ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/033290/min/candle-20231122.csv

611 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190800,5578860430,8600,8600,8600,8600,8003
20231122,190700,5578860430,8600,8600,8600,8600,0
20231122,190600,5578860430,8600,8600,8600,8600,0
20231122,190500,5578860430,8600,8600,8600,8600,0
20231122,190400,5578860430,8600,8600,8600,8600,0
20231122,190300,5578860430,8600,8600,8600,8600,0
20231122,190200,5578860430,8600,8600,8600,8600,0
20231122,190100,5578860430,8600,8600,8600,8600,0
20231122,190000,5578860430,8600,8600,8600,8600,0
20231122,185900,5578860430,8600,8600,8600,8600,0
20231122,185800,5578860430,8600,8600,8600,8600,0
20231122,185700,5578860430,8600,8600,8600,8600,0
20231122,185600,5578860430,8600,8600,8600,8600,0
20231122,185500,5578860430,8600,8600,8600,8600,0
20231122,185400,5578860430,8600,8600,8600,8600,0
20231122,185300,5578860430,8600,8600,8600,8600,0
20231122,185200,5578860430,8600,8600,8600,8600,0
20231122,185100,5578860430,8600,8600,8600,8600,0
20231122,185000,5578860430,8600,8600,8600,8600,0
20231122,184900,5578860430,8600,8600,8600,8600,0
20231122,184800,5578860430,8600,8600,8600,8600,0
20231122,184700,5578860430,8600,8600,8600,8600,0
20231122,184600,5578860430,8600,8600,8600,8600,0
20231122,184500,5578860430,8600,8600,8600,8600,0
20231122,184400,5578860430,8600,8600,8600,8600,0
20231122,184300,5578860430,8600,8600,8600,8600,0
20231122,184200,5578860430,8600,8600,8600,8600,0
20231122,184100,5578860430,8600,8600,8600,8600,0
20231122,184000,5578860430,8600,8600,8600,8600,0
20231122,183900,5578860430,8600,8600,8600,8600,0
20231122,183800,5578860430,8600,8600,8600,8600,8003
20231122,183700,5578860430,8600,8600,8600,8600,0
20231122,183600,5578860430,8600,8600,8600,8600,0
20231122,183500,5578860430,8600,8600,8600,8600,0
20231122,183400,5578860430,8600,8600,8600,8600,0
20231122,183300,5578860430,8600,8600,8600,8600,0
20231122,183200,5578860430,8600,8600,8600,8600,0
20231122,183100,5578860430,8600,8600,8600,8600,0
20231122,183000,5578860430,8600,8600,8600,8600,0
20231122,182900,5578860430,8600,8600,8600,8600,0
20231122,182800,5578860430,8600,8600,8600,8600,0
20231122,182700,5578860430,8600,8600,8600,8600,0
20231122,182600,5578860430,8600,8600,8600,8600,0
20231122,182500,5578860430,8600,8600,8600,8600,0
20231122,182400,5578860430,8600,8600,8600,8600,0
20231122,182300,5578860430,8600,8600,8600,8600,0
20231122,182200,5578860430,8600,8600,8600,8600,0
20231122,182100,5578860430,8600,8600,8600,8600,0
20231122,182000,5578860430,8600,8600,8600,8600,0
20231122,181900,5578860430,8600,8600,8600,8600,0
20231122,181800,5578860430,8600,8600,8600,8600,0
20231122,181700,5578860430,8600,8600,8600,8600,0
20231122,181600,5578860430,8600,8600,8600,8600,0
20231122,181500,5578860430,8600,8600,8600,8600,0
20231122,181400,5578860430,8600,8600,8600,8600,0
20231122,181300,5578860430,8600,8600,8600,8600,0
20231122,181200,5578860430,8600,8600,8600,8600,0
20231122,181100,5578860430,8600,8600,8600,8600,0
20231122,181000,5578860430,8600,8600,8600,8600,0
20231122,180900,5578860430,8600,8600,8600,8600,0
20231122,180800,5578860430,8600,8600,8600,8600,8003
20231122,180700,5578860430,8600,8600,8600,8600,0
20231122,180600,5578860430,8600,8600,8600,8600,0
20231122,180500,5578860430,8600,8600,8600,8600,0
20231122,180400,5578860430,8600,8600,8600,8600,0
20231122,180300,5578860430,8600,8600,8600,8600,0
20231122,180200,5578860430,8600,8600,8600,8600,0
20231122,180100,5578860430,8600,8600,8600,8600,0
20231122,180000,5578860430,8600,8600,8600,8600,0
20231122,175900,5578860430,8600,8600,8600,8600,0
20231122,175800,5578860430,8600,8600,8600,8600,0
20231122,175700,5578860430,8600,8600,8600,8600,0
20231122,175600,5578860430,8600,8600,8600,8600,0
20231122,175500,5578860430,8600,8600,8600,8600,0
20231122,175400,5578860430,8600,8600,8600,8600,0
20231122,175300,5578860430,8600,8600,8600,8600,0
