ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/291230/min/candle-20231122.csv

701 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203800,1701800800,3270,3270,3270,3270,9209
20231122,203700,1701800800,3270,3270,3270,3270,0
20231122,203600,1701800800,3270,3270,3270,3270,0
20231122,203500,1701800800,3270,3270,3270,3270,0
20231122,203400,1701800800,3270,3270,3270,3270,0
20231122,203300,1701800800,3270,3270,3270,3270,0
20231122,203200,1701800800,3270,3270,3270,3270,0
20231122,203100,1701800800,3270,3270,3270,3270,0
20231122,203000,1701800800,3270,3270,3270,3270,0
20231122,202900,1701800800,3270,3270,3270,3270,0
20231122,202800,1701800800,3270,3270,3270,3270,0
20231122,202700,1701800800,3270,3270,3270,3270,0
20231122,202600,1701800800,3270,3270,3270,3270,0
20231122,202500,1701800800,3270,3270,3270,3270,0
20231122,202400,1701800800,3270,3270,3270,3270,0
20231122,202300,1701800800,3270,3270,3270,3270,0
20231122,202200,1701800800,3270,3270,3270,3270,0
20231122,202100,1701800800,3270,3270,3270,3270,0
20231122,202000,1701800800,3270,3270,3270,3270,0
20231122,201900,1701800800,3270,3270,3270,3270,0
20231122,201800,1701800800,3270,3270,3270,3270,0
20231122,201700,1701800800,3270,3270,3270,3270,0
20231122,201600,1701800800,3270,3270,3270,3270,0
20231122,201500,1701800800,3270,3270,3270,3270,0
20231122,201400,1701800800,3270,3270,3270,3270,0
20231122,201300,1701800800,3270,3270,3270,3270,0
20231122,201200,1701800800,3270,3270,3270,3270,0
20231122,201100,1701800800,3270,3270,3270,3270,0
20231122,201000,1701800800,3270,3270,3270,3270,0
20231122,200900,1701800800,3270,3270,3270,3270,0
20231122,200800,1701800800,3270,3270,3270,3270,9209
20231122,200700,1701800800,3270,3270,3270,3270,0
20231122,200600,1701800800,3270,3270,3270,3270,0
20231122,200500,1701800800,3270,3270,3270,3270,0
20231122,200400,1701800800,3270,3270,3270,3270,0
20231122,200300,1701800800,3270,3270,3270,3270,0
20231122,200200,1701800800,3270,3270,3270,3270,0
20231122,200100,1701800800,3270,3270,3270,3270,0
20231122,200000,1701800800,3270,3270,3270,3270,0
20231122,195900,1701800800,3270,3270,3270,3270,0
20231122,195800,1701800800,3270,3270,3270,3270,0
20231122,195700,1701800800,3270,3270,3270,3270,0
20231122,195600,1701800800,3270,3270,3270,3270,0
20231122,195500,1701800800,3270,3270,3270,3270,0
20231122,195400,1701800800,3270,3270,3270,3270,0
20231122,195300,1701800800,3270,3270,3270,3270,0
20231122,195200,1701800800,3270,3270,3270,3270,0
20231122,195100,1701800800,3270,3270,3270,3270,0
20231122,195000,1701800800,3270,3270,3270,3270,0
20231122,194900,1701800800,3270,3270,3270,3270,0
20231122,194800,1701800800,3270,3270,3270,3270,0
20231122,194700,1701800800,3270,3270,3270,3270,0
20231122,194600,1701800800,3270,3270,3270,3270,0
20231122,194500,1701800800,3270,3270,3270,3270,0
20231122,194400,1701800800,3270,3270,3270,3270,0
20231122,194300,1701800800,3270,3270,3270,3270,0
20231122,194200,1701800800,3270,3270,3270,3270,0
20231122,194100,1701800800,3270,3270,3270,3270,0
20231122,194000,1701800800,3270,3270,3270,3270,0
20231122,193900,1701800800,3270,3270,3270,3270,0
20231122,193800,1701800800,3270,3270,3270,3270,9209
20231122,193700,1701800800,3270,3270,3270,3270,0
20231122,193600,1701800800,3270,3270,3270,3270,0
20231122,193500,1701800800,3270,3270,3270,3270,0
20231122,193400,1701800800,3270,3270,3270,3270,0
20231122,193300,1701800800,3270,3270,3270,3270,0
20231122,193200,1701800800,3270,3270,3270,3270,0
20231122,193100,1701800800,3270,3270,3270,3270,0
20231122,193000,1701800800,3270,3270,3270,3270,0
20231122,192900,1701800800,3270,3270,3270,3270,0
20231122,192800,1701800800,3270,3270,3270,3270,0
20231122,192700,1701800800,3270,3270,3270,3270,0
20231122,192600,1701800800,3270,3270,3270,3270,0
20231122,192500,1701800800,3270,3270,3270,3270,0
20231122,192400,1701800800,3270,3270,3270,3270,0
20231122,192300,1701800800,3270,3270,3270,3270,0
20231122,192200,1701800800,3270,3270,3270,3270,0
20231122,192100,1701800800,3270,3270,3270,3270,0
20231122,192000,1701800800,3270,3270,3270,3270,0
20231122,191900,1701800800,3270,3270,3270,3270,0
20231122,191800,1701800800,3270,3270,3270,3270,0
20231122,191700,1701800800,3270,3270,3270,3270,0
20231122,191600,1701800800,3270,3270,3270,3270,0
20231122,191500,1701800800,3270,3270,3270,3270,0
20231122,191400,1701800800,3270,3270,3270,3270,0
20231122,191300,1701800800,3270,3270,3270,3270,0
20231122,191200,1701800800,3270,3270,3270,3270,0
