ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/005690/min/candle-20231128.csv

588 lines
29 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,184500,3567805900,6160,6160,6160,6160,9098
20231128,184400,3567805900,6160,6160,6160,6160,0
20231128,184300,3567805900,6160,6160,6160,6160,0
20231128,184200,3567805900,6160,6160,6160,6160,0
20231128,184100,3567805900,6160,6160,6160,6160,0
20231128,184000,3567805900,6160,6160,6160,6160,0
20231128,183900,3567805900,6160,6160,6160,6160,0
20231128,183800,3567805900,6160,6160,6160,6160,0
20231128,183700,3567805900,6160,6160,6160,6160,0
20231128,183600,3567805900,6160,6160,6160,6160,0
20231128,183500,3567805900,6160,6160,6160,6160,0
20231128,183400,3567805900,6160,6160,6160,6160,0
20231128,183300,3567805900,6160,6160,6160,6160,0
20231128,183200,3567805900,6160,6160,6160,6160,0
20231128,183100,3567805900,6160,6160,6160,6160,0
20231128,183000,3567805900,6160,6160,6160,6160,0
20231128,182900,3567805900,6160,6160,6160,6160,0
20231128,182800,3567805900,6160,6160,6160,6160,0
20231128,182700,3567805900,6160,6160,6160,6160,0
20231128,182600,3567805900,6160,6160,6160,6160,0
20231128,182500,3567805900,6160,6160,6160,6160,0
20231128,182400,3567805900,6160,6160,6160,6160,0
20231128,182300,3567805900,6160,6160,6160,6160,0
20231128,182200,3567805900,6160,6160,6160,6160,0
20231128,182100,3567805900,6160,6160,6160,6160,0
20231128,182000,3567805900,6160,6160,6160,6160,0
20231128,181900,3567805900,6160,6160,6160,6160,0
20231128,181800,3567805900,6160,6160,6160,6160,0
20231128,181700,3567805900,6160,6160,6160,6160,0
20231128,181600,3567805900,6160,6160,6160,6160,0
20231128,181500,3567805900,6160,6160,6160,6160,9098
20231128,181400,3567805900,6160,6160,6160,6160,0
20231128,181300,3567805900,6160,6160,6160,6160,0
20231128,181200,3567805900,6160,6160,6160,6160,0
20231128,181100,3567805900,6160,6160,6160,6160,0
20231128,181000,3567805900,6160,6160,6160,6160,0
20231128,180900,3567805900,6160,6160,6160,6160,0
20231128,180800,3567805900,6160,6160,6160,6160,0
20231128,180700,3567805900,6160,6160,6160,6160,0
20231128,180600,3567805900,6160,6160,6160,6160,0
20231128,180500,3567805900,6160,6160,6160,6160,0
20231128,180400,3567805900,6160,6160,6160,6160,0
20231128,180300,3567805900,6160,6160,6160,6160,0
20231128,180200,3567805900,6160,6160,6160,6160,0
20231128,180100,3567805900,6160,6160,6160,6160,0
20231128,180000,3567805900,6160,6160,6160,6160,0
20231128,175900,3567805900,6160,6160,6160,6160,0
20231128,175800,3567805900,6160,6160,6160,6160,0
20231128,175700,3567805900,6160,6160,6160,6160,0
20231128,175600,3567805900,6160,6160,6160,6160,0
20231128,175500,3567805900,6160,6160,6160,6160,0
20231128,175400,3567805900,6160,6160,6160,6160,0
20231128,175300,3567805900,6160,6160,6160,6160,0
20231128,175200,3567805900,6160,6160,6160,6160,0
20231128,175100,3567805900,6160,6160,6160,6160,0
20231128,175000,3567805900,6160,6160,6160,6160,0
20231128,174900,3567805900,6160,6160,6160,6160,0
20231128,174800,3567805900,6160,6160,6160,6160,0
20231128,174700,3567805900,6160,6160,6160,6160,0
20231128,174600,3567805900,6160,6160,6160,6160,0
20231128,174500,3567805900,6160,6160,6160,6160,9098
20231128,174400,3567805900,6160,6160,6160,6160,0
20231128,174300,3567805900,6160,6160,6160,6160,0
20231128,174200,3567805900,6160,6160,6160,6160,0
20231128,174100,3567805900,6160,6160,6160,6160,0
20231128,174000,3567805900,6160,6160,6160,6160,0
20231128,173900,3567805900,6160,6160,6160,6160,0
20231128,173800,3567805900,6160,6160,6160,6160,0
20231128,173700,3567805900,6160,6160,6160,6160,0
20231128,173600,3567805900,6160,6160,6160,6160,0
20231128,173500,3567805900,6160,6160,6160,6160,0
20231128,173400,3567805900,6160,6160,6160,6160,0