20231122,175200,5578860430,8600,8600,8600,8600,0
20231122,175100,5578860430,8600,8600,8600,8600,0
20231122,175000,5578860430,8600,8600,8600,8600,0
20231122,174900,5578860430,8600,8600,8600,8600,0
20231122,174800,5578860430,8600,8600,8600,8600,0
20231122,174700,5578860430,8600,8600,8600,8600,0
20231122,174600,5578860430,8600,8600,8600,8600,0
20231122,174500,5578860430,8600,8600,8600,8600,0
20231122,174400,5578860430,8600,8600,8600,8600,0
20231122,174300,5578860430,8600,8600,8600,8600,0
20231122,174200,5578860430,8600,8600,8600,8600,0
20231122,174100,5578860430,8600,8600,8600,8600,0
20231122,174000,5578860430,8600,8600,8600,8600,0
20231122,173900,5578860430,8600,8600,8600,8600,0
20231122,173800,5578860430,8600,8600,8600,8600,8003
20231122,173700,5578860430,8600,8600,8600,8600,0
20231122,173600,5578860430,8600,8600,8600,8600,0
20231122,173500,5578860430,8600,8600,8600,8600,0
20231122,173400,5578860430,8600,8600,8600,8600,0
20231122,173300,5578860430,8600,8600,8600,8600,0
20231122,173200,5578860430,8600,8600,8600,8600,0
20231122,173100,5578860430,8600,8600,8600,8600,0
20231122,173000,5578860430,8600,8600,8600,8600,0
20231122,172900,5578860430,8600,8600,8600,8600,0
20231122,172800,5578860430,8600,8600,8600,8600,0
20231122,172700,5578860430,8600,8600,8600,8600,0
20231122,172600,5578860430,8600,8600,8600,8600,0
20231122,172500,5578860430,8600,8600,8600,8600,0
20231122,172400,5578860430,8600,8600,8600,8600,0
20231122,172300,5578860430,8600,8600,8600,8600,0
20231122,172200,5578860430,8600,8600,8600,8600,0
20231122,172100,5578860430,8600,8600,8600,8600,0
20231122,172000,5578860430,8600,8600,8600,8600,0
20231122,171900,5578860430,8600,8600,8600,8600,0
20231122,171800,5578860430,8600,8600,8600,8600,0
20231122,171700,5578860430,8600,8600,8600,8600,0
20231122,171600,5578860430,8600,8600,8600,8600,0
20231122,171500,5578860430,8600,8600,8600,8600,0
20231122,171400,5578860430,8600,8600,8600,8600,0
20231122,171300,5578860430,8600,8600,8600,8600,0
20231122,171200,5578860430,8600,8600,8600,8600,0
20231122,171100,5578860430,8600,8600,8600,8600,0
20231122,171000,5578860430,8600,8600,8600,8600,0
20231122,170900,5578860430,8600,8600,8600,8600,0
20231122,170800,5578860430,8600,8600,8600,8600,8003
20231122,170700,5578860430,8600,8600,8600,8600,0
20231122,170600,5578860430,8600,8600,8600,8600,0
20231122,170500,5578860430,8600,8600,8600,8600,0
20231122,170400,5578860430,8600,8600,8600,8600,0
20231122,170300,5578860430,8600,8600,8600,8600,0
20231122,170200,5578860430,8600,8600,8600,8600,0
20231122,170100,5578860430,8600,8600,8600,8600,0
20231122,170000,5578860430,8600,8600,8600,8600,0
20231122,165900,5578860430,8600,8600,8600,8600,0
20231122,165800,5578860430,8600,8600,8600,8600,0
20231122,165700,5578860430,8600,8600,8600,8600,0
20231122,165600,5578860430,8600,8600,8600,8600,0
20231122,165500,5578860430,8600,8600,8600,8600,0
20231122,165400,5578860430,8600,8600,8600,8600,0
20231122,165300,5578860430,8600,8600,8600,8600,0
20231122,165200,5578860430,8600,8600,8600,8600,0
20231122,165100,5578860430,8600,8600,8600,8600,0
20231122,165000,5578860430,8600,8600,8600,8600,0
20231122,164900,5578860430,8600,8600,8600,8600,0
20231122,164800,5578860430,8600,8600,8600,8600,0
20231122,164700,5578860430,8600,8600,8600,8600,0
20231122,164600,5578860430,8600,8600,8600,8600,0
20231122,164500,5578860430,8600,8600,8600,8600,0
20231122,164400,5578860430,8600,8600,8600,8600,0
20231122,164300,5578860430,8600,8600,8600,8600,0
20231122,164200,5578860430,8600,8600,8600,8600,0
20231122,164100,5578860430,8600,8600,8600,8600,0
20231122,164000,5578860430,8600,8600,8600,8600,0
20231122,163900,5578860430,8600,8600,8600,8600,0
20231122,163800,5578860430,8600,8600,8600,8600,8003
20231122,163700,5578860430,8600,8600,8600,8600,0
20231122,163600,5578860430,8600,8600,8600,8600,0
20231122,163500,5578860430,8600,8600,8600,8600,0