20231122,191100,1701800800,3270,3270,3270,3270,0
20231122,191000,1701800800,3270,3270,3270,3270,0
20231122,190900,1701800800,3270,3270,3270,3270,0
20231122,190800,1701800800,3270,3270,3270,3270,9209
20231122,190700,1701800800,3270,3270,3270,3270,0
20231122,190600,1701800800,3270,3270,3270,3270,0
20231122,190500,1701800800,3270,3270,3270,3270,0
20231122,190400,1701800800,3270,3270,3270,3270,0
20231122,190300,1701800800,3270,3270,3270,3270,0
20231122,190200,1701800800,3270,3270,3270,3270,0
20231122,190100,1701800800,3270,3270,3270,3270,0
20231122,190000,1701800800,3270,3270,3270,3270,0
20231122,185900,1701800800,3270,3270,3270,3270,0
20231122,185800,1701800800,3270,3270,3270,3270,0
20231122,185700,1701800800,3270,3270,3270,3270,0
20231122,185600,1701800800,3270,3270,3270,3270,0
20231122,185500,1701800800,3270,3270,3270,3270,0
20231122,185400,1701800800,3270,3270,3270,3270,0
20231122,185300,1701800800,3270,3270,3270,3270,0
20231122,185200,1701800800,3270,3270,3270,3270,0
20231122,185100,1701800800,3270,3270,3270,3270,0
20231122,185000,1701800800,3270,3270,3270,3270,0
20231122,184900,1701800800,3270,3270,3270,3270,0
20231122,184800,1701800800,3270,3270,3270,3270,0
20231122,184700,1701800800,3270,3270,3270,3270,0
20231122,184600,1701800800,3270,3270,3270,3270,0
20231122,184500,1701800800,3270,3270,3270,3270,0
20231122,184400,1701800800,3270,3270,3270,3270,0
20231122,184300,1701800800,3270,3270,3270,3270,0
20231122,184200,1701800800,3270,3270,3270,3270,0
20231122,184100,1701800800,3270,3270,3270,3270,0
20231122,184000,1701800800,3270,3270,3270,3270,0
20231122,183900,1701800800,3270,3270,3270,3270,0
20231122,183800,1701800800,3270,3270,3270,3270,9209
20231122,183700,1701800800,3270,3270,3270,3270,0
20231122,183600,1701800800,3270,3270,3270,3270,0
20231122,183500,1701800800,3270,3270,3270,3270,0
20231122,183400,1701800800,3270,3270,3270,3270,0
20231122,183300,1701800800,3270,3270,3270,3270,0
20231122,183200,1701800800,3270,3270,3270,3270,0
20231122,183100,1701800800,3270,3270,3270,3270,0
20231122,183000,1701800800,3270,3270,3270,3270,0
20231122,182900,1701800800,3270,3270,3270,3270,0
20231122,182800,1701800800,3270,3270,3270,3270,0
20231122,182700,1701800800,3270,3270,3270,3270,0
20231122,182600,1701800800,3270,3270,3270,3270,0
20231122,182500,1701800800,3270,3270,3270,3270,0
20231122,182400,1701800800,3270,3270,3270,3270,0
20231122,182300,1701800800,3270,3270,3270,3270,0
20231122,182200,1701800800,3270,3270,3270,3270,0
20231122,182100,1701800800,3270,3270,3270,3270,0
20231122,182000,1701800800,3270,3270,3270,3270,0
20231122,181900,1701800800,3270,3270,3270,3270,0
20231122,181800,1701800800,3270,3270,3270,3270,0
20231122,181700,1701800800,3270,3270,3270,3270,0
20231122,181600,1701800800,3270,3270,3270,3270,0
20231122,181500,1701800800,3270,3270,3270,3270,0
20231122,181400,1701800800,3270,3270,3270,3270,0
20231122,181300,1701800800,3270,3270,3270,3270,0
20231122,181200,1701800800,3270,3270,3270,3270,0
20231122,181100,1701800800,3270,3270,3270,3270,0
20231122,181000,1701800800,3270,3270,3270,3270,0
20231122,180900,1701800800,3270,3270,3270,3270,0
20231122,180800,1701800800,3270,3270,3270,3270,9209
20231122,180700,1701800800,3270,3270,3270,3270,0
20231122,180600,1701800800,3270,3270,3270,3270,0
20231122,180500,1701800800,3270,3270,3270,3270,0
20231122,180400,1701800800,3270,3270,3270,3270,0
20231122,180300,1701800800,3270,3270,3270,3270,0
20231122,180200,1701800800,3270,3270,3270,3270,0
20231122,180100,1701800800,3270,3270,3270,3270,0
20231122,180000,1701800800,3270,3270,3270,3270,0
20231122,175900,1701800800,3270,3270,3270,3270,0
20231122,175800,1701800800,3270,3270,3270,3270,0
20231122,175700,1701800800,3270,3270,3270,3270,0
20231122,175600,1701800800,3270,3270,3270,3270,0
20231122,175500,1701800800,3270,3270,3270,3270,0
20231122,175400,1701800800,3270,3270,3270,3270,0
20231122,175300,1701800800,3270,3270,3270,3270,0
20231122,175200,1701800800,3270,3270,3270,3270,0
20231122,175100,1701800800,3270,3270,3270,3270,0
20231122,175000,1701800800,3270,3270,3270,3270,0
20231122,174900,1701800800,3270,3270,3270,3270,0
20231122,174800,1701800800,3270,3270,3270,3270,0
20231122,174700,1701800800,3270,3270,3270,3270,0
20231122,174600,1701800800,3270,3270,3270,3270,0
20231122,174500,1701800800,3270,3270,3270,3270,0
20231122,174400,1701800800,3270,3270,3270,3270,0
20231122,174300,1701800800,3270,3270,3270,3270,0
