ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/083550/min/candle-20231128.csv

654 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195100,1335023600,5130,5130,5130,5130,2010
20231128,195000,1335023600,5130,5130,5130,5130,0
20231128,194900,1335023600,5130,5130,5130,5130,0
20231128,194800,1335023600,5130,5130,5130,5130,0
20231128,194700,1335023600,5130,5130,5130,5130,0
20231128,194600,1335023600,5130,5130,5130,5130,0
20231128,194500,1335023600,5130,5130,5130,5130,0
20231128,194400,1335023600,5130,5130,5130,5130,0
20231128,194300,1335023600,5130,5130,5130,5130,0
20231128,194200,1335023600,5130,5130,5130,5130,0
20231128,194100,1335023600,5130,5130,5130,5130,0
20231128,194000,1335023600,5130,5130,5130,5130,0
20231128,193900,1335023600,5130,5130,5130,5130,0
20231128,193800,1335023600,5130,5130,5130,5130,0
20231128,193700,1335023600,5130,5130,5130,5130,0
20231128,193600,1335023600,5130,5130,5130,5130,0
20231128,193500,1335023600,5130,5130,5130,5130,0
20231128,193400,1335023600,5130,5130,5130,5130,0
20231128,193300,1335023600,5130,5130,5130,5130,0
20231128,193200,1335023600,5130,5130,5130,5130,0
20231128,193100,1335023600,5130,5130,5130,5130,0
20231128,193000,1335023600,5130,5130,5130,5130,0
20231128,192900,1335023600,5130,5130,5130,5130,0
20231128,192800,1335023600,5130,5130,5130,5130,0
20231128,192700,1335023600,5130,5130,5130,5130,0
20231128,192600,1335023600,5130,5130,5130,5130,0
20231128,192500,1335023600,5130,5130,5130,5130,0
20231128,192400,1335023600,5130,5130,5130,5130,0
20231128,192300,1335023600,5130,5130,5130,5130,0
20231128,192200,1335023600,5130,5130,5130,5130,0
20231128,192100,1335023600,5130,5130,5130,5130,2010
20231128,192000,1335023600,5130,5130,5130,5130,0
20231128,191900,1335023600,5130,5130,5130,5130,0
20231128,191800,1335023600,5130,5130,5130,5130,0
20231128,191700,1335023600,5130,5130,5130,5130,0
20231128,191600,1335023600,5130,5130,5130,5130,0
20231128,191500,1335023600,5130,5130,5130,5130,0
20231128,191400,1335023600,5130,5130,5130,5130,0
20231128,191300,1335023600,5130,5130,5130,5130,0
20231128,191200,1335023600,5130,5130,5130,5130,0
20231128,191100,1335023600,5130,5130,5130,5130,0
20231128,191000,1335023600,5130,5130,5130,5130,0
20231128,190900,1335023600,5130,5130,5130,5130,0
20231128,190800,1335023600,5130,5130,5130,5130,0
20231128,190700,1335023600,5130,5130,5130,5130,0
20231128,190600,1335023600,5130,5130,5130,5130,0
20231128,190500,1335023600,5130,5130,5130,5130,0
20231128,190400,1335023600,5130,5130,5130,5130,0
20231128,190300,1335023600,5130,5130,5130,5130,0
20231128,190200,1335023600,5130,5130,5130,5130,0
20231128,190100,1335023600,5130,5130,5130,5130,0
20231128,190000,1335023600,5130,5130,5130,5130,0
20231128,185900,1335023600,5130,5130,5130,5130,0
20231128,185800,1335023600,5130,5130,5130,5130,0
20231128,185700,1335023600,5130,5130,5130,5130,0
20231128,185600,1335023600,5130,5130,5130,5130,0
20231128,185500,1335023600,5130,5130,5130,5130,0
20231128,185400,1335023600,5130,5130,5130,5130,0
20231128,185300,1335023600,5130,5130,5130,5130,0
20231128,185200,1335023600,5130,5130,5130,5130,0
20231128,185100,1335023600,5130,5130,5130,5130,2010
20231128,185000,1335023600,5130,5130,5130,5130,0
20231128,184900,1335023600,5130,5130,5130,5130,0
20231128,184800,1335023600,5130,5130,5130,5130,0
20231128,184700,1335023600,5130,5130,5130,5130,0
20231128,184600,1335023600,5130,5130,5130,5130,0
20231128,184500,1335023600,5130,5130,5130,5130,0
20231128,184400,1335023600,5130,5130,5130,5130,0
20231128,184300,1335023600,5130,5130,5130,5130,0
20231128,184200,1335023600,5130,5130,5130,5130,0
20231128,184100,1335023600,5130,5130,5130,5130,0
20231128,184000,1335023600,5130,5130,5130,5130,0
20231128,183900,1335023600,5130,5130,5130,5130,0