20231122,163400,5578860430,8600,8600,8600,8600,0
20231122,163300,5578860430,8600,8600,8600,8600,0
20231122,163200,5578860430,8600,8600,8600,8600,0
20231122,163100,5578860430,8600,8600,8600,8600,0
20231122,163000,5578860430,8600,8600,8600,8600,0
20231122,162900,5578860430,8600,8600,8600,8600,0
20231122,162800,5578860430,8600,8600,8600,8600,0
20231122,162700,5578860430,8600,8600,8600,8600,0
20231122,162600,5578860430,8600,8600,8600,8600,0
20231122,162500,5578860430,8600,8600,8600,8600,0
20231122,162400,5578860430,8600,8600,8600,8600,0
20231122,162300,5578860430,8600,8600,8600,8600,0
20231122,162200,5578860430,8600,8600,8600,8600,0
20231122,162100,5578860430,8600,8600,8600,8600,0
20231122,162000,5578860430,8600,8600,8600,8600,0
20231122,161900,5578860430,8600,8600,8600,8600,0
20231122,161800,5578860430,8600,8600,8600,8600,0
20231122,161700,5578860430,8600,8600,8600,8600,0
20231122,161600,5578860430,8600,8600,8600,8600,0
20231122,161500,5578860430,8600,8600,8600,8600,0
20231122,161400,5578860430,8600,8600,8600,8600,0
20231122,161300,5578860430,8600,8600,8600,8600,0
20231122,161200,5578860430,8600,8600,8600,8600,0
20231122,161100,5578860430,8600,8600,8600,8600,0
20231122,161000,5578860430,8600,8600,8600,8600,0
20231122,160900,5578860430,8600,8600,8600,8600,0
20231122,160800,5578860430,8600,8600,8600,8600,8003
20231122,160700,5578860430,8600,8600,8600,8600,0
20231122,160600,5578860430,8600,8600,8600,8600,0
20231122,160500,5578860430,8600,8600,8600,8600,0
20231122,160400,5578860430,8600,8600,8600,8600,0
20231122,160300,5578860430,8600,8600,8600,8600,0
20231122,160200,5578860430,8600,8600,8600,8600,0
20231122,160100,5578860430,8600,8600,8600,8600,0
20231122,160000,5578860430,8600,8600,8600,8600,0
20231122,155900,5578860430,8600,8600,8600,8600,0
20231122,155800,5578860430,8600,8600,8600,8600,0
20231122,155700,5578860430,8600,8600,8600,8600,0
20231122,155600,5578860430,8600,8600,8600,8600,0
20231122,155500,5578860430,8600,8600,8600,8600,0
20231122,155400,5578860430,8600,8600,8600,8600,0
20231122,155300,5578860430,8600,8600,8600,8600,0
20231122,155200,5578860430,8600,8600,8600,8600,0
20231122,155100,5578860430,8600,8600,8600,8600,0
20231122,155000,5578860430,8600,8600,8600,8600,0
20231122,154900,5578860430,8600,8600,8600,8600,0
20231122,154800,5578860430,8600,8600,8600,8600,0
20231122,154700,5578860430,8600,8600,8600,8600,0
20231122,154600,5578860430,8600,8600,8600,8600,0
20231122,154500,5578860430,8600,8600,8600,8600,0
20231122,154400,5578860430,8600,8600,8600,8600,0
20231122,154300,5578860430,8600,8600,8600,8600,0
20231122,154200,5578860430,8600,8600,8600,8600,0
20231122,154100,5578860430,8600,8600,8600,8600,0
20231122,154000,5578860430,8600,8600,8600,8600,0
20231122,153900,5578860430,8600,8600,8600,8600,0
20231122,153800,5578860430,8600,8600,8600,8600,8003
20231122,153700,5578860430,8600,8600,8600,8600,0
20231122,153600,5578860430,8600,8600,8600,8600,0
20231122,153500,5578860430,8600,8600,8600,8600,0
20231122,153400,5578860430,8600,8600,8600,8600,0
20231122,153300,5578860430,8600,8600,8600,8600,0
20231122,153200,5578860430,8600,8600,8600,8600,0
20231122,153100,5578860430,8600,8600,8600,8600,0
20231122,153000,5578860430,8600,8600,8600,8600,8003
20231122,152900,5510034630,8580,8580,8580,8580,0
20231122,152800,5510034630,8580,8580,8580,8580,0
20231122,152700,5510034630,8580,8580,8580,8580,0
20231122,152600,5510034630,8580,8580,8580,8580,0
20231122,152500,5510034630,8580,8580,8580,8580,0
20231122,152400,5510034630,8580,8580,8580,8580,0
20231122,152300,5510034630,8580,8580,8580,8580,0
20231122,152200,5510034630,8580,8580,8580,8580,0
20231122,152100,5510034630,8580,8580,8580,8580,0
20231122,152000,5510034630,8580,8580,8580,8580,0
20231122,151900,5510034630,8580,8580,8600,8580,1467
20231122,151800,5497434710,8590,8610,8610,8580,292
20231122,151700,5494928930,8600,8610,8610,8570,3775
20231122,151600,5462469390,8600,8590,8610,8570,5358