20231122,174200,1701800800,3270,3270,3270,3270,0
20231122,174100,1701800800,3270,3270,3270,3270,0
20231122,174000,1701800800,3270,3270,3270,3270,0
20231122,173900,1701800800,3270,3270,3270,3270,0
20231122,173800,1701800800,3270,3270,3270,3270,9209
20231122,173700,1701800800,3270,3270,3270,3270,0
20231122,173600,1701800800,3270,3270,3270,3270,0
20231122,173500,1701800800,3270,3270,3270,3270,0
20231122,173400,1701800800,3270,3270,3270,3270,0
20231122,173300,1701800800,3270,3270,3270,3270,0
20231122,173200,1701800800,3270,3270,3270,3270,0
20231122,173100,1701800800,3270,3270,3270,3270,0
20231122,173000,1701800800,3270,3270,3270,3270,0
20231122,172900,1701800800,3270,3270,3270,3270,0
20231122,172800,1701800800,3270,3270,3270,3270,0
20231122,172700,1701800800,3270,3270,3270,3270,0
20231122,172600,1701800800,3270,3270,3270,3270,0
20231122,172500,1701800800,3270,3270,3270,3270,0
20231122,172400,1701800800,3270,3270,3270,3270,0
20231122,172300,1701800800,3270,3270,3270,3270,0
20231122,172200,1701800800,3270,3270,3270,3270,0
20231122,172100,1701800800,3270,3270,3270,3270,0
20231122,172000,1701800800,3270,3270,3270,3270,0
20231122,171900,1701800800,3270,3270,3270,3270,0
20231122,171800,1701800800,3270,3270,3270,3270,0
20231122,171700,1701800800,3270,3270,3270,3270,0
20231122,171600,1701800800,3270,3270,3270,3270,0
20231122,171500,1701800800,3270,3270,3270,3270,0
20231122,171400,1701800800,3270,3270,3270,3270,0
20231122,171300,1701800800,3270,3270,3270,3270,0
20231122,171200,1701800800,3270,3270,3270,3270,0
20231122,171100,1701800800,3270,3270,3270,3270,0
20231122,171000,1701800800,3270,3270,3270,3270,0
20231122,170900,1701800800,3270,3270,3270,3270,0
20231122,170800,1701800800,3270,3270,3270,3270,9209
20231122,170700,1701800800,3270,3270,3270,3270,0
20231122,170600,1701800800,3270,3270,3270,3270,0
20231122,170500,1701800800,3270,3270,3270,3270,0
20231122,170400,1701800800,3270,3270,3270,3270,0
20231122,170300,1701800800,3270,3270,3270,3270,0
20231122,170200,1701800800,3270,3270,3270,3270,0
20231122,170100,1701800800,3270,3270,3270,3270,0
20231122,170000,1701800800,3270,3270,3270,3270,0
20231122,165900,1701800800,3270,3270,3270,3270,0
20231122,165800,1701800800,3270,3270,3270,3270,0
20231122,165700,1701800800,3270,3270,3270,3270,0
20231122,165600,1701800800,3270,3270,3270,3270,0
20231122,165500,1701800800,3270,3270,3270,3270,0
20231122,165400,1701800800,3270,3270,3270,3270,0
20231122,165300,1701800800,3270,3270,3270,3270,0
20231122,165200,1701800800,3270,3270,3270,3270,0
20231122,165100,1701800800,3270,3270,3270,3270,0
20231122,165000,1701800800,3270,3270,3270,3270,0
20231122,164900,1701800800,3270,3270,3270,3270,0
20231122,164800,1701800800,3270,3270,3270,3270,0
20231122,164700,1701800800,3270,3270,3270,3270,0
20231122,164600,1701800800,3270,3270,3270,3270,0
20231122,164500,1701800800,3270,3270,3270,3270,0
20231122,164400,1701800800,3270,3270,3270,3270,0
20231122,164300,1701800800,3270,3270,3270,3270,0
20231122,164200,1701800800,3270,3270,3270,3270,0
20231122,164100,1701800800,3270,3270,3270,3270,0
20231122,164000,1701800800,3270,3270,3270,3270,0
20231122,163900,1701800800,3270,3270,3270,3270,0
20231122,163800,1701800800,3270,3270,3270,3270,9209
20231122,163700,1701800800,3270,3270,3270,3270,0
20231122,163600,1701800800,3270,3270,3270,3270,0
20231122,163500,1701800800,3270,3270,3270,3270,0
20231122,163400,1701800800,3270,3270,3270,3270,0
20231122,163300,1701800800,3270,3270,3270,3270,0
20231122,163200,1701800800,3270,3270,3270,3270,0
20231122,163100,1701800800,3270,3270,3270,3270,0
20231122,163000,1701800800,3270,3270,3270,3270,0
20231122,162900,1701800800,3270,3270,3270,3270,0
20231122,162800,1701800800,3270,3270,3270,3270,0
20231122,162700,1701800800,3270,3270,3270,3270,0
20231122,162600,1701800800,3270,3270,3270,3270,0
20231122,162500,1701800800,3270,3270,3270,3270,0
20231122,162400,1701800800,3270,3270,3270,3270,0
20231122,162300,1701800800,3270,3270,3270,3270,0
20231122,162200,1701800800,3270,3270,3270,3270,0
20231122,162100,1701800800,3270,3270,3270,3270,0
20231122,162000,1701800800,3270,3270,3270,3270,0
20231122,161900,1701800800,3270,3270,3270,3270,0
20231122,161800,1701800800,3270,3270,3270,3270,0
20231122,161700,1701800800,3270,3270,3270,3270,0
20231122,161600,1701800800,3270,3270,3270,3270,0
20231122,161500,1701800800,3270,3270,3270,3270,0
20231122,161400,1701800800,3270,3270,3270,3270,0
