ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2
KissMeData/200230/min/candle-20231122.csv

678 lines
33 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
20231122,201500,1590146498,1180,1180,1180,1180,213367
20231122,201400,1590146498,1180,1180,1180,1180,0
20231122,201300,1590146498,1180,1180,1180,1180,0
20231122,201200,1590146498,1180,1180,1180,1180,0
20231122,201100,1590146498,1180,1180,1180,1180,0
20231122,201000,1590146498,1180,1180,1180,1180,0
20231122,200900,1590146498,1180,1180,1180,1180,0
20231122,200800,1590146498,1180,1180,1180,1180,0
20231122,200700,1590146498,1180,1180,1180,1180,0
20231122,200600,1590146498,1180,1180,1180,1180,0
20231122,200500,1590146498,1180,1180,1180,1180,0
20231122,200400,1590146498,1180,1180,1180,1180,0
20231122,200300,1590146498,1180,1180,1180,1180,0
20231122,200200,1590146498,1180,1180,1180,1180,0
20231122,200100,1590146498,1180,1180,1180,1180,0
20231122,200000,1590146498,1180,1180,1180,1180,0
20231122,195900,1590146498,1180,1180,1180,1180,0
20231122,195800,1590146498,1180,1180,1180,1180,0
20231122,195700,1590146498,1180,1180,1180,1180,0
20231122,195600,1590146498,1180,1180,1180,1180,0
20231122,195500,1590146498,1180,1180,1180,1180,0
20231122,195400,1590146498,1180,1180,1180,1180,0
20231122,195300,1590146498,1180,1180,1180,1180,0
20231122,195200,1590146498,1180,1180,1180,1180,0
20231122,195100,1590146498,1180,1180,1180,1180,0
20231122,195000,1590146498,1180,1180,1180,1180,0
20231122,194900,1590146498,1180,1180,1180,1180,0
20231122,194800,1590146498,1180,1180,1180,1180,0
20231122,194700,1590146498,1180,1180,1180,1180,0
20231122,194600,1590146498,1180,1180,1180,1180,0
20231122,194500,1590146498,1180,1180,1180,1180,213367
20231122,194400,1590146498,1180,1180,1180,1180,0
20231122,194300,1590146498,1180,1180,1180,1180,0
20231122,194200,1590146498,1180,1180,1180,1180,0
20231122,194100,1590146498,1180,1180,1180,1180,0
20231122,194000,1590146498,1180,1180,1180,1180,0
20231122,193900,1590146498,1180,1180,1180,1180,0
20231122,193800,1590146498,1180,1180,1180,1180,0
20231122,193700,1590146498,1180,1180,1180,1180,0
20231122,193600,1590146498,1180,1180,1180,1180,0
20231122,193500,1590146498,1180,1180,1180,1180,0
20231122,193400,1590146498,1180,1180,1180,1180,0
20231122,193300,1590146498,1180,1180,1180,1180,0
20231122,193200,1590146498,1180,1180,1180,1180,0
20231122,193100,1590146498,1180,1180,1180,1180,0
20231122,193000,1590146498,1180,1180,1180,1180,0
20231122,192900,1590146498,1180,1180,1180,1180,0
20231122,192800,1590146498,1180,1180,1180,1180,0
20231122,192700,1590146498,1180,1180,1180,1180,0
20231122,192600,1590146498,1180,1180,1180,1180,0
20231122,192500,1590146498,1180,1180,1180,1180,0
20231122,192400,1590146498,1180,1180,1180,1180,0
20231122,192300,1590146498,1180,1180,1180,1180,0
20231122,192200,1590146498,1180,1180,1180,1180,0
20231122,192100,1590146498,1180,1180,1180,1180,0
20231122,192000,1590146498,1180,1180,1180,1180,0
20231122,191900,1590146498,1180,1180,1180,1180,0
20231122,191800,1590146498,1180,1180,1180,1180,0
20231122,191700,1590146498,1180,1180,1180,1180,0
20231122,191600,1590146498,1180,1180,1180,1180,0
20231122,191500,1590146498,1180,1180,1180,1180,213367
20231122,191400,1590146498,1180,1180,1180,1180,0
20231122,191300,1590146498,1180,1180,1180,1180,0
20231122,191200,1590146498,1180,1180,1180,1180,0
20231122,191100,1590146498,1180,1180,1180,1180,0
20231122,191000,1590146498,1180,1180,1180,1180,0
20231122,190900,1590146498,1180,1180,1180,1180,0
20231122,190800,1590146498,1180,1180,1180,1180,0
20231122,190700,1590146498,1180,1180,1180,1180,0
20231122,190600,1590146498,1180,1180,1180,1180,0
20231122,190500,1590146498,1180,1180,1180,1180,0
20231122,190400,1590146498,1180,1180,1180,1180,0
20231122,190300,1590146498,1180,1180,1180,1180,0
20231122,190200,1590146498,1180,1180,1180,1180,0
20231122,190100,1590146498,1180,1180,1180,1180,0
20231122,190000,1590146498,1180,1180,1180,1180,0
20231122,185900,1590146498,1180,1180,1180,1180,0
20231122,185800,1590146498,1180,1180,1180,1180,0
20231122,185700,1590146498,1180,1180,1180,1180,0
20231122,185600,1590146498,1180,1180,1180,1180,0
20231122,185500,1590146498,1180,1180,1180,1180,0
20231122,185400,1590146498,1180,1180,1180,1180,0