20231122,151500,5416436740,8600,8590,8610,8580,10078
20231122,151400,5329755150,8590,8590,8600,8590,941
20231122,151300,5321668860,8600,8590,8600,8580,162
20231122,151200,5320276500,8590,8590,8600,8570,583
20231122,151100,5315264580,8600,8570,8610,8550,7021
20231122,151000,5255054300,8590,8580,8590,8570,1372
20231122,150900,5243278030,8580,8590,8600,8580,3154
20231122,150800,5216209040,8600,8600,8600,8590,145
20231122,150700,5214962430,8600,8590,8600,8590,1106
20231122,150600,5205461870,8590,8590,8590,8580,1180
20231122,150500,5195331170,8590,8580,8590,8580,1091
20231122,150400,5185962480,8590,8580,8590,8580,1133
20231122,150300,5176241330,8590,8590,8590,8590,451
20231122,150200,5172367240,8600,8590,8600,8590,1721
20231122,150100,5157583840,8590,8590,8600,8590,1844
20231122,150000,5141743850,8590,8590,8600,8590,12
20231122,145900,5141640760,8600,8600,8600,8590,466
20231122,145800,5137635270,8600,8590,8600,8590,1014
20231122,145700,5128924990,8600,8600,8600,8600,3
20231122,145600,5128899190,8600,8580,8600,8580,3051
20231122,145500,5102701500,8580,8570,8580,8570,22
20231122,145400,5102512770,8570,8590,8590,8570,327
20231122,145300,5099706830,8590,8580,8590,8580,140
20231122,145200,5098505430,8580,8580,8590,8580,372
20231122,145100,5095313640,8570,8570,8570,8560,501
20231122,145000,5091020080,8570,8580,8580,8570,297
20231122,144900,5088474420,8580,8580,8580,8580,25
20231122,144800,5088259920,8590,8580,8590,8570,910
20231122,144700,5080455550,8580,8580,8580,8570,1304
20231122,144600,5069276280,8570,8570,8580,8570,361
20231122,144500,5066182490,8580,8580,8580,8570,412
20231122,144400,5062651530,8570,8580,8580,8550,2901
20231122,144300,5037816110,8590,8580,8590,8580,110
20231122,144200,5036872210,8590,8590,8590,8580,71
20231122,144100,5036262820,8590,8580,8590,8580,501
20231122,144000,5031964230,8590,8590,8590,8590,101
20231122,143900,5031096640,8590,8600,8600,8590,43
20231122,143800,5030727260,8590,8560,8590,8560,1293
20231122,143700,5019628260,8560,8610,8610,8560,1813
20231122,143600,5004044070,8600,8600,8610,8600,398
20231122,143500,5000618450,8600,8580,8610,8580,4822
20231122,143400,4959162140,8580,8580,8580,8540,1628
20231122,143300,4945245630,8550,8580,8590,8550,2629
20231122,143200,4922718350,8590,8590,8590,8580,882
20231122,143100,4915147590,8600,8590,8610,8590,1295
20231122,143000,4904023410,8590,8600,8610,8590,665
20231122,142900,4898309950,8600,8620,8620,8600,1290
20231122,142800,4887203050,8610,8610,8620,8610,321
20231122,142700,4884439040,8620,8610,8620,8610,46
20231122,142600,4884042920,8630,8620,8630,8620,340
20231122,142500,4881112000,8610,8610,8620,8600,801
20231122,142400,4874216140,8620,8610,8620,8610,601
20231122,142300,4869041220,8620,8610,8620,8610,319
20231122,142200,4866292630,8620,8620,8620,8620,407
20231122,142100,4862784290,8630,8620,8630,8610,583
20231122,142000,4857756140,8620,8590,8620,8580,1494
20231122,141900,4844898830,8600,8590,8600,8580,633
20231122,141800,4839465000,8600,8600,8600,8590,321
20231122,141700,4836705400,8600,8590,8600,8540,3442
20231122,141600,4807212300,8590,8610,8610,8590,659
20231122,141500,4801544310,8620,8610,8620,8610,24
20231122,141400,4801337660,8610,8610,8610,8610,1037
20231122,141300,4792409090,8630,8610,8630,8610,362
20231122,141200,4789292050,8600,8600,8610,8600,437
20231122,141100,4785530550,8610,8600,8610,8600,726
20231122,141000,4779280920,8610,8620,8630,8610,511
20231122,140900,4774879870,8630,8600,8630,8530,11303
20231122,140800,4678118110,8600,8610,8610,8600,908
20231122,140700,4670300970,8630,8630,8630,8620,95
20231122,140600,4669481820,8610,8630,8630,8610,33
20231122,140500,4669197570,8620,8630,8630,8620,11
20231122,140400,4669102740,8620,8620,8620,8610,1076
20231122,140300,4659830570,8630,8640,8640,8630,1721
20231122,140200,4644977730,8640,8640,8660,8640,970
20231122,140100,4636596900,8640,8660,8670,8640,1668