20231122,161300,1701800800,3270,3270,3270,3270,0
20231122,161200,1701800800,3270,3270,3270,3270,0
20231122,161100,1701800800,3270,3270,3270,3270,0
20231122,161000,1701800800,3270,3270,3270,3270,0
20231122,160900,1701800800,3270,3270,3270,3270,0
20231122,160800,1701800800,3270,3270,3270,3270,9209
20231122,160700,1701800800,3270,3270,3270,3270,0
20231122,160600,1701800800,3270,3270,3270,3270,0
20231122,160500,1701800800,3270,3270,3270,3270,0
20231122,160400,1701800800,3270,3270,3270,3270,0
20231122,160300,1701800800,3270,3270,3270,3270,0
20231122,160200,1701800800,3270,3270,3270,3270,0
20231122,160100,1701800800,3270,3270,3270,3270,0
20231122,160000,1701800800,3270,3270,3270,3270,0
20231122,155900,1701800800,3270,3270,3270,3270,0
20231122,155800,1701800800,3270,3270,3270,3270,0
20231122,155700,1701800800,3270,3270,3270,3270,0
20231122,155600,1701800800,3270,3270,3270,3270,0
20231122,155500,1701800800,3270,3270,3270,3270,0
20231122,155400,1701800800,3270,3270,3270,3270,0
20231122,155300,1701800800,3270,3270,3270,3270,0
20231122,155200,1701800800,3270,3270,3270,3270,0
20231122,155100,1701800800,3270,3270,3270,3270,0
20231122,155000,1701800800,3270,3270,3270,3270,0
20231122,154900,1701800800,3270,3270,3270,3270,0
20231122,154800,1701800800,3270,3270,3270,3270,0
20231122,154700,1701800800,3270,3270,3270,3270,0
20231122,154600,1701800800,3270,3270,3270,3270,0
20231122,154500,1701800800,3270,3270,3270,3270,0
20231122,154400,1701800800,3270,3270,3270,3270,0
20231122,154300,1701800800,3270,3270,3270,3270,0
20231122,154200,1701800800,3270,3270,3270,3270,0
20231122,154100,1701800800,3270,3270,3270,3270,0
20231122,154000,1701800800,3270,3270,3270,3270,0
20231122,153900,1701800800,3270,3270,3270,3270,0
20231122,153800,1701800800,3270,3270,3270,3270,9209
20231122,153700,1701800800,3270,3270,3270,3270,0
20231122,153600,1701800800,3270,3270,3270,3270,0
20231122,153500,1701800800,3270,3270,3270,3270,0
20231122,153400,1701800800,3270,3270,3270,3270,0
20231122,153300,1701800800,3270,3270,3270,3270,0
20231122,153200,1701800800,3270,3270,3270,3270,0
20231122,153100,1701800800,3270,3270,3270,3270,0
20231122,153000,1701800800,3270,3270,3270,3270,9209
20231122,152900,1671687370,3265,3265,3265,3265,0
20231122,152800,1671687370,3265,3265,3265,3265,0
20231122,152700,1671687370,3265,3265,3265,3265,0
20231122,152600,1671687370,3265,3265,3265,3265,0
20231122,152500,1671687370,3265,3265,3265,3265,0
20231122,152400,1671687370,3265,3265,3265,3265,0
20231122,152300,1671687370,3265,3265,3265,3265,0
20231122,152200,1671687370,3265,3265,3265,3265,0
20231122,152100,1671687370,3265,3265,3265,3265,0
20231122,152000,1671687370,3265,3265,3265,3265,0
20231122,151900,1671687370,3265,3255,3265,3255,514
20231122,151800,1670011170,3265,3255,3265,3255,3313
20231122,151700,1659215180,3255,3260,3260,3255,2749
20231122,151600,1650256850,3255,3260,3260,3255,1411
20231122,151500,1645663545,3260,3260,3260,3255,119
20231122,151400,1645275800,3260,3255,3260,3255,441
20231122,151300,1643839140,3255,3260,3260,3255,123
20231122,151200,1643438770,3255,3255,3255,3255,25
20231122,151100,1643357395,3260,3255,3260,3255,492
20231122,151000,1641754400,3255,3255,3255,3255,516
20231122,150900,1640074820,3255,3250,3255,3250,1056
20231122,150800,1636638720,3255,3255,3255,3250,1957
20231122,150700,1630269205,3260,3260,3260,3255,2709
20231122,150600,1621451050,3260,3260,3260,3260,1269
20231122,150500,1617314110,3260,3260,3260,3260,1470
20231122,150400,1612521910,3265,3265,3265,3265,186
20231122,150300,1611914620,3265,3260,3265,3260,802
20231122,150200,1609300090,3260,3265,3265,3260,52
20231122,150100,1609130565,3260,3260,3260,3260,1954
20231122,150000,1602760525,3255,3255,3255,3255,1080
20231122,145900,1599245125,3260,3260,3260,3255,286
20231122,145800,1598313685,3260,3260,3260,3260,10
20231122,145700,1598281085,3260,3260,3260,3260,210
20231122,145600,1597596485,3260,3265,3265,3260,252
20231122,145500,1596774940,3265,3260,3265,3260,504
20231122,145400,1595131895,3260,3260,3260,3260,5895
20231122,145300,1575914195,3265,3260,3265,3260,402
20231122,145200,1574603180,3270,3275,3275,3260,2803
20231122,145100,1565456510,3275,3275,3275,3275,111
20231122,145000,1565092985,3265,3270,3275,3260,1026
20231122,144900,1561742840,3275,3275,3275,3275,5
20231122,144800,1561726465,3260,3270,3270,3260,247
20231122,144700,1560920430,3275,3280,3280,3265,2891
20231122,144600,1551467640,3280,3280,3280,3275,932