20231128,173300,3567805900,6160,6160,6160,6160,0
20231128,173200,3567805900,6160,6160,6160,6160,0
20231128,173100,3567805900,6160,6160,6160,6160,0
20231128,173000,3567805900,6160,6160,6160,6160,0
20231128,172900,3567805900,6160,6160,6160,6160,0
20231128,172800,3567805900,6160,6160,6160,6160,0
20231128,172700,3567805900,6160,6160,6160,6160,0
20231128,172600,3567805900,6160,6160,6160,6160,0
20231128,172500,3567805900,6160,6160,6160,6160,0
20231128,172400,3567805900,6160,6160,6160,6160,0
20231128,172300,3567805900,6160,6160,6160,6160,0
20231128,172200,3567805900,6160,6160,6160,6160,0
20231128,172100,3567805900,6160,6160,6160,6160,0
20231128,172000,3567805900,6160,6160,6160,6160,0
20231128,171900,3567805900,6160,6160,6160,6160,0
20231128,171800,3567805900,6160,6160,6160,6160,0
20231128,171700,3567805900,6160,6160,6160,6160,0
20231128,171600,3567805900,6160,6160,6160,6160,0
20231128,171500,3567805900,6160,6160,6160,6160,9098
20231128,171400,3567805900,6160,6160,6160,6160,0
20231128,171300,3567805900,6160,6160,6160,6160,0
20231128,171200,3567805900,6160,6160,6160,6160,0
20231128,171100,3567805900,6160,6160,6160,6160,0
20231128,171000,3567805900,6160,6160,6160,6160,0
20231128,170900,3567805900,6160,6160,6160,6160,0
20231128,170800,3567805900,6160,6160,6160,6160,0
20231128,170700,3567805900,6160,6160,6160,6160,0
20231128,170600,3567805900,6160,6160,6160,6160,0
20231128,170500,3567805900,6160,6160,6160,6160,0
20231128,170400,3567805900,6160,6160,6160,6160,0
20231128,170300,3567805900,6160,6160,6160,6160,0
20231128,170200,3567805900,6160,6160,6160,6160,0
20231128,170100,3567805900,6160,6160,6160,6160,0
20231128,170000,3567805900,6160,6160,6160,6160,0
20231128,165900,3567805900,6160,6160,6160,6160,0
20231128,165800,3567805900,6160,6160,6160,6160,0
20231128,165700,3567805900,6160,6160,6160,6160,0
20231128,165600,3567805900,6160,6160,6160,6160,0
20231128,165500,3567805900,6160,6160,6160,6160,0
20231128,165400,3567805900,6160,6160,6160,6160,0
20231128,165300,3567805900,6160,6160,6160,6160,0
20231128,165200,3567805900,6160,6160,6160,6160,0
20231128,165100,3567805900,6160,6160,6160,6160,0
20231128,165000,3567805900,6160,6160,6160,6160,0
20231128,164900,3567805900,6160,6160,6160,6160,0
20231128,164800,3567805900,6160,6160,6160,6160,0
20231128,164700,3567805900,6160,6160,6160,6160,0
20231128,164600,3567805900,6160,6160,6160,6160,0
20231128,164500,3567805900,6160,6160,6160,6160,9098
20231128,164400,3567805900,6160,6160,6160,6160,0
20231128,164300,3567805900,6160,6160,6160,6160,0
20231128,164200,3567805900,6160,6160,6160,6160,0
20231128,164100,3567805900,6160,6160,6160,6160,0
20231128,164000,3567805900,6160,6160,6160,6160,0
20231128,163900,3567805900,6160,6160,6160,6160,0
20231128,163800,3567805900,6160,6160,6160,6160,0
20231128,163700,3567805900,6160,6160,6160,6160,0
20231128,163600,3567805900,6160,6160,6160,6160,0
20231128,163500,3567805900,6160,6160,6160,6160,0
20231128,163400,3567805900,6160,6160,6160,6160,0
20231128,163300,3567805900,6160,6160,6160,6160,0
20231128,163200,3567805900,6160,6160,6160,6160,0
20231128,163100,3567805900,6160,6160,6160,6160,0
20231128,163000,3567805900,6160,6160,6160,6160,0
20231128,162900,3567805900,6160,6160,6160,6160,0
20231128,162800,3567805900,6160,6160,6160,6160,0
20231128,162700,3567805900,6160,6160,6160,6160,0
20231128,162600,3567805900,6160,6160,6160,6160,0
20231128,162500,3567805900,6160,6160,6160,6160,0
20231128,162400,3567805900,6160,6160,6160,6160,0
20231128,162300,3567805900,6160,6160,6160,6160,0
20231128,162200,3567805900,6160,6160,6160,6160,0
20231128,162100,3567805900,6160,6160,6160,6160,0
20231128,162000,3567805900,6160,6160,6160,6160,0
20231128,161900,3567805900,6160,6160,6160,6160,0
20231128,161800,3567805900,6160,6160,6160,6160,0