20231122,185300,1590146498,1180,1180,1180,1180,0
20231122,185200,1590146498,1180,1180,1180,1180,0
20231122,185100,1590146498,1180,1180,1180,1180,0
20231122,185000,1590146498,1180,1180,1180,1180,0
20231122,184900,1590146498,1180,1180,1180,1180,0
20231122,184800,1590146498,1180,1180,1180,1180,0
20231122,184700,1590146498,1180,1180,1180,1180,0
20231122,184600,1590146498,1180,1180,1180,1180,0
20231122,184500,1590146498,1180,1180,1180,1180,213367
20231122,184400,1590146498,1180,1180,1180,1180,0
20231122,184300,1590146498,1180,1180,1180,1180,0
20231122,184200,1590146498,1180,1180,1180,1180,0
20231122,184100,1590146498,1180,1180,1180,1180,0
20231122,184000,1590146498,1180,1180,1180,1180,0
20231122,183900,1590146498,1180,1180,1180,1180,0
20231122,183800,1590146498,1180,1180,1180,1180,0
20231122,183700,1590146498,1180,1180,1180,1180,0
20231122,183600,1590146498,1180,1180,1180,1180,0
20231122,183500,1590146498,1180,1180,1180,1180,0
20231122,183400,1590146498,1180,1180,1180,1180,0
20231122,183300,1590146498,1180,1180,1180,1180,0
20231122,183200,1590146498,1180,1180,1180,1180,0
20231122,183100,1590146498,1180,1180,1180,1180,0
20231122,183000,1590146498,1180,1180,1180,1180,0
20231122,182900,1590146498,1180,1180,1180,1180,0
20231122,182800,1590146498,1180,1180,1180,1180,0
20231122,182700,1590146498,1180,1180,1180,1180,0
20231122,182600,1590146498,1180,1180,1180,1180,0
20231122,182500,1590146498,1180,1180,1180,1180,0
20231122,182400,1590146498,1180,1180,1180,1180,0
20231122,182300,1590146498,1180,1180,1180,1180,0
20231122,182200,1590146498,1180,1180,1180,1180,0
20231122,182100,1590146498,1180,1180,1180,1180,0
20231122,182000,1590146498,1180,1180,1180,1180,0
20231122,181900,1590146498,1180,1180,1180,1180,0
20231122,181800,1590146498,1180,1180,1180,1180,0
20231122,181700,1590146498,1180,1180,1180,1180,0
20231122,181600,1590146498,1180,1180,1180,1180,0
20231122,181500,1590146498,1180,1180,1180,1180,213367
20231122,181400,1590146498,1180,1180,1180,1180,0
20231122,181300,1590146498,1180,1180,1180,1180,0
20231122,181200,1590146498,1180,1180,1180,1180,0
20231122,181100,1590146498,1180,1180,1180,1180,0
20231122,181000,1590146498,1180,1180,1180,1180,0
20231122,180900,1590146498,1180,1180,1180,1180,0
20231122,180800,1590146498,1180,1180,1180,1180,0
20231122,180700,1590146498,1180,1180,1180,1180,0
20231122,180600,1590146498,1180,1180,1180,1180,0
20231122,180500,1590146498,1180,1180,1180,1180,0
20231122,180400,1590146498,1180,1180,1180,1180,0
20231122,180300,1590146498,1180,1180,1180,1180,0
20231122,180200,1590146498,1180,1180,1180,1180,0
20231122,180100,1590146498,1180,1180,1180,1180,0
20231122,180000,1590146498,1180,1180,1180,1180,0
20231122,175900,1590146498,1180,1180,1180,1180,0
20231122,175800,1590146498,1180,1180,1180,1180,0
20231122,175700,1590146498,1180,1180,1180,1180,0
20231122,175600,1590146498,1180,1180,1180,1180,0
20231122,175500,1590146498,1180,1180,1180,1180,0
20231122,175400,1590146498,1180,1180,1180,1180,0
20231122,175300,1590146498,1180,1180,1180,1180,0
20231122,175200,1590146498,1180,1180,1180,1180,0
20231122,175100,1590146498,1180,1180,1180,1180,0
20231122,175000,1590146498,1180,1180,1180,1180,0
20231122,174900,1590146498,1180,1180,1180,1180,0
20231122,174800,1590146498,1180,1180,1180,1180,0
20231122,174700,1590146498,1180,1180,1180,1180,0
20231122,174600,1590146498,1180,1180,1180,1180,0
20231122,174500,1590146498,1180,1180,1180,1180,213367
20231122,174400,1590146498,1180,1180,1180,1180,0
20231122,174300,1590146498,1180,1180,1180,1180,0
20231122,174200,1590146498,1180,1180,1180,1180,0
20231122,174100,1590146498,1180,1180,1180,1180,0
20231122,174000,1590146498,1180,1180,1180,1180,0
20231122,173900,1590146498,1180,1180,1180,1180,0
20231122,173800,1590146498,1180,1180,1180,1180,0
20231122,173700,1590146498,1180,1180,1180,1180,0
20231122,173600,1590146498,1180,1180,1180,1180,0
20231122,173500,1590146498,1180,1180,1180,1180,0
20231122,173400,1590146498,1180,1180,1180,1180,0
20231122,173300,1590146498,1180,1180,1180,1180,0
20231122,173200,1590146498,1180,1180,1180,1180,0
20231122,173100,1590146498,1180,1180,1180,1180,0
20231122,173000,1590146498,1180,1180,1180,1180,0
20231122,172900,1590146498,1180,1180,1180,1180,0