20231122,140000,4622174300,8660,8670,8690,8660,1269
20231122,135900,4611180710,8660,8680,8690,8650,2146
20231122,135800,4592568610,8680,8700,8700,8680,2990
20231122,135700,4566576000,8700,8670,8700,8670,18517
20231122,135600,4405735290,8670,8670,8680,8660,7414
20231122,135500,4341451400,8660,8650,8670,8650,432
20231122,135400,4337711440,8680,8640,8680,8640,5984
20231122,135300,4285878680,8650,8660,8670,8640,2120
20231122,135200,4267512600,8670,8660,8680,8650,12693
20231122,135100,4157582110,8650,8640,8660,8630,6770
20231122,135000,4099015420,8650,8630,8650,8630,1253
20231122,134900,4088184500,8620,8620,8640,8620,8852
20231122,134800,4011735590,8630,8600,8640,8600,21742
20231122,134700,3824476980,8590,8600,8600,8590,3053
20231122,134600,3798231280,8600,8590,8600,8580,3322
20231122,134500,3769704410,8580,8580,8590,8580,257
20231122,134400,3767498340,8590,8580,8590,8570,917
20231122,134300,3759631080,8580,8570,8580,8560,860
20231122,134200,3752257990,8580,8570,8580,8570,247
20231122,134100,3750140400,8580,8540,8580,8540,1562
20231122,134000,3736769700,8550,8550,8550,8530,2392
20231122,133900,3716333500,8550,8580,8580,8550,10922
20231122,133800,3622674680,8590,8590,8590,8580,683
20231122,133700,3616809300,8590,8590,8600,8590,3306
20231122,133600,3588403690,8600,8590,8600,8580,8966
20231122,133500,3511327360,8590,8580,8590,8570,4345
20231122,133400,3474067880,8570,8570,8580,8570,3777
20231122,133300,3441694860,8570,8560,8570,8560,3123
20231122,133200,3414939830,8560,8550,8560,8550,4322
20231122,133100,3377982110,8560,8550,8560,8550,1349
20231122,133000,3366442870,8550,8550,8560,8540,3479
20231122,132900,3336699580,8550,8550,8560,8550,132
20231122,132800,3335570880,8560,8550,8570,8550,5461
20231122,132700,3288859220,8550,8550,8550,8540,2733
20231122,132600,3265504210,8540,8600,8600,8540,15348
20231122,132500,3133935220,8600,8540,8600,8540,6770
20231122,132400,3075968660,8530,8480,8550,8480,25576
20231122,132300,2858517900,8480,8480,8480,8480,27
20231122,132200,2858288940,8480,8470,8480,8470,156
20231122,132100,2856967610,8470,8470,8480,8470,1284
20231122,132000,2846091850,8480,8480,8480,8480,1
20231122,131900,2846083370,8480,8470,8480,8470,60
20231122,131800,2845574890,8470,8480,8480,8470,682
20231122,131700,2839792850,8490,8480,8490,8480,127
20231122,131600,2838715580,8480,8480,8480,8480,128
20231122,131500,2837630140,8490,8490,8490,8490,202
20231122,131400,2835915160,8500,8500,8500,8490,661
20231122,131300,2830301890,8500,8490,8500,8490,1201
20231122,131200,2820104190,8480,8490,8490,8480,1317
20231122,131100,2808931190,8490,8500,8500,8490,1038
20231122,131000,2800111160,8480,8500,8500,8480,2208
20231122,130900,2781348160,8490,8470,8490,8470,1987
20231122,130800,2764484850,8480,8480,8480,8480,140
20231122,130700,2763297650,8480,8480,8480,8460,470
20231122,130600,2759318160,8470,8470,8480,8470,321
20231122,130500,2756599190,8480,8460,8480,8460,576
20231122,130400,2751720510,8470,8470,8470,8460,1078
20231122,130300,2742595790,8480,8480,8480,8470,2140
20231122,130200,2724464800,8490,8470,8490,8470,6891
20231122,130100,2666036930,8470,8460,8470,8460,4256
20231122,130000,2630031060,8460,8440,8460,8440,2107
20231122,125900,2612216570,8450,8450,8450,8440,109
20231122,125800,2611296450,8450,8450,8450,8450,28
20231122,125700,2611059850,8450,8450,8450,8450,1819
20231122,125600,2595689300,8450,8450,8450,8440,1139
20231122,125500,2586074910,8450,8450,8450,8450,89
20231122,125400,2585322860,8440,8450,8450,8440,2115
20231122,125300,2567471780,8460,8450,8460,8450,457
20231122,125200,2563606850,8460,8440,8460,8440,4761
20231122,125100,2523373800,8440,8440,8440,8440,27
20231122,125000,2523145920,8440,8440,8440,8440,0
20231122,124900,2523145920,8440,8440,8440,8440,29
20231122,124800,2522901160,8430,8440,8440,8430,59
20231122,124700,2522403510,8440,8440,8440,8440,0
20231122,124600,2522403510,8440,8440,8440,8440,133