20231128,161700,3567805900,6160,6160,6160,6160,0
20231128,161600,3567805900,6160,6160,6160,6160,0
20231128,161500,3567805900,6160,6160,6160,6160,9098
20231128,161400,3567805900,6160,6160,6160,6160,0
20231128,161300,3567805900,6160,6160,6160,6160,0
20231128,161200,3567805900,6160,6160,6160,6160,0
20231128,161100,3567805900,6160,6160,6160,6160,0
20231128,161000,3567805900,6160,6160,6160,6160,0
20231128,160900,3567805900,6160,6160,6160,6160,0
20231128,160800,3567805900,6160,6160,6160,6160,0
20231128,160700,3567805900,6160,6160,6160,6160,0
20231128,160600,3567805900,6160,6160,6160,6160,0
20231128,160500,3567805900,6160,6160,6160,6160,0
20231128,160400,3567805900,6160,6160,6160,6160,0
20231128,160300,3567805900,6160,6160,6160,6160,0
20231128,160200,3567805900,6160,6160,6160,6160,0
20231128,160100,3567805900,6160,6160,6160,6160,0
20231128,160000,3567805900,6160,6160,6160,6160,0
20231128,155900,3567805900,6160,6160,6160,6160,0
20231128,155800,3567805900,6160,6160,6160,6160,0
20231128,155700,3567805900,6160,6160,6160,6160,0
20231128,155600,3567805900,6160,6160,6160,6160,0
20231128,155500,3567805900,6160,6160,6160,6160,0
20231128,155400,3567805900,6160,6160,6160,6160,0
20231128,155300,3567805900,6160,6160,6160,6160,0
20231128,155200,3567805900,6160,6160,6160,6160,0
20231128,155100,3567805900,6160,6160,6160,6160,0
20231128,155000,3567805900,6160,6160,6160,6160,0
20231128,154900,3567805900,6160,6160,6160,6160,0
20231128,154800,3567805900,6160,6160,6160,6160,0
20231128,154700,3567805900,6160,6160,6160,6160,0
20231128,154600,3567805900,6160,6160,6160,6160,0
20231128,154500,3567805900,6160,6160,6160,6160,9098
20231128,154400,3567805900,6160,6160,6160,6160,0
20231128,154300,3567805900,6160,6160,6160,6160,0
20231128,154200,3567805900,6160,6160,6160,6160,0
20231128,154100,3567805900,6160,6160,6160,6160,0
20231128,154000,3567805900,6160,6160,6160,6160,0
20231128,153900,3567805900,6160,6160,6160,6160,0
20231128,153800,3567805900,6160,6160,6160,6160,0
20231128,153700,3567805900,6160,6160,6160,6160,0
20231128,153600,3567805900,6160,6160,6160,6160,0
20231128,153500,3567805900,6160,6160,6160,6160,0
20231128,153400,3567805900,6160,6160,6160,6160,0
20231128,153300,3567805900,6160,6160,6160,6160,0
20231128,153200,3567805900,6160,6160,6160,6160,0
20231128,153100,3567805900,6160,6160,6160,6160,0
20231128,153000,3567805900,6160,6160,6160,6160,9098
20231128,152900,3511762220,6170,6170,6170,6170,0
20231128,152800,3511762220,6170,6170,6170,6170,0
20231128,152700,3511762220,6170,6170,6170,6170,0
20231128,152600,3511762220,6170,6170,6170,6170,0
20231128,152500,3511762220,6170,6170,6170,6170,0
20231128,152400,3511762220,6170,6170,6170,6170,0
20231128,152300,3511762220,6170,6170,6170,6170,0
20231128,152200,3511762220,6170,6170,6170,6170,0
20231128,152100,3511762220,6170,6170,6170,6170,0
20231128,152000,3511762220,6170,6170,6170,6170,0
20231128,151900,3511762220,6170,6170,6170,6160,2280
20231128,151800,3497713000,6170,6170,6170,6160,2616
20231128,151700,3481595780,6170,6170,6170,6160,5215
20231128,151600,3449458850,6170,6180,6180,6160,12132
20231128,151500,3374639170,6180,6190,6190,6180,273
20231128,151400,3372949710,6200,6190,6200,6180,532
20231128,151300,3369657400,6190,6190,6200,6180,1702
20231128,151200,3359124270,6190,6180,6190,6180,583
20231128,151100,3355516310,6190,6190,6200,6180,1255
20231128,151000,3347748130,6180,6200,6200,6180,26
20231128,150900,3347587220,6180,6190,6200,6180,520
20231128,150800,3344369150,6180,6190,6210,6180,1160
20231128,150700,3337184060,6190,6180,6190,6180,401
20231128,150600,3334703750,6180,6180,6180,6170,6448
20231128,150500,3294872590,6180,6180,6180,6180,1675
20231128,150400,3284521090,6180,6180,6180,6180,94
