
20231122,142200,1475513920,9060,9070,9070,9060,908
20231122,142100,1467285200,9080,9080,9080,9080,297
20231122,142000,1464588440,9070,9080,9080,9070,179
20231122,141900,1462964260,9080,9080,9080,9080,8
20231122,141800,1462891620,9080,9080,9080,9080,330
20231122,141700,1459895220,9080,9080,9080,9080,237
20231122,141600,1457743260,9080,9080,9080,9080,15
20231122,141500,1457607060,9080,9080,9080,9080,2
20231122,141400,1457588900,9080,9080,9080,9080,0
20231122,141300,1457588900,9080,9080,9080,9080,11
20231122,141200,1457489020,9070,9070,9070,9070,428
20231122,141100,1453607060,9070,9070,9070,9070,31
20231122,141000,1453325890,9070,9070,9070,9070,1
20231122,140900,1453316820,9060,9060,9060,9060,200
20231122,140800,1451504820,9060,9060,9060,9060,11
20231122,140700,1451405160,9060,9070,9070,9060,241
20231122,140600,1449220290,9070,9070,9070,9070,47
20231122,140500,1448794000,9070,9070,9070,9070,1012
20231122,140400,1439615160,9070,9060,9070,9060,769
20231122,140300,1432647930,9060,9060,9060,9060,51
20231122,140200,1432185870,9060,9060,9060,9060,25
20231122,140100,1431959370,9060,9060,9060,9060,124
20231122,140000,1430835930,9060,9060,9060,9060,73
20231122,135900,1430174550,9060,9050,9060,9050,379
20231122,135800,1426741520,9050,9060,9060,9050,4
20231122,135700,1426705300,9040,9040,9040,9040,564
20231122,135600,1421606740,9040,9040,9040,9040,10
20231122,135500,1421516340,9040,9040,9040,9040,42
20231122,135400,1421136660,9040,9040,9040,9040,6
20231122,135300,1421082420,9040,9040,9040,9030,51
20231122,135200,1420621490,9040,9040,9040,9040,101
20231122,135100,1419708450,9040,9040,9040,9040,160
20231122,135000,1418262050,9030,9030,9030,9030,10
20231122,134900,1418171750,9040,9040,9040,9040,73
20231122,134800,1417511830,9030,9040,9040,9030,229
20231122,134700,1415441780,9040,9040,9040,9040,30
20231122,134600,1415170580,9030,9030,9030,9030,11
20231122,134500,1415071250,9030,9030,9030,9030,0
20231122,134400,1415071250,9030,9030,9030,9030,0
20231122,134300,1415071250,9030,9030,9030,9030,110
20231122,134200,1414077950,9030,9030,9030,9030,511
20231122,134100,1409463620,9030,9030,9030,9030,0
20231122,134000,1409463620,9030,9030,9030,9030,0
20231122,133900,1409463620,9030,9040,9040,9030,241
20231122,133800,1407286180,9040,9040,9040,9040,200
20231122,133700,1405478180,9040,9040,9040,9040,4
20231122,133600,1405442020,9030,9040,9040,9030,36
20231122,133500,1405116690,9040,9040,9040,9040,1
20231122,133400,1405107650,9040,9040,9040,9040,171
20231122,133300,1403561810,9040,9040,9040,9040,2
20231122,133200,1403543730,9030,9030,9030,9030,0
20231122,133100,1403543730,9030,9030,9030,9030,0
20231122,133000,1403543730,9030,9040,9040,9030,134
20231122,132900,1402332490,9040,9040,9040,9030,204
20231122,132800,1400488440,9040,9040,9040,9040,60
20231122,132700,1399946040,9040,9040,9040,9040,26
20231122,132600,1399711000,9030,9030,9030,9030,0
20231122,132500,1399711000,9030,9030,9030,9030,0
20231122,132400,1399711000,9030,9030,9030,9030,0
20231122,132300,1399711000,9030,9030,9030,9030,66
20231122,132200,1399115020,9030,9030,9030,9030,43
20231122,132100,1398726730,9030,9030,9030,9030,13
20231122,132000,1398609340,9030,9030,9030,9030,5
20231122,131900,1398564190,9030,9030,9030,9030,2
20231122,131800,1398546130,9020,9020,9020,9020,0