20231122,172800,1590146498,1180,1180,1180,1180,0
20231122,172700,1590146498,1180,1180,1180,1180,0
20231122,172600,1590146498,1180,1180,1180,1180,0
20231122,172500,1590146498,1180,1180,1180,1180,0
20231122,172400,1590146498,1180,1180,1180,1180,0
20231122,172300,1590146498,1180,1180,1180,1180,0
20231122,172200,1590146498,1180,1180,1180,1180,0
20231122,172100,1590146498,1180,1180,1180,1180,0
20231122,172000,1590146498,1180,1180,1180,1180,0
20231122,171900,1590146498,1180,1180,1180,1180,0
20231122,171800,1590146498,1180,1180,1180,1180,0
20231122,171700,1590146498,1180,1180,1180,1180,0
20231122,171600,1590146498,1180,1180,1180,1180,0
20231122,171500,1590146498,1180,1180,1180,1180,213367
20231122,171400,1590146498,1180,1180,1180,1180,0
20231122,171300,1590146498,1180,1180,1180,1180,0
20231122,171200,1590146498,1180,1180,1180,1180,0
20231122,171100,1590146498,1180,1180,1180,1180,0
20231122,171000,1590146498,1180,1180,1180,1180,0
20231122,170900,1590146498,1180,1180,1180,1180,0
20231122,170800,1590146498,1180,1180,1180,1180,0
20231122,170700,1590146498,1180,1180,1180,1180,0
20231122,170600,1590146498,1180,1180,1180,1180,0
20231122,170500,1590146498,1180,1180,1180,1180,0
20231122,170400,1590146498,1180,1180,1180,1180,0
20231122,170300,1590146498,1180,1180,1180,1180,0
20231122,170200,1590146498,1180,1180,1180,1180,0
20231122,170100,1590146498,1180,1180,1180,1180,0
20231122,170000,1590146498,1180,1180,1180,1180,0
20231122,165900,1590146498,1180,1180,1180,1180,0
20231122,165800,1590146498,1180,1180,1180,1180,0
20231122,165700,1590146498,1180,1180,1180,1180,0
20231122,165600,1590146498,1180,1180,1180,1180,0
20231122,165500,1590146498,1180,1180,1180,1180,0
20231122,165400,1590146498,1180,1180,1180,1180,0
20231122,165300,1590146498,1180,1180,1180,1180,0
20231122,165200,1590146498,1180,1180,1180,1180,0
20231122,165100,1590146498,1180,1180,1180,1180,0
20231122,165000,1590146498,1180,1180,1180,1180,0
20231122,164900,1590146498,1180,1180,1180,1180,0
20231122,164800,1590146498,1180,1180,1180,1180,0
20231122,164700,1590146498,1180,1180,1180,1180,0
20231122,164600,1590146498,1180,1180,1180,1180,0
20231122,164500,1590146498,1180,1180,1180,1180,213367
20231122,164400,1590146498,1180,1180,1180,1180,0
20231122,164300,1590146498,1180,1180,1180,1180,0
20231122,164200,1590146498,1180,1180,1180,1180,0
20231122,164100,1590146498,1180,1180,1180,1180,0
20231122,164000,1590146498,1180,1180,1180,1180,0
20231122,163900,1590146498,1180,1180,1180,1180,0
20231122,163800,1590146498,1180,1180,1180,1180,0
20231122,163700,1590146498,1180,1180,1180,1180,0
20231122,163600,1590146498,1180,1180,1180,1180,0
20231122,163500,1590146498,1180,1180,1180,1180,0
20231122,163400,1590146498,1180,1180,1180,1180,0
20231122,163300,1590146498,1180,1180,1180,1180,0
20231122,163200,1590146498,1180,1180,1180,1180,0
20231122,163100,1590146498,1180,1180,1180,1180,0
20231122,163000,1590146498,1180,1180,1180,1180,0
20231122,162900,1590146498,1180,1180,1180,1180,0
20231122,162800,1590146498,1180,1180,1180,1180,0
20231122,162700,1590146498,1180,1180,1180,1180,0
20231122,162600,1590146498,1180,1180,1180,1180,0
20231122,162500,1590146498,1180,1180,1180,1180,0
20231122,162400,1590146498,1180,1180,1180,1180,0
20231122,162300,1590146498,1180,1180,1180,1180,0
20231122,162200,1590146498,1180,1180,1180,1180,0
20231122,162100,1590146498,1180,1180,1180,1180,0
20231122,162000,1590146498,1180,1180,1180,1180,0
20231122,161900,1590146498,1180,1180,1180,1180,0
20231122,161800,1590146498,1180,1180,1180,1180,0
20231122,161700,1590146498,1180,1180,1180,1180,0
20231122,161600,1590146498,1180,1180,1180,1180,0
20231122,161500,1590146498,1180,1180,1180,1180,213367
20231122,161400,1590146498,1180,1180,1180,1180,0
20231122,161300,1590146498,1180,1180,1180,1180,0
20231122,161200,1590146498,1180,1180,1180,1180,0
20231122,161100,1590146498,1180,1180,1180,1180,0
20231122,161000,1590146498,1180,1180,1180,1180,0
20231122,160900,1590146498,1180,1180,1180,1180,0
20231122,160800,1590146498,1180,1180,1180,1180,0
20231122,160700,1590146498,1180,1180,1180,1180,0
20231122,160600,1590146498,1180,1180,1180,1180,0
20231122,160500,1590146498,1180,1180,1180,1180,0
20231122,160400,1590146498,1180,1180,1180,1180,0
20231122,160300,1590146498,1180,1180,1180,1180,0