20231122,124500,2521280990,8440,8430,8440,8430,3
20231122,124400,2521255680,8440,8440,8440,8430,142
20231122,124300,2520057320,8440,8440,8440,8430,211
20231122,124200,2518276580,8430,8430,8440,8430,5666
20231122,124100,2470511930,8430,8440,8440,8430,30
20231122,124000,2470258750,8440,8440,8440,8440,12
20231122,123900,2470157470,8440,8430,8440,8430,1436
20231122,123800,2458051200,8430,8420,8430,8420,660
20231122,123700,2452493980,8410,8400,8420,8400,381
20231122,123600,2449293280,8400,8420,8420,8400,148
20231122,123500,2448049910,8410,8400,8420,8400,215
20231122,123400,2446243400,8400,8410,8420,8400,2949
20231122,123300,2421454180,8420,8410,8420,8410,252
20231122,123200,2419334850,8410,8400,8410,8400,509
20231122,123100,2415059240,8400,8400,8400,8400,662
20231122,123000,2409498440,8410,8410,8410,8410,228
20231122,122900,2407580960,8410,8410,8410,8410,0
20231122,122800,2407580960,8410,8400,8410,8400,29
20231122,122700,2407337080,8410,8410,8410,8410,36
20231122,122600,2407034320,8400,8400,8400,8400,0
20231122,122500,2407034320,8400,8410,8420,8400,2791
20231122,122400,2383585950,8410,8410,8410,8410,50
20231122,122300,2383165450,8410,8410,8420,8410,131
20231122,122200,2382063170,8410,8410,8410,8410,207
20231122,122100,2380322300,8410,8400,8410,8400,637
20231122,122000,2374970410,8410,8420,8420,8410,49
20231122,121900,2374558050,8410,8420,8420,8410,104
20231122,121800,2373682910,8420,8430,8430,8420,2283
20231122,121700,2354459940,8440,8460,8460,8440,177
20231122,121600,2352964600,8460,8450,8460,8450,233
20231122,121500,2350995710,8450,8440,8450,8440,115
20231122,121400,2350024290,8440,8430,8440,8430,522
20231122,121300,2345622430,8420,8420,8420,8420,139
20231122,121200,2344452050,8420,8420,8420,8410,535
20231122,121100,2339952480,8420,8420,8420,8420,30
20231122,121000,2339699880,8420,8420,8420,8420,486
20231122,120900,2335607760,8420,8420,8420,8420,59
20231122,120800,2335110980,8420,8420,8420,8420,200
20231122,120700,2333426980,8420,8410,8420,8410,136
20231122,120600,2332282940,8420,8420,8420,8420,30
20231122,120500,2332030340,8420,8420,8420,8420,0
20231122,120400,2332030340,8420,8410,8420,8410,177
20231122,120300,2330541490,8410,8410,8410,8410,420
20231122,120200,2327009290,8400,8410,8410,8400,118
20231122,120100,2326017810,8410,8410,8410,8410,0
20231122,120000,2326017810,8410,8400,8410,8400,419
20231122,115900,2322497890,8400,8400,8410,8400,1702
20231122,115800,2308198800,8400,8400,8410,8400,77
20231122,115700,2307551890,8400,8420,8420,8400,1698
20231122,115600,2293274080,8420,8410,8420,8410,251
20231122,115500,2291160770,8410,8420,8420,8410,334
20231122,115400,2288350160,8430,8420,8430,8420,438
20231122,115300,2284662150,8430,8420,8440,8420,39
20231122,115200,2284333470,8440,8420,8440,8420,42
20231122,115100,2283979490,8440,8420,8440,8420,49
20231122,115000,2283566470,8420,8410,8420,8410,1419
20231122,114900,2271618540,8410,8410,8420,8410,55
20231122,114800,2271155980,8410,8410,8420,8410,474
20231122,114700,2267165270,8410,8420,8420,8410,444
20231122,114600,2263426870,8420,8430,8430,8420,912
20231122,114500,2255738810,8440,8440,8440,8440,128
20231122,114400,2254658490,8440,8440,8450,8440,515
20231122,114300,2250311880,8440,8450,8450,8440,554
20231122,114200,2245635740,8460,8440,8460,8440,112
20231122,114100,2244688690,8440,8440,8460,8440,1348
20231122,114000,2233297460,8440,8440,8440,8440,282
20231122,113900,2230917380,8450,8440,8450,8440,42
20231122,113800,2230562600,8440,8450,8460,8440,885
20231122,113700,2223084070,8450,8460,8470,8450,1703
20231122,113600,2208677540,8460,8460,8470,8460,720
20231122,113500,2202586310,8460,8450,8460,8450,43
20231122,113400,2202222950,8460,8450,8460,8450,61
20231122,113300,2201707220,8460,8450,8460,8450,134
20231122,113200,2200574320,8460,8460,8460,8460,27
20231122,113100,2200345900,8460,8460,8460,8460,28
20231122,113000,2200109020,8460,8460,8460,8460,0