20231122,144500,1548414385,3280,3275,3280,3275,138
20231122,144400,1547962430,3275,3275,3275,3275,328
20231122,144300,1546888230,3275,3275,3275,3275,502
20231122,144200,1545244180,3275,3280,3280,3275,9
20231122,144100,1545214665,3280,3280,3280,3280,200
20231122,144000,1544558665,3270,3280,3280,3270,1720
20231122,143900,1538917145,3280,3270,3280,3270,208
20231122,143800,1538236975,3270,3270,3270,3270,463
20231122,143700,1536722965,3275,3265,3275,3265,2
20231122,143600,1536716425,3275,3280,3280,3275,1076
20231122,143500,1533187150,3280,3275,3280,3275,1228
20231122,143400,1529160835,3275,3265,3275,3265,521
20231122,143300,1527459760,3265,3265,3265,3265,1001
20231122,143200,1524191495,3265,3265,3265,3265,13
20231122,143100,1524149050,3265,3265,3265,3265,1150
20231122,143000,1520394300,3265,3280,3280,3265,1418
20231122,142900,1515763760,3280,3280,3280,3280,50
20231122,142800,1515599760,3265,3265,3265,3265,30
20231122,142700,1515501810,3285,3285,3285,3285,200
20231122,142600,1514844810,3290,3290,3290,3290,0
20231122,142500,1514844810,3290,3265,3290,3265,1797
20231122,142400,1508972475,3265,3265,3265,3265,1116
20231122,142300,1505328735,3265,3270,3270,3265,405
20231122,142200,1504004415,3270,3275,3275,3270,855
20231122,142100,1501207985,3275,3285,3285,3275,1101
20231122,142000,1497596210,3285,3280,3290,3280,501
20231122,141900,1495948925,3265,3275,3290,3265,308
20231122,141800,1494938100,3270,3275,3285,3270,1016
20231122,141700,1491610015,3275,3265,3280,3265,1212
20231122,141600,1487642675,3270,3265,3275,3265,53
20231122,141500,1487469320,3275,3260,3275,3260,1566
20231122,141400,1482363555,3270,3270,3270,3270,300
20231122,141300,1481382555,3270,3260,3270,3260,121
20231122,141200,1480987495,3265,3260,3265,3260,780
20231122,141100,1478443165,3270,3270,3270,3260,223
20231122,141000,1477716060,3260,3260,3260,3260,100
20231122,140900,1477390060,3260,3260,3260,3255,2632
20231122,140800,1468818610,3260,3260,3260,3255,2264
20231122,140700,1461438780,3265,3270,3270,3265,1454
20231122,140600,1456690600,3270,3275,3275,3270,196
20231122,140500,1456049625,3275,3280,3280,3275,311
20231122,140400,1455029565,3290,3280,3290,3280,7
20231122,140300,1455006595,3270,3275,3275,3270,1846
20231122,140200,1448966280,3275,3285,3285,3275,352
20231122,140100,1447812880,3290,3280,3290,3280,687
20231122,140000,1445557985,3285,3290,3290,3285,1018
20231122,135900,1442208830,3290,3300,3300,3290,3612
20231122,135800,1430313515,3300,3290,3300,3290,1013
20231122,135700,1426972515,3295,3280,3295,3280,1565
20231122,135600,1421821585,3280,3280,3280,3280,0
20231122,135500,1421821585,3280,3275,3280,3275,407
20231122,135400,1420488630,3275,3280,3285,3275,237
20231122,135300,1419711110,3280,3280,3295,3280,3100
20231122,135200,1409514710,3280,3275,3280,3275,450
20231122,135100,1408038860,3295,3275,3295,3275,2011
20231122,135000,1401424020,3260,3260,3260,3260,3
20231122,134900,1401414240,3290,3280,3290,3280,1303
20231122,134800,1397133305,3280,3280,3280,3280,175
20231122,134700,1396559305,3285,3275,3285,3270,3852
20231122,134600,1383927155,3280,3270,3280,3270,2532
20231122,134500,1375635600,3270,3255,3270,3255,2283
20231122,134400,1368190875,3275,3265,3275,3255,140
20231122,134300,1367734500,3270,3270,3270,3270,30
20231122,134200,1367636400,3275,3270,3275,3260,144
20231122,134100,1367166685,3275,3270,3275,3270,395
20231122,134000,1365874925,3270,3270,3270,3270,727
20231122,133900,1363497635,3265,3270,3270,3265,1592
20231122,133800,1358291835,3270,3265,3270,3265,344
20231122,133700,1357168170,3255,3260,3260,3255,242
20231122,133600,1356379660,3270,3260,3270,3260,341
20231122,133500,1355267990,3255,3260,3260,3255,740
20231122,133400,1352859240,3260,3260,3260,3260,164
20231122,133300,1352324600,3275,3275,3275,3275,100
20231122,133200,1351997100,3275,3270,3275,3270,120
20231122,133100,1351604650,3270,3270,3270,3270,1
20231122,133000,1351601380,3260,3260,3260,3260,67
20231122,132900,1351382960,3270,3265,3270,3260,203
20231122,132800,1350719700,3265,3260,3265,3260,665
20231122,132700,1348551780,3260,3260,3260,3260,1
20231122,132600,1348548520,3265,3260,3270,3260,1314
20231122,132500,1344263350,3270,3260,3270,3260,1593
20231122,132400,1339069895,3260,3255,3260,3255,102
20231122,132300,1338737880,3260,3260,3260,3260,0
20231122,132200,1338737880,3260,3255,3260,3245,560
20231122,132100,1336916670,3255,3255,3255,3255,24
20231122,132000,1336838550,3255,3260,3260,3255,299