20231122,160200,1590146498,1180,1180,1180,1180,0
20231122,160100,1590146498,1180,1180,1180,1180,0
20231122,160000,1590146498,1180,1180,1180,1180,0
20231122,155900,1590146498,1180,1180,1180,1180,0
20231122,155800,1590146498,1180,1180,1180,1180,0
20231122,155700,1590146498,1180,1180,1180,1180,0
20231122,155600,1590146498,1180,1180,1180,1180,0
20231122,155500,1590146498,1180,1180,1180,1180,0
20231122,155400,1590146498,1180,1180,1180,1180,0
20231122,155300,1590146498,1180,1180,1180,1180,0
20231122,155200,1590146498,1180,1180,1180,1180,0
20231122,155100,1590146498,1180,1180,1180,1180,0
20231122,155000,1590146498,1180,1180,1180,1180,0
20231122,154900,1590146498,1180,1180,1180,1180,0
20231122,154800,1590146498,1180,1180,1180,1180,0
20231122,154700,1590146498,1180,1180,1180,1180,0
20231122,154600,1590146498,1180,1180,1180,1180,0
20231122,154500,1590146498,1180,1180,1180,1180,213367
20231122,154400,1590146498,1180,1180,1180,1180,0
20231122,154300,1590146498,1180,1180,1180,1180,0
20231122,154200,1590146498,1180,1180,1180,1180,0
20231122,154100,1590146498,1180,1180,1180,1180,0
20231122,154000,1590146498,1180,1180,1180,1180,0
20231122,153900,1590146498,1180,1180,1180,1180,0
20231122,153800,1590146498,1180,1180,1180,1180,0
20231122,153700,1590146498,1180,1180,1180,1180,0
20231122,153600,1590146498,1180,1180,1180,1180,0
20231122,153500,1590146498,1180,1180,1180,1180,0
20231122,153400,1590146498,1180,1180,1180,1180,0
20231122,153300,1590146498,1180,1180,1180,1180,0
20231122,153200,1590146498,1180,1180,1180,1180,213367
20231122,153100,1338373438,1081,1081,1081,1081,0
20231122,153000,1338373438,1081,1081,1081,1081,0
20231122,152900,1338373438,1081,1081,1081,1081,0
20231122,152800,1338373438,1081,1081,1081,1081,0
20231122,152700,1338373438,1081,1081,1081,1081,0
20231122,152600,1338373438,1081,1081,1081,1081,0
20231122,152500,1338373438,1081,1081,1081,1081,0
20231122,152400,1338373438,1081,1081,1081,1081,0
20231122,152300,1338373438,1081,1081,1081,1081,0
20231122,152200,1338373438,1081,1081,1081,1081,0
20231122,152100,1338373438,1081,1081,1081,1081,0
20231122,152000,1338373438,1081,1081,1081,1081,0
20231122,151900,1338373438,1081,1061,1081,1056,45402
20231122,151800,1290109781,1055,1057,1062,1054,6383
20231122,151700,1283345307,1057,1057,1057,1054,1190
20231122,151600,1282090237,1057,1053,1058,1051,10807
20231122,151500,1270701831,1054,1053,1058,1053,5420
20231122,151400,1264992137,1059,1056,1062,1051,15250
20231122,151300,1248861084,1057,1055,1059,1050,2266
20231122,151200,1246479050,1060,1060,1062,1050,12995
20231122,151100,1232765251,1058,1064,1064,1058,1395
20231122,151000,1231286291,1065,1056,1065,1055,11265
20231122,150900,1219350802,1060,1061,1062,1052,24188
20231122,150800,1193827918,1061,1073,1073,1059,17146
20231122,150700,1175603972,1074,1080,1081,1072,14248
20231122,150600,1160266838,1080,1087,1096,1073,27866
20231122,150500,1129933050,1091,1070,1114,1068,59489
20231122,150400,1064581093,1068,1089,1089,1068,8495
20231122,150300,1055439572,1090,1090,1098,1064,28169
20231122,150200,1024889871,1090,1086,1114,1085,111882
20231122,150100,901683734,1085,1074,1085,1073,37120
20231122,150000,861696069,1075,1055,1075,1055,6067
20231122,145900,855221178,1056,1056,1056,1056,1960
20231122,145800,853151418,1057,1057,1057,1057,0
20231122,145700,853151418,1057,1056,1057,1056,189
20231122,145600,852951824,1056,1053,1056,1047,5867
20231122,145500,846795634,1057,1057,1057,1057,20
20231122,145400,846774494,1057,1057,1057,1057,2
20231122,145300,846772380,1053,1053,1053,1053,31
20231122,145200,846739737,1057,1053,1057,1053,3192
20231122,145100,843377793,1057,1057,1057,1057,0
20231122,145000,843377793,1057,1052,1057,1052,688
20231122,144900,842654007,1057,1053,1057,1053,4
20231122,144800,842649785,1052,1052,1052,1052,1434
20231122,144700,841141217,1045,1049,1049,1045,5444
20231122,144600,835449652,1047,1046,1047,1046,11
20231122,144500,835438145,1046,1044,1051,1044,4153
20231122,144400,831081409,1044,1057,1057,1043,13189
20231122,144300,817232768,1056,1056,1056,1056,1
20231122,144200,817231712,1056,1056,1056,1056,9
20231122,144100,817222208,1056,1057,1058,1056,1119
20231122,144000,816039904,1058,1059,1059,1058,335