20231128,150300,3283940170,6180,6190,6190,6180,3174
20231128,150200,3264324830,6190,6180,6190,6180,1363
20231128,150100,3255901450,6180,6180,6180,6180,2153
20231128,150000,3242595910,6180,6170,6180,6170,1827
20231128,145900,3231322290,6170,6170,6170,6170,36
20231128,145800,3231100170,6170,6170,6170,6160,965
20231128,145700,3225147270,6170,6160,6180,6160,725
20231128,145600,3220674040,6160,6170,6170,6160,390
20231128,145500,3218267940,6170,6160,6170,6160,1010
20231128,145400,3212036480,6160,6170,6170,6160,651
20231128,145300,3208020590,6160,6170,6170,6160,322
20231128,145200,3206033910,6170,6170,6180,6160,11688
20231128,145100,3134004360,6170,6170,6180,6170,480
20231128,145000,3131038190,6180,6170,6180,6170,34
20231128,144900,3130828210,6170,6170,6180,6170,575
20231128,144800,3127275710,6170,6180,6180,6170,204
20231128,144700,3126015170,6180,6190,6190,6180,1192
20231128,144600,3118646410,6180,6190,6190,6180,341
20231128,144500,3116537650,6180,6180,6180,6180,725
20231128,144400,3112057150,6180,6180,6180,6180,109
20231128,144300,3111383530,6180,6180,6190,6180,671
20231128,144200,3107231750,6190,6180,6190,6180,49
20231128,144100,3106928920,6170,6170,6170,6170,19
20231128,144000,3106811690,6170,6170,6180,6170,6842
20231128,143900,3064591350,6170,6180,6190,6170,7818
20231128,143800,3016311430,6180,6190,6190,6180,250
20231128,143700,3014766350,6200,6190,6200,6180,5
20231128,143600,3014735400,6180,6200,6200,6180,1416
20231128,143500,3005976400,6180,6190,6200,6180,939
20231128,143400,3000169420,6200,6190,6200,6190,38
20231128,143300,2999934070,6180,6190,6190,6180,3229
20231128,143200,2979963740,6190,6180,6190,6180,211
20231128,143100,2978658880,6180,6190,6190,6180,773
20231128,143000,2973881050,6180,6180,6180,6180,2087
20231128,142900,2960983390,6180,6180,6190,6180,681
20231128,142800,2956774560,6180,6180,6180,6180,357
20231128,142700,2954568300,6190,6180,6190,6180,5352
20231128,142600,2921488240,6180,6190,6190,6180,1628
20231128,142500,2911417470,6190,6190,6190,6190,1875
20231128,142400,2899811220,6190,6190,6190,6190,317
20231128,142300,2897848990,6190,6200,6200,6190,528
20231128,142200,2894579870,6190,6200,6200,6190,468
20231128,142100,2891678970,6190,6210,6210,6190,10364
20231128,142000,2827470320,6200,6210,6210,6200,10
20231128,141900,2827408240,6220,6200,6220,6200,13
20231128,141800,2827327620,6200,6210,6210,6200,114
20231128,141700,2826619850,6220,6210,6220,6200,1109
20231128,141600,2819732310,6210,6210,6210,6210,503
20231128,141500,2816608680,6200,6200,6200,6200,64
20231128,141400,2816211880,6200,6210,6210,6200,30
20231128,141300,2816025630,6200,6210,6210,6200,190
20231128,141200,2814846010,6200,6210,6210,6200,2
20231128,141100,2814833600,6210,6210,6210,6200,337
20231128,141000,2812741150,6200,6200,6210,6200,1156
20231128,140900,2805571730,6210,6210,6210,6200,20
20231128,140800,2805447560,6200,6200,6200,6200,0
20231128,140700,2805447560,6200,6210,6210,6200,263
20231128,140600,2803814940,6200,6210,6210,6200,4648
20231128,140500,2774997330,6200,6200,6200,6200,64
20231128,140400,2774600530,6200,6210,6210,6200,5087
20231128,140300,2743053480,6220,6210,6230,6210,4560
20231128,140200,2714733870,6210,6220,6230,6210,192
20231128,140100,2713538320,6230,6230,6230,6230,1
20231128,140000,2713532090,6230,6220,6230,6210,23
20231128,135900,2713389020,6210,6220,6230,6210,1262
20231128,135800,2705534500,6220,6210,6220,6210,313
20231128,135700,2703588180,6210,6220,6220,6210,76
20231128,135600,2703115980,6210,6210,6220,6210,249
20231128,135500,2701569670,6210,6220,6220,6210,102
20231128,135400,2700935290,6220,6220,6230,6210,226
20231128,135300,2699530210,6230,6220,6230,6220,5
20231128,135200,2699499080,6210,6220,6220,6210,1341
20231128,135100,2691159040,6220,6230,6230,6220,342