20231122,131700,1398546130,9020,9030,9030,9020,12
20231122,131600,1398437880,9020,9040,9040,9020,431
20231122,131500,1394548950,9030,9030,9030,9030,0
20231122,131400,1394548950,9030,9030,9030,9030,4
20231122,131300,1394512830,9040,9040,9040,9040,1
20231122,131200,1394503790,9040,9040,9040,9040,2
20231122,131100,1394485710,9030,9030,9030,9030,6
20231122,131000,1394431530,9030,9030,9030,9030,16
20231122,130900,1394287050,9030,9030,9030,9030,2
20231122,130800,1394268990,9030,9030,9030,9030,106
20231122,130700,1393311810,9020,9020,9020,9020,0
20231122,130600,1393311810,9020,9040,9040,9020,109
20231122,130500,1392327860,9040,9040,9040,9040,11
20231122,130400,1392228420,9040,9040,9040,9030,28
20231122,130300,1391975410,9040,9040,9040,9040,0
20231122,130200,1391975410,9040,9040,9040,9040,26
20231122,130100,1391740370,9030,9030,9030,9030,0
20231122,130000,1391740370,9030,9030,9030,9030,39
20231122,125900,1391388200,9020,9020,9020,9020,0
20231122,125800,1391388200,9020,9040,9040,9020,133
20231122,125700,1390186080,9010,9010,9010,9010,267
20231122,125600,1387780410,9020,9020,9020,9020,113
20231122,125500,1386761150,9020,9020,9020,9020,12
20231122,125400,1386652910,9010,9010,9010,9010,0
20231122,125300,1386652910,9010,9010,9010,9010,33
20231122,125200,1386355580,9010,9020,9020,9010,132
20231122,125100,1385166050,9020,9020,9020,9020,44
20231122,125000,1384769170,9020,9020,9020,9020,706
20231122,124900,1378401050,9020,9020,9020,9020,11
20231122,124800,1378301830,9030,9030,9030,9030,0
20231122,124700,1378301830,9030,9030,9030,9030,196
20231122,124600,1376531950,9030,9030,9030,9030,12
20231122,124500,1376423590,9030,9030,9030,9030,75
20231122,124400,1375746340,9030,9030,9030,9030,100
20231122,124300,1374843340,9040,9040,9040,9040,111
20231122,124200,1373839900,9040,9040,9040,9040,3
20231122,124100,1373812780,9040,9040,9040,9040,6
20231122,124000,1373758540,9030,9030,9030,9030,0
20231122,123900,1373758540,9030,9040,9040,9030,12
20231122,123800,1373650170,9040,9040,9040,9040,57
20231122,123700,1373134890,9040,9040,9040,9040,12
20231122,123600,1373026410,9040,9030,9040,9030,34
20231122,123500,1372719350,9030,9030,9030,9030,37
20231122,123400,1372385240,9030,9040,9040,9030,15
20231122,123300,1372249750,9060,9060,9060,9060,0
20231122,123200,1372249750,9060,9050,9060,9030,147
20231122,123100,1370921930,9050,9040,9050,9040,296
20231122,123000,1368246070,9050,9050,9050,9050,55
20231122,122900,1367748320,9050,9050,9050,9050,1
20231122,122800,1367739270,9050,9050,9050,9050,1
20231122,122700,1367730220,9050,9040,9050,9040,9
20231122,122600,1367648800,9040,9040,9040,9040,96
20231122,122500,1366780960,9050,9040,9050,9040,182
20231122,122400,1365135670,9040,9040,9040,9040,5
20231122,122300,1365090470,9040,9040,9040,9040,81
20231122,122200,1364358230,9050,9050,9050,9050,1
20231122,122100,1364349180,9060,9030,9060,9030,13
20231122,122000,1364231730,9040,9050,9050,9040,82
20231122,121900,1363490430,9050,9050,9050,9040,82
20231122,121800,1362748600,9040,9040,9040,9040,133
20231122,121700,1361546280,9040,9040,9040,9040,0
20231122,121600,1361546280,9040,9040,9040,9040,450
20231122,121500,1357478280,9060,9060,9060,9060,0
20231122,121400,1357478280,9060,9040,9060,9040,554
20231122,121300,1352461320,9040,9040,9040,9040,0