20231122,143900,815685470,1059,1061,1061,1059,4201
20231122,143800,811235475,1062,1065,1065,1061,351
20231122,143700,810863010,1061,1061,1061,1061,1
20231122,143600,810861949,1065,1061,1065,1061,750
20231122,143500,810066195,1065,1062,1065,1061,443
20231122,143400,809595971,1068,1068,1068,1068,0
20231122,143300,809595971,1068,1068,1068,1068,0
20231122,143200,809595971,1068,1062,1068,1061,489
20231122,143100,809076833,1069,1069,1069,1069,9
20231122,143000,809067212,1069,1063,1069,1063,4572
20231122,142900,804186963,1067,1067,1067,1067,453
20231122,142800,803703612,1067,1067,1067,1067,70
20231122,142700,803628922,1067,1067,1067,1067,0
20231122,142600,803628922,1067,1067,1067,1067,10
20231122,142500,803618252,1067,1067,1067,1067,2
20231122,142400,803616118,1067,1067,1067,1067,1
20231122,142300,803615051,1063,1066,1066,1063,201
20231122,142200,803401085,1062,1062,1062,1062,0
20231122,142100,803401085,1062,1068,1068,1062,2404
20231122,142000,800846746,1068,1068,1068,1068,1
20231122,141900,800845678,1068,1068,1068,1068,46
20231122,141800,800796550,1068,1068,1068,1068,0
20231122,141700,800796550,1068,1068,1068,1068,0
20231122,141600,800796550,1068,1068,1068,1068,0
20231122,141500,800796550,1068,1068,1068,1068,5
20231122,141400,800791210,1068,1068,1068,1068,0
20231122,141300,800791210,1068,1068,1068,1068,0
20231122,141200,800791210,1068,1063,1068,1062,60
20231122,141100,800727469,1064,1065,1065,1064,481
20231122,141000,800215216,1065,1065,1065,1065,0
20231122,140900,800215216,1065,1065,1065,1065,0
20231122,140800,800215216,1065,1065,1065,1065,0
20231122,140700,800215216,1065,1063,1065,1063,125
20231122,140600,800082271,1062,1062,1062,1062,0
20231122,140500,800082271,1062,1062,1062,1062,0
20231122,140400,800082271,1062,1062,1063,1062,171
20231122,140300,799900537,1062,1063,1063,1061,1339
20231122,140200,798479130,1063,1063,1063,1063,0
20231122,140100,798479130,1063,1063,1063,1063,389
20231122,140000,798065623,1063,1063,1063,1063,0
20231122,135900,798065623,1063,1068,1068,1063,1094
20231122,135800,796900314,1069,1069,1069,1069,1
20231122,135700,796899245,1071,1071,1071,1071,0
20231122,135600,796899245,1071,1071,1072,1071,31
20231122,135500,796866033,1073,1073,1073,1073,0
20231122,135400,796866033,1073,1073,1073,1073,0
20231122,135300,796866033,1073,1073,1073,1073,0
20231122,135200,796866033,1073,1073,1073,1073,50
20231122,135100,796812383,1073,1073,1073,1073,2
20231122,135000,796810237,1070,1070,1070,1070,0
20231122,134900,796810237,1070,1070,1070,1070,0
20231122,134800,796810237,1070,1070,1070,1070,1
20231122,134700,796809167,1065,1065,1065,1065,20279
20231122,134600,775212032,1064,1065,1065,1064,76
20231122,134500,775131108,1065,1064,1065,1064,1213
20231122,134400,773840268,1064,1065,1065,1064,319
20231122,134300,773500831,1065,1069,1069,1065,4372
20231122,134200,768839063,1072,1072,1072,1072,10
20231122,134100,768828343,1073,1073,1073,1073,0
20231122,134000,768828343,1073,1073,1073,1073,0
20231122,133900,768828343,1073,1070,1073,1069,20
20231122,133800,768806916,1073,1073,1073,1073,81
20231122,133700,768720003,1073,1073,1073,1073,3
20231122,133600,768716784,1076,1076,1076,1076,0
20231122,133500,768716784,1076,1076,1076,1076,0
20231122,133400,768716784,1076,1076,1076,1076,0
20231122,133300,768716784,1076,1070,1076,1070,53
20231122,133200,768659954,1070,1070,1070,1070,46
20231122,133100,768610734,1069,1070,1070,1069,300
20231122,133000,768289816,1077,1077,1077,1077,0
20231122,132900,768289816,1077,1076,1077,1076,189
20231122,132800,768086362,1076,1076,1076,1076,1
20231122,132700,768085286,1076,1076,1076,1076,371
20231122,132600,767686090,1076,1076,1076,1076,0
20231122,132500,767686090,1076,1076,1076,1076,0
20231122,132400,767686090,1076,1076,1076,1076,0
20231122,132300,767686090,1076,1076,1076,1076,0
20231122,132200,767686090,1076,1076,1076,1076,0
20231122,132100,767686090,1076,1070,1076,1070,1001
20231122,132000,766615014,1076,1076,1076,1076,0
20231122,131900,766615014,1076,1076,1076,1076,1
20231122,131800,766613938,1071,1069,1071,1069,209
20231122,131700,766390401,1069,1071,1071,1069,5255
20231122,131600,760763788,1077,1077,1077,1077,0
20231122,131500,760763788,1077,1072,1077,1072,652
20231122,131400,760064839,1078,1078,1078,1078,0