20231128,135000,2689031500,6230,6230,6230,6220,43
20231128,134900,2688763670,6230,6230,6230,6220,3
20231128,134800,2688744990,6220,6220,6220,6210,25
20231128,134700,2688589720,6210,6210,6210,6210,0
20231128,134600,2688589720,6210,6220,6220,6210,22
20231128,134500,2688453090,6210,6220,6220,6210,303
20231128,134400,2686569880,6210,6220,6220,6210,1734
20231128,134300,2675785110,6210,6220,6220,6210,3
20231128,134200,2675766460,6210,6220,6230,6210,62
20231128,134100,2675380610,6210,6210,6210,6210,118
20231128,134000,2674647830,6210,6220,6220,6210,1184
20231128,133900,2667283780,6210,6220,6220,6210,1066
20231128,133800,2660653540,6210,6220,6220,6210,12
20231128,133700,2660578920,6210,6210,6210,6210,118
20231128,133600,2659846140,6210,6220,6220,6210,41
20231128,133500,2659591330,6220,6220,6220,6210,161
20231128,133400,2658590570,6210,6210,6210,6210,282
20231128,133300,2656839350,6210,6220,6220,6210,589
20231128,133200,2653180060,6220,6220,6220,6220,72
20231128,133100,2652732220,6220,6220,6230,6220,624
20231128,133000,2648849940,6220,6230,6230,6220,39
20231128,132900,2648607030,6220,6220,6220,6210,930
20231128,132800,2642822470,6210,6220,6220,6210,7
20231128,132700,2642778940,6210,6200,6210,6200,256
20231128,132600,2641191190,6210,6210,6210,6200,1249
20231128,132500,2633435340,6210,6210,6220,6210,135
20231128,132400,2632595890,6210,6210,6210,6210,56
20231128,132300,2632248130,6200,6200,6200,6200,0
20231128,132200,2632248130,6200,6210,6210,6200,47
20231128,132100,2631956330,6200,6200,6210,6200,328
20231128,132000,2629920120,6200,6200,6220,6200,31
20231128,131900,2629727830,6200,6200,6200,6200,1783
20231128,131800,2618673230,6200,6220,6220,6200,241
20231128,131700,2617175780,6210,6220,6220,6210,13
20231128,131600,2617094940,6200,6200,6200,6200,0
20231128,131500,2617094940,6200,6210,6210,6200,87
20231128,131400,2616554710,6200,6200,6210,6200,653
20231128,131300,2612501110,6200,6200,6210,6200,183
20231128,131200,2611365450,6200,6210,6210,6200,4087
20231128,131100,2585986610,6210,6210,6210,6210,476
20231128,131000,2583030650,6210,6210,6220,6210,203
20231128,130900,2581769010,6200,6210,6210,6200,230
20231128,130800,2580340810,6210,6210,6220,6210,118
20231128,130700,2579608020,6200,6210,6210,6200,1706
20231128,130600,2569016320,6210,6210,6210,6210,0
20231128,130500,2569016320,6210,6210,6210,6210,60
20231128,130400,2568643720,6210,6210,6210,6210,8
20231128,130300,2568594040,6210,6220,6220,6210,117
20231128,130200,2567866470,6210,6210,6210,6210,64
20231128,130100,2567469030,6220,6220,6220,6220,0
20231128,130000,2567469030,6220,6210,6220,6210,179
20231128,125900,2566357430,6210,6210,6220,6210,507
20231128,125800,2563208160,6210,6220,6220,6210,69
20231128,125700,2562779050,6220,6220,6220,6220,60
20231128,125600,2562405850,6220,6220,6220,6220,42
20231128,125500,2562144610,6210,6210,6210,6210,0
20231128,125400,2562144610,6210,6210,6210,6210,0
20231128,125300,2562144610,6210,6220,6220,6210,284
20231128,125200,2560378550,6200,6220,6220,6200,236
20231128,125100,2558911350,6200,6200,6200,6200,117
20231128,125000,2558185950,6200,6210,6210,6200,1091
20231128,124900,2551411700,6200,6210,6210,6200,130
20231128,124800,2550604640,6210,6210,6210,6210,50
20231128,124700,2550294140,6200,6200,6210,6200,320
20231128,124600,2548310000,6200,6210,6210,6200,593
20231128,124500,2544628360,6210,6210,6210,6210,0
20231128,124400,2544628360,6210,6210,6210,6210,155
20231128,124300,2543665810,6200,6200,6200,6200,0
20231128,124200,2543665810,6200,6200,6220,6200,4442
20231128,124100,2516056310,6200,6210,6210,6200,327
20231128,124000,2514025850,6200,6210,6210,6200,83
20231128,123900,2513511020,6210,6210,6210,6200,20
20231128,123800,2513386850,6200,6210,6210,6200,717