20231122,121200,1352461320,9040,9040,9040,9040,0
20231122,121100,1352461320,9040,9040,9040,9040,10
20231122,121000,1352370920,9040,9040,9040,9040,42
20231122,120900,1351991240,9040,9040,9040,9040,45
20231122,120800,1351584440,9040,9040,9040,9040,21
20231122,120700,1351394600,9040,9060,9060,9040,74
20231122,120600,1350725440,9050,9050,9050,9050,0
20231122,120500,1350725440,9050,9050,9050,9050,10
20231122,120400,1350634940,9040,9040,9040,9040,11
20231122,120300,1350535500,9040,9060,9060,9040,155
20231122,120200,1349133840,9060,9060,9060,9060,8
20231122,120100,1349061360,9060,9060,9060,9060,50
20231122,120000,1348608360,9060,9060,9060,9060,56
20231122,115900,1348101000,9040,9050,9050,9040,516
20231122,115800,1343431260,9050,9050,9050,9050,3
20231122,115700,1343404110,9060,9060,9060,9060,0
20231122,115600,1343404110,9060,9060,9060,9060,1
20231122,115500,1343395050,9060,9060,9060,9040,72
20231122,115400,1342744110,9050,9050,9050,9050,206
20231122,115300,1340879810,9060,9050,9060,9050,4
20231122,115200,1340843580,9040,9040,9040,9040,0
20231122,115100,1340843580,9040,9050,9050,9040,131
20231122,115000,1339658200,9050,9050,9050,9050,110
20231122,114900,1338662700,9050,9060,9060,9050,16
20231122,114800,1338517890,9060,9060,9060,9060,0
20231122,114700,1338517890,9060,9060,9060,9060,31
20231122,114600,1338237030,9050,9050,9050,9050,25
20231122,114500,1338010780,9060,9050,9060,9050,442
20231122,114400,1334006370,9040,9040,9040,9040,0
20231122,114300,1334006370,9040,9040,9040,9040,0
20231122,114200,1334006370,9040,9050,9050,9040,51
20231122,114100,1333544830,9050,9020,9050,9020,1193
20231122,114000,1322780970,9020,9010,9020,9010,112
20231122,113900,1321770840,9020,9020,9020,9020,22
20231122,113800,1321572400,9020,9020,9020,9020,1
20231122,113700,1321563380,9020,9020,9020,9020,0
20231122,113600,1321563380,9020,9020,9020,9020,54
20231122,113500,1321076300,9020,9010,9020,9010,20
20231122,113400,1320896010,9020,9020,9020,9020,12
20231122,113300,1320787770,9020,9020,9020,9020,70
20231122,113200,1320156370,9020,9020,9020,9010,233
20231122,113100,1318054820,9020,9020,9020,9020,60
20231122,113000,1317513620,9020,9020,9020,9020,119
20231122,112900,1316440240,9020,9030,9030,9020,47
20231122,112800,1316016270,9030,9050,9050,9030,115
20231122,112700,1314975740,9010,9010,9010,9010,0
20231122,112600,1314975740,9010,9010,9010,9010,39
20231122,112500,1314624350,9010,9010,9010,9000,787
20231122,112400,1307533590,9010,9000,9010,9000,1636
20231122,112300,1292808230,9010,9010,9010,9010,2
20231122,112200,1292790210,9000,9020,9020,9000,678
20231122,112100,1286681950,9020,9020,9020,9020,350
20231122,112000,1283524950,9020,9040,9040,9020,22
20231122,111900,1283326290,9020,9030,9030,9020,205
20231122,111800,1281476720,9030,9030,9030,9030,8
20231122,111700,1281404480,9030,9030,9030,9030,115
20231122,111600,1280366030,9030,9030,9030,9030,13
20231122,111500,1280248640,9030,9020,9030,9020,13
20231122,111400,1280131360,9020,9030,9030,9020,153
20231122,111300,1278750950,9030,9040,9040,9030,117
20231122,111200,1277694090,9040,9030,9040,9030,36
20231122,111100,1277368760,9030,9030,9030,9030,100
20231122,111000,1276465760,9030,9040,9040,9030,4
20231122,110900,1276429630,9040,9030,9040,9020,330
20231122,110800,1273452010,9040,9040,9040,9040,6