20231122,131300,760064839,1078,1078,1078,1078,0
20231122,131200,760064839,1078,1078,1078,1078,1
20231122,131100,760063761,1072,1078,1078,1072,313
20231122,131000,759728147,1079,1079,1079,1079,0
20231122,130900,759728147,1079,1076,1079,1076,4626
20231122,130800,754750542,1076,1076,1076,1076,0
20231122,130700,754750542,1076,1076,1076,1076,0
20231122,130600,754750542,1076,1076,1076,1076,0
20231122,130500,754750542,1076,1076,1076,1076,2
20231122,130400,754748390,1076,1075,1076,1075,11
20231122,130300,754736563,1070,1075,1075,1070,1050
20231122,130200,753612243,1075,1075,1075,1075,0
20231122,130100,753612243,1075,1075,1075,1075,0
20231122,130000,753612243,1075,1075,1075,1075,1
20231122,125900,753611168,1076,1076,1076,1076,0
20231122,125800,753611168,1076,1076,1076,1076,152
20231122,125700,753447616,1076,1076,1076,1076,0
20231122,125600,753447616,1076,1076,1076,1076,1
20231122,125500,753446540,1073,1074,1074,1073,924
20231122,125400,752455077,1076,1076,1076,1076,0
20231122,125300,752455077,1076,1076,1076,1076,1
20231122,125200,752454001,1072,1075,1076,1072,312
20231122,125100,752118603,1077,1072,1077,1072,3
20231122,125000,752115382,1070,1070,1070,1070,0
20231122,124900,752115382,1070,1078,1078,1070,665
20231122,124800,751402984,1078,1072,1078,1072,260
20231122,124700,751124258,1079,1079,1079,1079,0
20231122,124600,751124258,1079,1079,1079,1079,0
20231122,124500,751124258,1079,1079,1079,1079,0
20231122,124400,751124258,1079,1078,1079,1078,62
20231122,124300,751057420,1079,1078,1079,1078,257
20231122,124200,750780177,1079,1079,1079,1079,0
20231122,124100,750780177,1079,1071,1079,1071,400
20231122,124000,750351639,1071,1071,1071,1071,1
20231122,123900,750350568,1071,1071,1071,1071,50
20231122,123800,750297018,1071,1071,1071,1071,50
20231122,123700,750243468,1071,1072,1072,1070,2882
20231122,123600,747159431,1072,1072,1072,1072,89
20231122,123500,747064023,1072,1072,1072,1072,0
20231122,123400,747064023,1072,1072,1072,1072,185
20231122,123300,746865703,1072,1072,1072,1072,0
20231122,123200,746865703,1072,1072,1072,1072,45
20231122,123100,746817463,1075,1075,1075,1075,0
20231122,123000,746817463,1075,1075,1075,1075,9
20231122,122900,746807788,1075,1075,1075,1075,0
20231122,122800,746807788,1075,1070,1075,1070,993
20231122,122700,745745273,1070,1070,1070,1070,403
20231122,122600,745314063,1070,1071,1073,1070,282
20231122,122500,745012105,1071,1072,1072,1070,324
20231122,122400,744665390,1075,1070,1075,1070,184
20231122,122300,744468505,1069,1069,1069,1069,128
20231122,122200,744331673,1070,1069,1070,1069,479
20231122,122100,743819605,1069,1069,1069,1069,236
20231122,122000,743567321,1069,1069,1069,1069,200
20231122,121900,743353521,1068,1071,1071,1068,6144
20231122,121800,736786409,1071,1072,1072,1070,657
20231122,121700,736082917,1073,1073,1073,1073,10
20231122,121600,736072187,1073,1073,1073,1073,62
20231122,121500,736005661,1077,1077,1077,1077,20
20231122,121400,735984121,1078,1078,1078,1078,0
20231122,121300,735984121,1078,1074,1078,1074,779
20231122,121200,735144953,1078,1074,1078,1074,1784
20231122,121100,733228097,1078,1074,1078,1073,204
20231122,121000,733009182,1073,1074,1074,1073,90
20231122,120900,732912532,1074,1074,1074,1074,1
20231122,120800,732911458,1078,1078,1078,1078,0
20231122,120700,732911458,1078,1074,1078,1073,755
20231122,120600,732101060,1073,1075,1075,1073,1215
20231122,120500,730796872,1070,1073,1073,1070,235
20231122,120400,730544932,1073,1073,1073,1073,0
20231122,120300,730544932,1073,1074,1074,1073,100
20231122,120200,730437631,1075,1075,1075,1075,0
20231122,120100,730437631,1075,1075,1075,1075,518
20231122,120000,729880781,1075,1075,1075,1075,0
20231122,115900,729880781,1075,1075,1075,1075,0
20231122,115800,729880781,1075,1075,1075,1075,0
20231122,115700,729880781,1075,1075,1075,1075,520
20231122,115600,729321781,1075,1075,1075,1075,40
20231122,115500,729278781,1075,1075,1075,1075,20
20231122,115400,729257281,1075,1075,1075,1075,42
20231122,115300,729212131,1075,1075,1075,1075,0
20231122,115200,729212131,1075,1075,1075,1075,0
20231122,115100,729212131,1075,1076,1076,1075,714
20231122,115000,728444456,1079,1079,1079,1079,0
20231122,114900,728444456,1079,1079,1079,1079,177
20231122,114800,728253473,1079,1079,1079,1079,118