20231128,123700,2508935000,6200,6210,6210,6200,165
20231128,123600,2507910600,6200,6220,6220,6200,2295
20231128,123500,2493653880,6210,6220,6220,6210,53
20231128,123400,2493324350,6210,6220,6220,6210,24
20231128,123300,2493175110,6210,6220,6220,6210,205
20231128,123200,2491900320,6210,6210,6210,6210,0
20231128,123100,2491900320,6210,6210,6210,6210,0
20231128,123000,2491900320,6210,6210,6210,6200,2371
20231128,122900,2477176470,6200,6200,6200,6200,353
20231128,122800,2474987870,6200,6200,6210,6200,126
20231128,122700,2474205640,6200,6200,6210,6200,164
20231128,122600,2473187620,6200,6210,6210,6200,304
20231128,122500,2471301080,6200,6210,6210,6200,4083
20231128,122400,2445983600,6210,6210,6210,6200,4129
20231128,122300,2420383750,6210,6210,6220,6200,37
20231128,122200,2420154020,6200,6210,6210,6200,12941
20231128,122100,2339879370,6210,6210,6210,6210,11
20231128,122000,2339811060,6220,6220,6220,6220,118
20231128,121900,2339077100,6210,6210,6210,6210,0
20231128,121800,2339077100,6210,6220,6220,6210,532
20231128,121700,2335768550,6210,6220,6220,6210,1161
20231128,121600,2328547580,6210,6220,6220,6210,1383
20231128,121500,2319946740,6220,6210,6220,6210,1270
20231128,121400,2312059010,6220,6220,6220,6220,30
20231128,121300,2311872410,6220,6220,6220,6210,59
20231128,121200,2311505530,6220,6220,6220,6210,139
20231128,121100,2310641540,6210,6220,6220,6210,351
20231128,121000,2308458620,6210,6210,6210,6210,0
20231128,120900,2308458620,6210,6220,6220,6210,126
20231128,120800,2307674980,6210,6210,6220,6210,189
20231128,120700,2306499690,6220,6220,6220,6220,0
20231128,120600,2306499690,6220,6210,6220,6210,1180
20231128,120500,2299171860,6210,6210,6220,6210,118
20231128,120400,2298438780,6210,6210,6210,6210,100
20231128,120300,2297817780,6210,6210,6220,6210,200
20231128,120200,2296575770,6210,6210,6220,6200,419
20231128,120100,2293974260,6210,6210,6210,6210,0
20231128,120000,2293974260,6210,6220,6220,6210,11
20231128,115900,2293905850,6200,6210,6220,6200,3452
20231128,115800,2272470260,6210,6220,6220,6210,61
20231128,115700,2272091430,6210,6220,6220,6210,63
20231128,115600,2271700180,6220,6220,6220,6210,11
20231128,115500,2271631790,6210,6220,6220,6210,76
20231128,115400,2271159700,6210,6220,6220,6210,13
20231128,115300,2271078860,6210,6210,6210,6210,1764
20231128,115200,2260124420,6210,6230,6230,6210,879
20231128,115100,2254657260,6220,6230,6230,6220,3
20231128,115000,2254638580,6210,6210,6210,6210,0
20231128,114900,2254638580,6210,6210,6210,6210,83
20231128,114800,2254123150,6210,6230,6230,6210,10
20231128,114700,2254060890,6230,6230,6230,6230,2
20231128,114600,2254048430,6200,6210,6210,6200,129
20231128,114500,2253247630,6200,6210,6210,6200,4041
20231128,114400,2228189320,6200,6220,6220,6200,665
20231128,114300,2224062230,6220,6220,6220,6220,4
20231128,114200,2224037350,6200,6230,6230,6200,7017
20231128,114100,2180461040,6220,6230,6240,6220,2162
20231128,114000,2166992860,6230,6230,6230,6230,3
20231128,113900,2166974170,6220,6230,6230,6220,627
20231128,113800,2163068260,6230,6230,6230,6220,311
20231128,113700,2161131200,6230,6230,6230,6230,4
20231128,113600,2161106280,6220,6230,6230,6220,64
20231128,113500,2160707660,6230,6230,6230,6220,240
20231128,113400,2159214810,6220,6230,6230,6220,108
20231128,113300,2158542130,6230,6230,6230,6220,4
20231128,113200,2158517220,6210,6210,6210,6210,0
20231128,113100,2158517220,6210,6230,6230,6210,12
20231128,113000,2158442500,6230,6210,6230,6210,1202
20231128,112900,2150967200,6220,6220,6220,6210,205
20231128,112800,2149692110,6220,6220,6220,6210,1137
20231128,112700,2142621670,6220,6230,6230,6220,350
20231128,112600,2140444660,6220,6210,6220,6210,1340
20231128,112500,2132110460,6220,6220,6220,6210,947