20231122,110700,1273397770,9040,9040,9040,9040,33
20231122,110600,1273099450,9060,9060,9060,9040,608
20231122,110500,1267591210,9050,9050,9050,9050,1
20231122,110400,1267582160,9040,9050,9060,9040,36
20231122,110300,1267256320,9050,9040,9050,9040,156
20231122,110200,1265844570,9020,9020,9020,9020,0
20231122,110100,1265844570,9020,9020,9020,9020,82
20231122,110000,1265104930,9020,9020,9020,9020,0
20231122,105900,1265104930,9020,9020,9020,9020,576
20231122,105800,1259909410,9030,9040,9050,9020,364
20231122,105700,1256624830,9040,9040,9040,9040,1
20231122,105600,1256615790,9020,9020,9020,9020,53
20231122,105500,1256137730,9010,9010,9010,9000,613
20231122,105400,1250615100,9010,9010,9010,9010,339
20231122,105300,1247560710,9000,9000,9010,9000,188
20231122,105200,1245868660,9000,9000,9000,8990,482
20231122,105100,1241530750,8990,9000,9000,8990,37
20231122,105000,1241198050,8990,8980,8990,8980,321
20231122,104900,1238314040,8970,8970,8980,8970,45
20231122,104800,1237910190,8970,8980,8980,8970,44
20231122,104700,1237515390,8970,8970,8970,8970,28
20231122,104600,1237264230,8970,8970,8970,8970,92
20231122,104500,1236438990,8970,8970,8970,8970,179
20231122,104400,1234833360,8960,8980,8980,8960,1047
20231122,104300,1225447970,8980,8980,8980,8980,360
20231122,104200,1222215170,8980,8980,8980,8970,211
20231122,104100,1220320500,8980,8980,8980,8980,2
20231122,104000,1220302540,8980,8980,8980,8980,184
20231122,103900,1218650220,8980,8980,8980,8980,111
20231122,103800,1217653440,8980,8980,8980,8980,169
20231122,103700,1216135820,8980,8970,8980,8970,115
20231122,103600,1215104210,8980,8980,8980,8980,75
20231122,103500,1214430710,8980,8980,8980,8970,162
20231122,103400,1212976750,8980,8970,8980,8970,174
20231122,103300,1211415760,8960,8960,8960,8960,0
20231122,103200,1211415760,8960,8980,8980,8950,346
20231122,103100,1208316940,8980,8990,8990,8980,149
20231122,103000,1206978690,8940,8980,8990,8940,3004
20231122,102900,1180073770,8980,9000,9000,8980,35
20231122,102800,1179759110,9000,9010,9010,8970,147
20231122,102700,1178440010,8970,9000,9000,8970,1055
20231122,102600,1168966800,9000,8990,9000,8990,1040
20231122,102500,1159617140,9000,9010,9010,9000,701
20231122,102400,1153308110,9010,9020,9020,9010,536
20231122,102300,1148473750,9010,9020,9020,9010,364
20231122,102200,1145193100,9030,9030,9030,9030,9
20231122,102100,1145111830,9030,9030,9030,9030,40
20231122,102000,1144750630,9010,9040,9040,9010,367
20231122,101900,1141438800,9040,9040,9040,9040,1
20231122,101800,1141429760,9020,9020,9020,9020,0
20231122,101700,1141429760,9020,9020,9020,9020,469
20231122,101600,1137199380,9020,9020,9020,9020,12
20231122,101500,1137091140,9020,9000,9020,9000,2404
20231122,101400,1115454540,9000,9000,9000,8980,176
20231122,101300,1113870760,9000,9000,9000,8970,270
20231122,101200,1111443850,8980,8970,8980,8970,207
20231122,101100,1109585100,8980,8980,8980,8970,338
20231122,101000,1106549980,8980,8980,8980,8980,592
20231122,100900,1101233820,8980,8970,8980,8970,222
20231122,100800,1099241470,8970,8970,8970,8960,882
20231122,100700,1091331020,8970,8970,8970,8960,334
20231122,100600,1088337030,8970,8970,8970,8970,34
20231122,100500,1088032050,8970,8950,8970,8950,132
20231122,100400,1086850200,8950,8960,8960,8930,1157