20231122,131900,1335865300,3260,3255,3260,3255,128
20231122,131800,1335448550,3255,3255,3255,3255,1607
20231122,131700,1330217765,3255,3255,3255,3255,24
20231122,131600,1330139645,3255,3260,3260,3255,136
20231122,131500,1329696355,3260,3260,3260,3260,1
20231122,131400,1329693095,3250,3260,3260,3250,88
20231122,131300,1329407065,3260,3250,3260,3250,399
20231122,131200,1328109630,3250,3250,3250,3250,50
20231122,131100,1327947130,3250,3255,3255,3250,44
20231122,131000,1327804075,3255,3255,3255,3250,175
20231122,130900,1327234520,3260,3245,3260,3245,403
20231122,130800,1325926105,3245,3245,3245,3245,500
20231122,130700,1324303605,3245,3250,3250,3245,124
20231122,130600,1323901175,3250,3250,3250,3250,41
20231122,130500,1323767925,3250,3250,3250,3245,1025
20231122,130400,1320438300,3255,3255,3255,3255,2
20231122,130300,1320431790,3260,3255,3265,3255,296
20231122,130200,1319467515,3250,3250,3250,3250,43
20231122,130100,1319327765,3255,3255,3255,3255,0
20231122,130000,1319327765,3255,3240,3255,3240,1163
20231122,125900,1315556840,3255,3255,3255,3255,22
20231122,125800,1315485230,3260,3255,3260,3255,1000
20231122,125700,1312226000,3260,3235,3260,3235,3788
20231122,125600,1299964335,3230,3230,3230,3230,100
20231122,125500,1299641335,3230,3230,3230,3230,318
20231122,125400,1298614195,3235,3230,3235,3230,1470
20231122,125300,1293860375,3235,3235,3235,3235,2108
20231122,125200,1287040995,3235,3240,3240,3235,618
20231122,125100,1285038855,3245,3245,3245,3245,1541
20231122,125000,1280038310,3245,3250,3250,3245,234
20231122,124900,1279278475,3255,3255,3255,3255,1
20231122,124800,1279275220,3260,3260,3260,3260,0
20231122,124700,1279275220,3260,3255,3260,3255,111
20231122,124600,1278913400,3255,3255,3255,3255,0
20231122,124500,1278913400,3255,3255,3255,3255,1
20231122,124400,1278910145,3250,3250,3250,3250,1
20231122,124300,1278906895,3255,3260,3260,3255,3
20231122,124200,1278897125,3255,3260,3260,3255,15
20231122,124100,1278848275,3245,3265,3265,3245,664
20231122,124000,1276688915,3270,3270,3270,3270,0
20231122,123900,1276688915,3270,3260,3270,3260,601
20231122,123800,1274729275,3240,3250,3250,3240,1339
20231122,123700,1270378620,3255,3255,3255,3255,4
20231122,123600,1270365600,3240,3250,3250,3240,670
20231122,123500,1268192930,3255,3255,3260,3255,17
20231122,123400,1268137555,3260,3255,3260,3255,25
20231122,123300,1268056080,3255,3255,3255,3255,45
20231122,123200,1267909605,3260,3255,3260,3245,83
20231122,123100,1267639680,3260,3265,3265,3260,42
20231122,123000,1267502635,3255,3270,3270,3255,1363
20231122,122900,1263064465,3275,3275,3280,3270,521
20231122,122800,1261358215,3280,3275,3280,3275,124
20231122,122700,1260951545,3265,3280,3280,3265,382
20231122,122600,1259702065,3285,3270,3290,3265,2744
20231122,122500,1250708820,3275,3255,3275,3240,7204
20231122,122400,1227187130,3260,3250,3260,3245,4300
20231122,122300,1213190080,3250,3245,3250,3245,300
20231122,122200,1212216200,3240,3235,3240,3235,4931
20231122,122100,1196248580,3235,3240,3240,3235,1929
20231122,122000,1190007765,3240,3240,3240,3240,173
20231122,121900,1189447245,3240,3240,3240,3240,68
20231122,121800,1189226925,3240,3240,3240,3240,301
20231122,121700,1188251685,3240,3240,3240,3240,0
20231122,121600,1188251685,3240,3240,3240,3240,0
20231122,121500,1188251685,3240,3240,3240,3240,598
20231122,121400,1186314165,3235,3235,3235,3235,0
20231122,121300,1186314165,3235,3235,3235,3235,0
20231122,121200,1186314165,3235,3235,3235,3235,1
20231122,121100,1186310930,3230,3230,3230,3230,52
20231122,121000,1186142970,3230,3240,3240,3230,2173
20231122,120900,1179123230,3240,3230,3240,3230,147
20231122,120800,1178648410,3230,3230,3230,3230,1
20231122,120700,1178645180,3230,3230,3230,3230,0
20231122,120600,1178645180,3230,3230,3230,3230,689
20231122,120500,1176419710,3230,3230,3230,3230,23
20231122,120400,1176345420,3240,3240,3240,3240,0
20231122,120300,1176345420,3240,3240,3240,3240,6
20231122,120200,1176325980,3240,3240,3240,3240,0
20231122,120100,1176325980,3240,3240,3240,3240,1380
20231122,120000,1171854780,3240,3245,3245,3240,416
20231122,115900,1170506845,3240,3240,3240,3240,1203
20231122,115800,1166609125,3240,3240,3245,3240,1116
20231122,115700,1162993255,3245,3240,3245,3240,1374
20231122,115600,1158540755,3240,3240,3240,3240,1
20231122,115500,1158537515,3220,3220,3220,3220,15
20231122,115400,1158489215,3215,3240,3240,3215,9600
20231122,115300,1127533880,3240,3240,3240,3240,0