20231128,112400,2126229550,6220,6220,6220,6210,71
20231128,112300,2125788560,6210,6210,6220,6210,237
20231128,112200,2124316780,6210,6220,6220,6210,3319
20231128,112100,2103702260,6220,6230,6230,6220,170
20231128,112000,2102644770,6230,6240,6240,6230,2
20231128,111900,2102632300,6240,6240,6240,6240,1
20231128,111800,2102626060,6240,6240,6240,6240,1
20231128,111700,2102619820,6240,6240,6240,6230,111
20231128,111600,2101927200,6240,6230,6240,6230,1002
20231128,111500,2095684730,6230,6230,6230,6230,3
20231128,111400,2095666040,6210,6230,6230,6210,25
20231128,111300,2095510370,6210,6210,6210,6210,0
20231128,111200,2095510370,6210,6210,6210,6210,60
20231128,111100,2095137770,6210,6210,6210,6210,294
20231128,111000,2093312030,6210,6220,6220,6210,891
20231128,110900,2087778870,6210,6220,6220,6210,413
20231128,110800,2085210360,6220,6220,6220,6220,0
20231128,110700,2085210360,6220,6220,6230,6220,1524
20231128,110600,2075731070,6220,6230,6230,6220,11
20231128,110500,2075662600,6230,6220,6230,6220,884
20231128,110400,2070164090,6230,6230,6230,6220,782
20231128,110300,2065293400,6230,6240,6240,6230,69
20231128,110200,2064863480,6240,6240,6240,6230,1180
20231128,110100,2057512050,6230,6230,6230,6230,0
20231128,110000,2057512050,6230,6240,6240,6230,20
20231128,105900,2057387280,6230,6230,6230,6230,0
20231128,105800,2057387280,6230,6250,6250,6230,2013
20231128,105700,2044829020,6240,6270,6270,6240,1489
20231128,105600,2035523220,6260,6270,6270,6260,20
20231128,105500,2035397940,6270,6270,6270,6270,16
20231128,105400,2035297620,6270,6270,6270,6260,13
20231128,105300,2035216210,6260,6270,6270,6260,131
20231128,105200,2034394850,6260,6260,6260,6260,1188
20231128,105100,2026957970,6250,6260,6260,6250,323
20231128,105000,2024936450,6260,6260,6260,6260,0
20231128,104900,2024936450,6260,6250,6260,6240,13
20231128,104800,2024855260,6240,6260,6260,6240,740
20231128,104700,2020223680,6240,6260,6260,6240,3
20231128,104600,2020204920,6240,6250,6250,6240,317
20231128,104500,2018223790,6240,6260,6260,6240,10
20231128,104400,2018161220,6260,6260,6260,6240,177
20231128,104300,2017053550,6260,6260,6260,6260,1
20231128,104200,2017047290,6240,6260,6260,6240,2
20231128,104100,2017034790,6230,6260,6260,6230,37
20231128,104000,2016804220,6230,6260,6260,6230,4363
20231128,103900,1989507800,6250,6250,6250,6250,0
20231128,103800,1989507800,6250,6240,6250,6240,1667
20231128,103700,1979092990,6230,6240,6240,6230,556
20231128,103600,1975628890,6230,6240,6240,6230,110
20231128,103500,1974942590,6230,6230,6240,6230,84
20231128,103400,1974419070,6210,6230,6230,6210,2614
20231128,103300,1958161440,6220,6230,6240,6220,800
20231128,103200,1953178030,6240,6240,6240,6240,53
20231128,103100,1952847310,6240,6240,6240,6240,0
20231128,103000,1952847310,6240,6240,6240,6240,2
20231128,102900,1952834830,6240,6240,6240,6230,329
20231128,102800,1950782060,6230,6240,6240,6230,564
20231128,102700,1947268260,6240,6240,6240,6230,470
20231128,102600,1944335640,6230,6240,6240,6230,48
20231128,102500,1944036200,6230,6230,6240,6230,38
20231128,102400,1943799160,6230,6230,6240,6230,126
20231128,102300,1943014130,6230,6230,6230,6230,0
20231128,102200,1943014130,6230,6230,6230,6230,376
20231128,102100,1940671650,6230,6240,6240,6230,7
20231128,102000,1940627980,6220,6220,6220,6220,0
20231128,101900,1940627980,6220,6230,6240,6220,744
20231128,101800,1935990300,6220,6230,6230,6220,362
20231128,101700,1933736610,6220,6220,6230,6220,94
20231128,101600,1933151770,6220,6230,6230,6220,1310
20231128,101500,1924991340,6220,6220,6230,6220,262
20231128,101400,1923359440,6210,6210,6210,6210,496
20231128,101300,1920279280,6210,6220,6220,6210,3722
20231128,101200,1897131460,6210,6210,6220,6210,489
20231128,101100,1894091310,6200,6210,6220,6200,1425