20231122,114700,728126151,1079,1079,1079,1079,64
20231122,114600,728057095,1079,1079,1079,1079,0
20231122,114500,728057095,1079,1075,1079,1075,122
20231122,114400,727925897,1076,1076,1076,1076,10
20231122,114300,727915137,1076,1076,1076,1076,150
20231122,114200,727753737,1076,1076,1076,1076,2
20231122,114100,727751585,1079,1079,1079,1079,0
20231122,114000,727751585,1079,1079,1079,1079,0
20231122,113900,727751585,1079,1079,1079,1079,0
20231122,113800,727751585,1079,1079,1079,1079,1
20231122,113700,727750506,1079,1079,1079,1079,1
20231122,113600,727749427,1075,1079,1079,1075,89
20231122,113500,727653744,1076,1076,1076,1076,2432
20231122,113400,725036912,1079,1079,1079,1079,0
20231122,113300,725036912,1079,1079,1079,1079,5
20231122,113200,725031517,1080,1080,1080,1080,1
20231122,113100,725030437,1080,1080,1080,1080,1
20231122,113000,725029357,1078,1078,1078,1078,647
20231122,112900,724331891,1079,1078,1079,1077,336
20231122,112800,723969527,1079,1079,1079,1079,1
20231122,112700,723968448,1076,1076,1076,1076,0
20231122,112600,723968448,1076,1077,1077,1076,695
20231122,112500,723220127,1079,1079,1079,1079,2
20231122,112400,723217969,1076,1076,1076,1076,0
20231122,112300,723217969,1076,1076,1076,1076,0
20231122,112200,723217969,1076,1075,1076,1075,1110
20231122,112100,722024257,1080,1080,1080,1080,0
20231122,112000,722024257,1080,1080,1080,1080,1
20231122,111900,722023177,1080,1080,1080,1080,0
20231122,111800,722023177,1080,1075,1080,1075,22
20231122,111700,721999473,1075,1075,1075,1075,0
20231122,111600,721999473,1075,1075,1075,1075,0
20231122,111500,721999473,1075,1070,1075,1068,569
20231122,111400,721389798,1073,1072,1073,1072,4
20231122,111300,721385508,1072,1073,1073,1072,21
20231122,111200,721362985,1076,1076,1076,1076,0
20231122,111100,721362985,1076,1076,1076,1076,2
20231122,111000,721360833,1076,1076,1076,1076,1
20231122,110900,721359757,1071,1071,1071,1071,140
20231122,110800,721209817,1076,1072,1076,1072,50
20231122,110700,721156213,1072,1072,1072,1070,140
20231122,110600,721006290,1072,1072,1072,1071,159
20231122,110500,720835970,1072,1076,1076,1072,18
20231122,110400,720816670,1071,1073,1076,1071,322
20231122,110300,720470329,1073,1075,1075,1073,93
20231122,110200,720370537,1076,1076,1076,1076,17
20231122,110100,720352245,1082,1082,1082,1082,2
20231122,110000,720350081,1075,1075,1075,1075,200
20231122,105900,720135081,1079,1079,1079,1079,279
20231122,105800,719834040,1075,1079,1080,1075,644
20231122,105700,719139422,1080,1080,1080,1080,20
20231122,105600,719117822,1082,1082,1082,1082,1
20231122,105500,719116740,1082,1082,1082,1082,1
20231122,105400,719115658,1078,1082,1082,1078,72
20231122,105300,719037954,1083,1080,1083,1080,1000
20231122,105200,717957217,1077,1077,1077,1077,0
20231122,105100,717957217,1077,1077,1077,1077,0
20231122,105000,717957217,1077,1077,1077,1077,573
20231122,104900,717340096,1080,1080,1080,1080,1
20231122,104800,717339016,1076,1079,1079,1076,50
20231122,104700,717285199,1080,1080,1080,1080,3
20231122,104600,717281959,1080,1080,1080,1077,69
20231122,104500,717207563,1081,1081,1081,1081,160
20231122,104400,717034603,1081,1081,1081,1081,6
20231122,104300,717028117,1081,1081,1081,1076,352
20231122,104200,716648555,1078,1078,1078,1078,10
20231122,104100,716637775,1081,1076,1081,1076,239
20231122,104000,716380586,1076,1080,1080,1069,783
20231122,103900,715538370,1079,1077,1079,1077,1189
20231122,103800,714257077,1073,1073,1073,1073,676
20231122,103700,713531729,1073,1073,1073,1073,1
20231122,103600,713530656,1073,1073,1073,1073,394
20231122,103500,713107894,1073,1074,1076,1073,140
20231122,103400,712957379,1076,1076,1076,1076,10
20231122,103300,712946619,1076,1076,1076,1076,1
20231122,103200,712945543,1076,1076,1076,1076,5
20231122,103100,712940163,1076,1076,1076,1076,2
20231122,103000,712938011,1076,1076,1076,1076,0
20231122,102900,712938011,1076,1078,1078,1076,60
20231122,102800,712873442,1078,1078,1078,1077,114
20231122,102700,712750630,1078,1076,1078,1076,667
20231122,102600,712032235,1076,1076,1076,1076,20
20231122,102500,712010715,1076,1077,1077,1076,50
20231122,102400,711956913,1072,1072,1072,1072,50
20231122,102300,711903313,1072,1072,1072,1072,31
20231122,102200,711870081,1077,1077,1077,1077,1