20231122,115200,1127533880,3240,3240,3240,3240,174
20231122,115100,1126970120,3240,3240,3240,3240,10
20231122,115000,1126937720,3235,3235,3235,3235,0
20231122,114900,1126937720,3235,3235,3235,3235,20
20231122,114800,1126873020,3245,3245,3245,3245,1
20231122,114700,1126869775,3235,3240,3240,3235,1459
20231122,114600,1122149810,3240,3240,3240,3240,2000
20231122,114500,1115669810,3240,3240,3240,3240,0
20231122,114400,1115669810,3240,3240,3240,3240,0
20231122,114300,1115669810,3240,3240,3240,3240,1
20231122,114200,1115666570,3245,3245,3245,3245,2046
20231122,114100,1109027300,3245,3245,3245,3245,21
20231122,114000,1108959155,3250,3250,3250,3250,125
20231122,113900,1108552905,3250,3255,3255,3250,708
20231122,113800,1106250370,3255,3255,3255,3255,0
20231122,113700,1106250370,3255,3255,3255,3255,544
20231122,113600,1104479650,3255,3255,3255,3255,280
20231122,113500,1103568250,3260,3250,3260,3250,5638
20231122,113400,1085236295,3250,3250,3250,3250,3006
20231122,113300,1075466795,3250,3240,3250,3240,1504
20231122,113200,1070586685,3235,3230,3235,3230,390
20231122,113100,1069326905,3230,3230,3230,3225,7
20231122,113000,1069304300,3220,3230,3230,3220,3329
20231122,112900,1058567355,3230,3230,3230,3230,0
20231122,112800,1058567355,3230,3235,3235,3230,223
20231122,112700,1057847060,3235,3235,3235,3230,3798
20231122,112600,1045569520,3230,3235,3235,3230,1126
20231122,112500,1041932370,3235,3235,3235,3235,32
20231122,112400,1041828850,3230,3230,3230,3230,876
20231122,112300,1038999370,3240,3240,3240,3240,5
20231122,112200,1038983170,3230,3230,3230,3230,2
20231122,112100,1038976710,3230,3240,3240,3230,1513
20231122,112000,1034076925,3235,3235,3235,3235,20
20231122,111900,1034012225,3245,3230,3245,3230,2000
20231122,111800,1027530205,3220,3220,3220,3220,0
20231122,111700,1027530205,3220,3220,3235,3220,1732
20231122,111600,1021948515,3220,3220,3220,3220,1745
20231122,111500,1016329615,3220,3230,3230,3220,900
20231122,111400,1013428415,3235,3235,3235,3235,2
20231122,111300,1013421945,3225,3225,3225,3225,625
20231122,111200,1011406320,3225,3225,3225,3225,18
20231122,111100,1011348270,3225,3225,3225,3225,1360
20231122,111000,1006962270,3225,3225,3225,3220,640
20231122,110900,1004900765,3220,3220,3220,3220,86
20231122,110800,1004623845,3220,3215,3220,3215,391
20231122,110700,1003365225,3220,3220,3220,3220,1507
20231122,110600,998512685,3220,3220,3220,3220,600
20231122,110500,996580685,3220,3220,3220,3220,1769
20231122,110400,990884505,3220,3220,3220,3220,65
20231122,110300,990675205,3220,3220,3220,3220,100
20231122,110200,990353205,3225,3225,3225,3225,1497
20231122,110100,985525380,3225,3225,3225,3225,1500
20231122,110000,980687880,3225,3225,3225,3225,0
20231122,105900,980687880,3225,3225,3225,3225,501
20231122,105800,979072155,3225,3235,3235,3225,2030
20231122,105700,972515105,3235,3235,3235,3235,35
20231122,105600,972401880,3235,3240,3240,3225,717
20231122,105500,970083895,3240,3240,3240,3240,185
20231122,105400,969484495,3240,3240,3240,3235,40
20231122,105300,969354945,3240,3240,3240,3240,103
20231122,105200,969021225,3240,3235,3240,3235,548
20231122,105100,967248440,3230,3230,3230,3230,205
20231122,105000,966586290,3230,3240,3240,3230,1023
20231122,104900,963276770,3240,3240,3240,3240,70
20231122,104800,963049970,3230,3230,3240,3230,83
20231122,104700,962781870,3230,3230,3230,3230,70
20231122,104600,962555770,3230,3230,3230,3230,468
20231122,104500,961044130,3235,3225,3235,3225,1681
20231122,104400,955611095,3235,3225,3235,3225,1548
20231122,104300,950613945,3220,3225,3225,3220,1631
20231122,104200,945361640,3225,3225,3225,3225,1
20231122,104100,945358415,3220,3220,3220,3220,69
20231122,104000,945136235,3225,3220,3225,3220,3881
20231122,103900,932620685,3220,3225,3225,3220,111
20231122,103800,932263260,3220,3220,3225,3220,2051
20231122,103700,925658790,3220,3210,3220,3210,307
20231122,103600,924673300,3205,3205,3205,3205,0
20231122,103500,924673300,3205,3205,3205,3205,0
20231122,103400,924673300,3205,3225,3225,3205,223
20231122,103300,923958385,3225,3225,3225,3225,8
20231122,103200,923932585,3225,3205,3225,3200,2460
20231122,103100,916025100,3205,3205,3205,3205,244
20231122,103000,915243080,3205,3205,3205,3205,15
20231122,102900,915195005,3205,3205,3215,3205,1362
20231122,102800,910829785,3205,3205,3205,3205,1000
20231122,102700,907624785,3205,3225,3225,3205,32
20231122,102600,907522205,3210,3210,3225,3205,7441