20231128,101000,1885252210,6210,6210,6210,6200,6
20231128,100900,1885214960,6190,6190,6200,6190,44
20231128,100800,1884942570,6220,6190,6220,6190,1034
20231128,100700,1878528520,6190,6200,6200,6190,125
20231128,100600,1877753710,6180,6200,6200,6180,1392
20231128,100500,1869133450,6180,6180,6200,6180,1371
20231128,100400,1860639370,6180,6180,6180,6170,2092
20231128,100300,1847723210,6180,6180,6200,6170,9728
20231128,100200,1787664610,6180,6190,6190,6180,2680
20231128,100100,1771099280,6190,6190,6200,6180,2141
20231128,100000,1757846810,6190,6220,6220,6190,10807
20231128,095900,1690857700,6220,6220,6220,6210,5440
20231128,095800,1657039730,6220,6230,6230,6220,1474
20231128,095700,1647871280,6220,6240,6240,6220,2884
20231128,095600,1629929970,6220,6240,6240,6220,279
20231128,095500,1628192170,6240,6240,6240,6220,539
20231128,095400,1624838400,6240,6230,6240,6220,475
20231128,095300,1621879850,6220,6230,6240,6220,3710
20231128,095200,1598767010,6230,6240,6250,6230,903
20231128,095100,1593132330,6240,6240,6240,6240,1075
20231128,095000,1586424330,6240,6240,6240,6240,0
20231128,094900,1586424330,6240,6240,6260,6240,1627
20231128,094800,1576244630,6260,6260,6260,6240,2559
20231128,094700,1560241470,6250,6260,6260,6250,69
20231128,094600,1559809630,6250,6250,6260,6250,203
20231128,094500,1558540770,6250,6260,6270,6250,621
20231128,094400,1554653760,6260,6250,6260,6240,305
20231128,094300,1552747330,6250,6250,6250,6250,2
20231128,094200,1552734830,6240,6250,6250,6240,171
20231128,094100,1551666340,6250,6240,6250,6240,593
20231128,094000,1547965980,6250,6260,6260,6230,2156
20231128,093900,1534502820,6260,6250,6260,6240,225
20231128,093800,1533096760,6240,6250,6250,6240,103
20231128,093700,1532453990,6240,6240,6240,6230,134
20231128,093600,1531617960,6220,6240,6240,6220,186
20231128,093500,1530459320,6240,6230,6240,6220,2681
20231128,093400,1513758920,6220,6240,6240,6220,2199
20231128,093300,1500063740,6230,6240,6240,6230,852
20231128,093200,1494748020,6230,6240,6240,6230,18
20231128,093100,1494635730,6240,6240,6240,6230,49
20231128,093000,1494330120,6230,6240,6240,6230,568
20231128,092900,1490791030,6240,6230,6240,6230,757
20231128,092800,1486068970,6240,6220,6240,6220,2812
20231128,092700,1468562000,6220,6210,6220,6200,1411
20231128,092600,1459796680,6210,6190,6210,6180,8385
20231128,092500,1407890710,6190,6180,6190,6170,2269
20231128,092400,1393872980,6180,6180,6180,6170,15556
20231128,092300,1297857550,6170,6200,6210,6170,10161
20231128,092200,1235023000,6210,6200,6210,6190,1161
20231128,092100,1227827200,6200,6210,6210,6200,1447
20231128,092000,1218854830,6200,6230,6230,6200,5732
20231128,091900,1183267380,6210,6200,6210,6190,7680
20231128,091800,1135661790,6200,6210,6210,6190,4949
20231128,091700,1104977420,6200,6210,6240,6190,6791
20231128,091600,1062882440,6200,6240,6250,6200,7493
20231128,091500,1016302830,6240,6240,6250,6200,4888
20231128,091400,985882510,6220,6220,6220,6170,18472
20231128,091300,871219750,6220,6250,6250,6220,12010
20231128,091200,796400350,6250,6320,6320,6240,24487
20231128,091100,642472900,6320,6320,6320,6310,3706
20231128,091000,619055910,6320,6340,6340,6310,8824
20231128,090900,563245620,6330,6330,6340,6310,7565
20231128,090800,515385230,6330,6350,6350,6320,5851
20231128,090700,478337280,6360,6380,6380,6350,14818
20231128,090600,384065390,6380,6400,6400,6380,2246
20231128,090500,369719620,6390,6390,6400,6380,1328
20231128,090400,361231390,6380,6390,6390,6370,9600
20231128,090300,299954400,6360,6380,6390,6360,8543
20231128,090200,245525360,6390,6390,6390,6370,12186
20231128,090100,167745110,6380,6410,6410,6380,5849
20231128,090000,130362070,6410,6360,6430,6360,20439
Reference in New Issue Copy Permalink