20231122,112900,2200109020,8460,8460,8460,8460,32
20231122,112800,2199838300,8460,8470,8470,8460,24
20231122,112700,2199635170,8470,8470,8470,8470,28
20231122,112600,2199398010,8460,8470,8470,8460,79
20231122,112500,2198729620,8470,8460,8470,8460,104
20231122,112400,2197849460,8470,8460,8470,8460,401
20231122,112300,2194456670,8460,8470,8470,8460,45
20231122,112200,2194075540,8470,8470,8480,8460,196
20231122,112100,2192415520,8470,8460,8470,8460,960
20231122,112000,2184286920,8460,8450,8460,8440,554
20231122,111900,2179603190,8460,8450,8460,8450,103
20231122,111800,2178732830,8440,8460,8460,8440,248
20231122,111700,2176637710,8470,8440,8480,8440,2250
20231122,111600,2157597250,8440,8420,8440,8410,2278
20231122,111500,2138413470,8410,8420,8420,8410,179
20231122,111400,2136907760,8410,8410,8410,8410,0
20231122,111300,2136907760,8410,8410,8410,8410,113
20231122,111200,2135957430,8410,8410,8410,8410,1
20231122,111100,2135949020,8400,8400,8400,8400,199
20231122,111000,2134277420,8400,8400,8400,8400,97
20231122,110900,2133462620,8420,8410,8420,8410,701
20231122,110800,2127564870,8420,8390,8420,8390,1276
20231122,110700,2116854270,8410,8410,8410,8410,400
20231122,110600,2113490270,8410,8390,8410,8390,628
20231122,110500,2108212910,8390,8390,8390,8390,280
20231122,110400,2105863710,8400,8400,8400,8390,1784
20231122,110300,2090880060,8410,8420,8420,8410,2666
20231122,110200,2068446230,8430,8430,8430,8430,0
20231122,110100,2068446230,8430,8430,8430,8420,425
20231122,110000,2064863490,8430,8420,8440,8420,383
20231122,105900,2061635600,8430,8430,8440,8420,1798
20231122,105800,2046479550,8430,8430,8430,8430,0
20231122,105700,2046479550,8430,8420,8430,8420,48
20231122,105600,2046075100,8420,8420,8420,8420,619
20231122,105500,2040863120,8420,8420,8420,8420,0
20231122,105400,2040863120,8420,8420,8420,8420,37
20231122,105300,2040551580,8420,8420,8420,8420,29
20231122,105200,2040307400,8420,8420,8420,8410,204
20231122,105100,2038589730,8430,8440,8440,8410,253
20231122,105000,2036459480,8420,8450,8460,8420,2729
20231122,104900,2013400940,8460,8430,8460,8430,2598
20231122,104800,1991451540,8440,8440,8440,8440,25
20231122,104700,1991240540,8440,8400,8440,8400,670
20231122,104600,1985605330,8400,8410,8410,8390,235
20231122,104500,1983633190,8410,8390,8410,8380,2203
20231122,104400,1965166830,8400,8400,8400,8400,42
20231122,104300,1964814030,8400,8420,8420,8400,2422
20231122,104200,1944468980,8410,8420,8420,8410,3725
20231122,104100,1913138450,8410,8410,8410,8410,288
20231122,104000,1910716370,8420,8430,8430,8420,192
20231122,103900,1909098910,8430,8430,8430,8430,0
20231122,103800,1909098910,8430,8420,8450,8420,1664
20231122,103700,1895069610,8410,8430,8430,8410,21
20231122,103600,1894892720,8430,8450,8450,8420,451
20231122,103500,1891086230,8450,8420,8450,8420,2052
20231122,103400,1873786810,8410,8410,8410,8410,624
20231122,103300,1868538970,8410,8420,8420,8410,154
20231122,103200,1867242890,8420,8410,8420,8400,129
20231122,103100,1866157910,8420,8420,8420,8400,1290
20231122,103000,1855316980,8400,8420,8430,8400,4279
20231122,102900,1819341050,8410,8410,8420,8410,887
20231122,102800,1811875880,8410,8420,8420,8410,630
20231122,102700,1806577290,8410,8410,8410,8410,1100
20231122,102600,1797326290,8420,8410,8420,8410,202
20231122,102500,1795627180,8420,8420,8420,8410,466
20231122,102400,1791707960,8410,8430,8430,8410,679
20231122,102300,1785994500,8430,8440,8440,8420,1536
20231122,102200,1773044560,8440,8460,8460,8440,538
20231122,102100,1768498900,8460,8460,8470,8460,1019
20231122,102000,1759875160,8450,8460,8470,8450,290
20231122,101900,1757424130,8460,8440,8460,8440,633
20231122,101800,1752078200,8450,8460,8470,8450,101
20231122,101700,1751223800,8470,8480,8480,8460,3345
20231122,101600,1722914830,8470,8450,8490,8450,8812
20231122,101500,1648267240,8450,8440,8450,8440,3542
20231122,101400,1618364860,8440,8430,8440,8430,2315