20231122,102100,711869004,1069,1073,1073,1069,15510
20231122,102000,695271020,1075,1075,1075,1075,78
20231122,101900,695187170,1078,1078,1078,1078,0
20231122,101800,695187170,1078,1078,1078,1078,0
20231122,101700,695187170,1078,1078,1078,1078,0
20231122,101600,695187170,1078,1078,1078,1078,100
20231122,101500,695079370,1078,1077,1078,1071,4203
20231122,101400,690566694,1078,1072,1078,1072,175
20231122,101300,690378249,1077,1073,1077,1073,4
20231122,101200,690373947,1068,1069,1073,1068,1711
20231122,101100,688546088,1068,1067,1071,1061,1107
20231122,101000,687368773,1066,1066,1067,1065,200
20231122,100900,687155540,1066,1068,1069,1066,714
20231122,100800,686393581,1067,1069,1070,1067,690
20231122,100700,685656621,1067,1068,1068,1067,500
20231122,100600,685122848,1067,1071,1071,1067,2469
20231122,100500,682484720,1070,1075,1075,1070,2576
20231122,100400,679724738,1078,1075,1078,1075,110
20231122,100300,679606458,1074,1074,1079,1073,3187
20231122,100200,676181677,1073,1073,1073,1073,999
20231122,100100,675109750,1073,1073,1074,1073,2911
20231122,100000,671986045,1074,1074,1074,1074,0
20231122,095900,671986045,1074,1074,1074,1074,0
20231122,095800,671986045,1074,1074,1074,1074,1
20231122,095700,671984971,1065,1072,1072,1065,2202
20231122,095600,669628409,1072,1076,1076,1072,603
20231122,095500,668981609,1075,1055,1075,1055,36683
20231122,095400,629972456,1058,1055,1058,1055,5812
20231122,095300,623826954,1050,1066,1066,1050,52067
20231122,095200,569068180,1067,1067,1067,1067,1016
20231122,095100,567984108,1067,1062,1067,1062,503
20231122,095000,567447945,1062,1057,1062,1057,2403
20231122,094900,564898288,1057,1054,1057,1054,163
20231122,094800,564726000,1055,1050,1058,1033,149716
20231122,094700,408726016,1049,1061,1063,1049,44206
20231122,094600,362124331,1062,1062,1062,1061,4128
20231122,094500,357742130,1062,1065,1065,1062,1037
20231122,094400,356639089,1065,1068,1068,1065,8
20231122,094300,356630556,1064,1070,1070,1062,3284
20231122,094200,353139166,1064,1069,1070,1064,806
20231122,094100,352277318,1070,1070,1070,1065,2727
20231122,094000,349371572,1064,1070,1070,1063,15294
20231122,093900,333067413,1071,1075,1077,1071,17760
20231122,093800,314018059,1077,1074,1078,1074,14205
20231122,093700,298709433,1074,1074,1078,1073,3803
20231122,093600,294625029,1074,1078,1078,1074,1864
20231122,093500,292619377,1078,1077,1078,1076,340
20231122,093400,292252955,1077,1078,1078,1074,1915
20231122,093300,290194803,1078,1075,1078,1074,3521
20231122,093200,286411936,1074,1075,1078,1074,6196
20231122,093100,279751118,1074,1080,1080,1074,4341
20231122,093000,275077893,1080,1080,1080,1080,26
20231122,092900,275049813,1077,1079,1079,1077,11
20231122,092800,275037964,1075,1078,1080,1075,2720
20231122,092700,272106763,1078,1079,1080,1078,1933
20231122,092600,270021770,1079,1088,1088,1079,31817
20231122,092500,235619092,1086,1087,1089,1085,3796
20231122,092400,231494744,1087,1090,1090,1087,9328
20231122,092300,221338129,1091,1091,1091,1091,2
20231122,092200,221335947,1089,1089,1089,1089,1017
20231122,092100,220228434,1092,1091,1092,1091,103
20231122,092000,220115961,1089,1093,1093,1088,3486
20231122,091900,216316360,1093,1094,1094,1090,308
20231122,091800,215979810,1093,1093,1093,1092,1006
20231122,091700,214880382,1090,1093,1093,1089,686
20231122,091600,214133245,1093,1088,1093,1088,792
20231122,091500,213270124,1088,1090,1090,1088,2444
20231122,091400,210610490,1090,1090,1090,1089,2989
20231122,091300,207354978,1098,1090,1098,1089,2979
20231122,091200,204100714,1089,1102,1102,1088,20535
20231122,091100,181616165,1102,1108,1108,1102,4350
20231122,091000,176808658,1108,1108,1108,1108,2411
20231122,090900,174137270,1108,1109,1109,1105,3085
20231122,090800,170720273,1109,1109,1115,1109,2120
20231122,090700,168368193,1109,1112,1112,1109,1240
20231122,090600,166990609,1112,1115,1115,1110,964
20231122,090500,165919253,1109,1121,1122,1109,19024
20231122,090400,144731501,1122,1117,1125,1116,29136
20231122,090300,112075513,1124,1107,1125,1105,41773
20231122,090200,65500770,1107,1098,1107,1098,10811
20231122,090100,53564813,1105,1093,1105,1093,3526
20231122,090000,49705255,1105,1105,1105,1096,44992
Reference in New Issue Copy Permalink