20231122,102500,883660235,3210,3210,3215,3210,1107
20231122,102400,880106655,3210,3210,3210,3210,40
20231122,102300,879978255,3210,3220,3225,3210,6311
20231122,102200,859681565,3220,3220,3220,3220,2518
20231122,102100,851573605,3220,3220,3220,3220,782
20231122,102000,849055565,3225,3225,3225,3225,0
20231122,101900,849055565,3225,3230,3230,3225,627
20231122,101800,847032490,3225,3230,3230,3225,893
20231122,101700,844149650,3230,3225,3230,3225,111
20231122,101600,843791670,3225,3225,3225,3225,741
20231122,101500,841401945,3225,3220,3225,3220,255
20231122,101400,840580800,3220,3215,3220,3215,502
20231122,101300,838964370,3215,3220,3220,3215,67
20231122,101200,838748640,3220,3215,3220,3215,154
20231122,101100,838253310,3215,3230,3230,3215,320
20231122,101000,837223865,3215,3225,3225,3215,2731
20231122,100900,828426305,3225,3215,3225,3215,964
20231122,100800,825322740,3215,3215,3215,3215,1213
20231122,100700,821422945,3215,3220,3220,3215,122
20231122,100600,821030405,3220,3215,3220,3215,170
20231122,100500,820483850,3220,3210,3220,3210,716
20231122,100400,818185370,3210,3215,3215,3205,2551
20231122,100300,810000715,3210,3215,3215,3210,2284
20231122,100200,802667280,3215,3210,3220,3210,1293
20231122,100100,798515945,3220,3220,3220,3210,712
20231122,100000,796226160,3215,3225,3225,3215,361
20231122,095900,795061945,3225,3225,3225,3225,3
20231122,095800,795052270,3225,3210,3225,3210,719
20231122,095700,792744235,3225,3225,3225,3210,2212
20231122,095600,785633785,3225,3215,3225,3215,891
20231122,095500,782769130,3215,3220,3220,3215,147
20231122,095400,782295990,3215,3220,3225,3215,3273
20231122,095300,771757245,3220,3225,3225,3220,2639
20231122,095200,763246555,3230,3230,3230,3225,106
20231122,095100,762904695,3220,3220,3230,3210,2582
20231122,095000,754586340,3215,3215,3215,3215,319
20231122,094900,753560755,3200,3210,3215,3200,2113
20231122,094800,746792620,3215,3215,3215,3205,344
20231122,094700,745689970,3220,3210,3220,3210,880
20231122,094600,742860455,3200,3205,3205,3200,4562
20231122,094500,728261935,3200,3205,3205,3200,4593
20231122,094400,713563315,3200,3200,3205,3200,3559
20231122,094300,702164275,3205,3220,3220,3200,4946
20231122,094200,686309310,3220,3210,3220,3205,3169
20231122,094100,676129525,3210,3220,3220,3210,774
20231122,094000,673641945,3210,3215,3225,3210,1744
20231122,093900,668039175,3210,3210,3230,3205,5009
20231122,093800,651946145,3210,3220,3220,3210,3359
20231122,093700,641148265,3230,3225,3235,3225,118
20231122,093600,640767695,3225,3230,3230,3225,1172
20231122,093500,636982930,3230,3230,3235,3225,1530
20231122,093400,632045140,3230,3225,3230,3225,302
20231122,093300,631070640,3235,3225,3235,3220,341
20231122,093200,629972345,3220,3230,3235,3220,2059
20231122,093100,623326385,3230,3215,3235,3215,3363
20231122,093000,612478555,3210,3210,3210,3190,14061
20231122,092900,567450885,3210,3230,3230,3210,14732
20231122,092800,520020480,3230,3225,3230,3225,1813
20231122,092700,514172785,3230,3225,3240,3225,2004
20231122,092600,507699505,3240,3235,3240,3220,2517
20231122,092500,499577730,3235,3235,3240,3220,10235
20231122,092400,466543725,3235,3240,3240,3235,1434
20231122,092300,461904710,3235,3250,3255,3235,8895
20231122,092200,433078585,3250,3250,3250,3250,1006
20231122,092100,429809085,3250,3245,3260,3245,5224
20231122,092000,412841860,3250,3260,3260,3245,10022
20231122,091900,380250010,3255,3275,3285,3255,8083
20231122,091800,353867860,3275,3275,3280,3275,1183
20231122,091700,349992035,3280,3275,3280,3275,1555
20231122,091600,344895330,3270,3265,3270,3265,2226
20231122,091500,337621805,3265,3270,3270,3260,2268
20231122,091400,330226030,3275,3255,3275,3255,1505
20231122,091300,325313970,3255,3255,3255,3255,1370
20231122,091200,320854620,3255,3260,3280,3250,3354
20231122,091100,309917635,3255,3250,3255,3250,2186
20231122,091000,302807430,3250,3245,3250,3245,2106
20231122,090900,295968400,3250,3245,3250,3230,2241
20231122,090800,288706030,3225,3255,3255,3225,11273
20231122,090700,252170390,3255,3275,3280,3255,3329
20231122,090600,241312275,3260,3270,3280,3260,5354
20231122,090500,223800860,3270,3270,3275,3265,3147
20231122,090400,213509875,3270,3265,3275,3265,2716
20231122,090300,204631795,3270,3250,3275,3250,10343
20231122,090200,170899105,3245,3270,3275,3235,6257
20231122,090100,150590380,3270,3215,3280,3210,21261
20231122,090000,81675035,3215,3220,3240,3210,25160
Reference in New Issue Copy Permalink