20231122,101300,1598849250,8420,8410,8420,8400,849
20231122,101200,1591706500,8410,8430,8430,8410,1202
20231122,101100,1581596400,8430,8420,8440,8410,426
20231122,101000,1578009600,8420,8420,8430,8410,580
20231122,100900,1573125220,8420,8410,8430,8410,728
20231122,100800,1566991710,8410,8410,8410,8410,192
20231122,100700,1565376990,8410,8410,8410,8400,215
20231122,100600,1563569580,8390,8400,8400,8380,1297
20231122,100500,1552685450,8410,8410,8410,8410,32
20231122,100400,1552416330,8420,8400,8420,8400,190
20231122,100300,1550820310,8420,8400,8420,8400,2843
20231122,100200,1526922630,8400,8400,8400,8400,1466
20231122,100100,1514608230,8400,8410,8410,8400,1264
20231122,100000,1503978010,8420,8400,8420,8400,191
20231122,095900,1502371140,8380,8390,8390,8380,441
20231122,095800,1498672610,8410,8410,8420,8390,988
20231122,095700,1490367510,8410,8390,8410,8390,352
20231122,095600,1487414050,8380,8400,8400,8380,600
20231122,095500,1482382150,8410,8430,8430,8410,1370
20231122,095400,1470849340,8420,8420,8430,8410,1589
20231122,095300,1457467600,8420,8380,8420,8380,11269
20231122,095200,1363017320,8370,8370,8380,8370,392
20231122,095100,1359736270,8370,8370,8380,8370,174
20231122,095000,1358279610,8370,8370,8370,8370,399
20231122,094900,1354939980,8380,8370,8380,8360,456
20231122,094800,1351123850,8370,8360,8370,8360,695
20231122,094700,1345313620,8370,8370,8380,8370,389
20231122,094600,1342056810,8370,8370,8370,8350,3199
20231122,094500,1315304970,8360,8380,8380,8360,363
20231122,094400,1312266650,8380,8390,8390,8370,1626
20231122,094300,1298641950,8390,8420,8420,8390,4268
20231122,094200,1262801470,8430,8410,8450,8410,2686
20231122,094100,1240196650,8400,8390,8400,8390,553
20231122,094000,1235553700,8400,8400,8410,8390,694
20231122,093900,1229730090,8400,8400,8410,8390,913
20231122,093800,1222066320,8410,8410,8420,8400,583
20231122,093700,1217163780,8430,8430,8440,8410,2143
20231122,093600,1199116220,8440,8460,8460,8440,1494
20231122,093500,1186493860,8460,8450,8470,8440,3306
20231122,093400,1158563850,8450,8440,8470,8440,4476
20231122,093300,1120722600,8460,8440,8460,8440,2365
20231122,093200,1100748830,8430,8440,8440,8430,176
20231122,093100,1099263770,8430,8430,8430,8430,1443
20231122,093000,1087099280,8420,8410,8420,8400,545
20231122,092900,1082513650,8400,8400,8410,8400,356
20231122,092800,1079520620,8410,8380,8410,8380,219
20231122,092700,1077680240,8400,8380,8400,8380,563
20231122,092600,1072958140,8390,8370,8390,8360,788
20231122,092500,1066355590,8360,8370,8370,8360,485
20231122,092400,1062300510,8360,8350,8360,8350,738
20231122,092300,1056131460,8350,8380,8380,8330,12023
20231122,092200,955716320,8380,8370,8390,8370,1601
20231122,092100,942303030,8370,8360,8370,8360,1872
20231122,092000,926645930,8360,8340,8360,8340,3506
20231122,091900,897379960,8350,8370,8380,8340,12976
20231122,091800,788954050,8370,8400,8420,8360,13919
20231122,091700,672286750,8410,8430,8450,8410,15173
20231122,091600,544459770,8420,8430,8430,8420,2272
20231122,091500,525318770,8430,8400,8430,8400,3433
20231122,091400,496428180,8400,8390,8400,8390,3953
20231122,091300,463253030,8390,8400,8400,8390,2765
20231122,091200,440052170,8400,8390,8400,8380,5814
20231122,091100,391223190,8380,8380,8380,8370,928
20231122,091000,383449920,8380,8380,8380,8370,1035
20231122,090900,374780060,8380,8400,8400,8380,2672
20231122,090800,352349020,8400,8420,8430,8400,1469
20231122,090700,339990680,8420,8390,8420,8390,7411
20231122,090600,277684980,8390,8380,8390,8360,4609
20231122,090500,239121340,8380,8420,8420,8360,4334
20231122,090400,202739500,8430,8400,8450,8400,3143
20231122,090300,176248800,8390,8410,8420,8390,5120
20231122,090200,133196950,8410,8450,8470,8410,3104
20231122,090100,106998750,8420,8420,8470,8420,6028
20231122,090000,56068240,8420,8330,8420,8330,6461
Reference in New Issue Copy Permalink