20231122,100300,1076490190,8950,8860,8950,8860,5411
20231122,100200,1028426220,8860,8860,8860,8850,1563
20231122,100100,1014583030,8860,8820,8860,8810,1267
20231122,100000,1003391790,8820,8790,8820,8750,3708
20231122,095900,970860780,8830,8800,8830,8750,9879
20231122,095800,884277480,8770,8840,8840,8750,16774
20231122,095700,736970660,8830,8860,8860,8800,9131
20231122,095600,656510100,8860,8860,8880,8820,9642
20231122,095500,571330160,8830,8890,8890,8830,7809
20231122,095400,502174000,8890,8930,8930,8890,9816
20231122,095300,414790690,8930,8960,8960,8930,6677
20231122,095200,355092370,8960,8980,8980,8960,2563
20231122,095100,332110090,8980,8990,8990,8980,3699
20231122,095000,298873760,8990,9010,9010,8990,5505
20231122,094900,249353610,9010,9020,9060,9010,1348
20231122,094800,237205760,9020,9030,9060,9020,1375
20231122,094700,224802180,9030,9040,9040,9030,1067
20231122,094600,215167110,9030,9040,9060,9030,796
20231122,094500,207973910,9040,9050,9050,9040,450
20231122,094400,203905350,9050,9050,9050,9050,208
20231122,094300,202022950,9050,9050,9050,9040,142
20231122,094200,200737960,9050,9050,9050,9050,697
20231122,094100,194430110,9060,9060,9060,9060,203
20231122,094000,192590930,9060,9060,9060,9050,90
20231122,093900,191776030,9060,9060,9060,9050,285
20231122,093800,189195930,9060,9080,9080,9060,748
20231122,093700,182416430,9080,9070,9080,9070,26
20231122,093600,182180360,9070,9080,9080,9060,617
20231122,093500,176584060,9080,9080,9080,9080,0
20231122,093400,176584060,9080,9090,9090,9080,387
20231122,093300,173070070,9090,9100,9100,9090,276
20231122,093200,170560720,9100,9090,9100,9090,364
20231122,093100,167248430,9090,9100,9100,9090,172
20231122,093000,165684180,9100,9090,9100,9090,78
20231122,092900,164974500,9100,9090,9100,9090,33
20231122,092800,164674520,9090,9090,9090,9090,48
20231122,092700,164238200,9090,9090,9090,9090,279
20231122,092600,161702090,9090,9100,9100,9090,41
20231122,092500,161329350,9100,9100,9100,9100,104
20231122,092400,160382950,9100,9110,9110,9090,242
20231122,092300,158182400,9110,9110,9110,9100,565
20231122,092200,153040290,9120,9120,9120,9110,719
20231122,092100,146484700,9120,9130,9130,9120,175
20231122,092000,144888580,9130,9130,9130,9120,272
20231122,091900,142405340,9140,9120,9140,9110,1386
20231122,091800,129755810,9120,9120,9120,9110,223
20231122,091700,127723070,9120,9130,9130,9120,145
20231122,091600,126399520,9130,9130,9130,9130,556
20231122,091500,121323240,9130,9120,9130,9120,407
20231122,091400,117611360,9110,9120,9120,9110,1357
20231122,091300,105246800,9130,9130,9130,9130,30
20231122,091200,104972900,9120,9120,9130,9120,274
20231122,091100,102472020,9120,9130,9130,9120,500
20231122,091000,97910120,9130,9130,9130,9130,244
20231122,090900,95682400,9120,9110,9120,9110,2240
20231122,090800,75255860,9110,9100,9110,9100,1493
20231122,090700,61657970,9100,9100,9100,9100,1539
20231122,090600,47653070,9100,9080,9100,9060,1902
20231122,090500,30372260,9080,9070,9080,9070,259
20231122,090400,28023120,9070,9070,9070,9070,787
20231122,090300,20885030,9070,9060,9070,9060,951
20231122,090200,12266620,9060,9060,9060,9050,183
20231122,090100,10608650,9060,9020,9070,9020,262
20231122,090000,8236040,9030,9060,9060,9030,911
Reference in New Issue Copy Permalink