20231128,183800,1335023600,5130,5130,5130,5130,0
20231128,183700,1335023600,5130,5130,5130,5130,0
20231128,183600,1335023600,5130,5130,5130,5130,0
20231128,183500,1335023600,5130,5130,5130,5130,0
20231128,183400,1335023600,5130,5130,5130,5130,0
20231128,183300,1335023600,5130,5130,5130,5130,0
20231128,183200,1335023600,5130,5130,5130,5130,0
20231128,183100,1335023600,5130,5130,5130,5130,0
20231128,183000,1335023600,5130,5130,5130,5130,0
20231128,182900,1335023600,5130,5130,5130,5130,0
20231128,182800,1335023600,5130,5130,5130,5130,0
20231128,182700,1335023600,5130,5130,5130,5130,0
20231128,182600,1335023600,5130,5130,5130,5130,0
20231128,182500,1335023600,5130,5130,5130,5130,0
20231128,182400,1335023600,5130,5130,5130,5130,0
20231128,182300,1335023600,5130,5130,5130,5130,0
20231128,182200,1335023600,5130,5130,5130,5130,0
20231128,182100,1335023600,5130,5130,5130,5130,2010
20231128,182000,1335023600,5130,5130,5130,5130,0
20231128,181900,1335023600,5130,5130,5130,5130,0
20231128,181800,1335023600,5130,5130,5130,5130,0
20231128,181700,1335023600,5130,5130,5130,5130,0
20231128,181600,1335023600,5130,5130,5130,5130,0
20231128,181500,1335023600,5130,5130,5130,5130,0
20231128,181400,1335023600,5130,5130,5130,5130,0
20231128,181300,1335023600,5130,5130,5130,5130,0
20231128,181200,1335023600,5130,5130,5130,5130,0
20231128,181100,1335023600,5130,5130,5130,5130,0
20231128,181000,1335023600,5130,5130,5130,5130,0
20231128,180900,1335023600,5130,5130,5130,5130,0
20231128,180800,1335023600,5130,5130,5130,5130,0
20231128,180700,1335023600,5130,5130,5130,5130,0
20231128,180600,1335023600,5130,5130,5130,5130,0
20231128,180500,1335023600,5130,5130,5130,5130,0
20231128,180400,1335023600,5130,5130,5130,5130,0
20231128,180300,1335023600,5130,5130,5130,5130,0
20231128,180200,1335023600,5130,5130,5130,5130,0
20231128,180100,1335023600,5130,5130,5130,5130,0
20231128,180000,1335023600,5130,5130,5130,5130,0
20231128,175900,1335023600,5130,5130,5130,5130,0
20231128,175800,1335023600,5130,5130,5130,5130,0
20231128,175700,1335023600,5130,5130,5130,5130,0
20231128,175600,1335023600,5130,5130,5130,5130,0
20231128,175500,1335023600,5130,5130,5130,5130,0
20231128,175400,1335023600,5130,5130,5130,5130,0
20231128,175300,1335023600,5130,5130,5130,5130,0
20231128,175200,1335023600,5130,5130,5130,5130,0
20231128,175100,1335023600,5130,5130,5130,5130,2010
20231128,175000,1335023600,5130,5130,5130,5130,0
20231128,174900,1335023600,5130,5130,5130,5130,0
20231128,174800,1335023600,5130,5130,5130,5130,0
20231128,174700,1335023600,5130,5130,5130,5130,0
20231128,174600,1335023600,5130,5130,5130,5130,0
20231128,174500,1335023600,5130,5130,5130,5130,0
20231128,174400,1335023600,5130,5130,5130,5130,0
20231128,174300,1335023600,5130,5130,5130,5130,0
20231128,174200,1335023600,5130,5130,5130,5130,0
20231128,174100,1335023600,5130,5130,5130,5130,0
20231128,174000,1335023600,5130,5130,5130,5130,0
20231128,173900,1335023600,5130,5130,5130,5130,0
20231128,173800,1335023600,5130,5130,5130,5130,0
20231128,173700,1335023600,5130,5130,5130,5130,0
20231128,173600,1335023600,5130,5130,5130,5130,0
20231128,173500,1335023600,5130,5130,5130,5130,0
20231128,173400,1335023600,5130,5130,5130,5130,0
20231128,173300,1335023600,5130,5130,5130,5130,0
20231128,173200,1335023600,5130,5130,5130,5130,0
20231128,173100,1335023600,5130,5130,5130,5130,0
20231128,173000,1335023600,5130,5130,5130,5130,0
20231128,172900,1335023600,5130,5130,5130,5130,0
20231128,172800,1335023600,5130,5130,5130,5130,0
20231128,172700,1335023600,5130,5130,5130,5130,0
20231128,172600,1335023600,5130,5130,5130,5130,0
20231128,172500,1335023600,5130,5130,5130,5130,0
20231128,172400,1335023600,5130,5130,5130,5130,0
20231128,172300,1335023600,5130,5130,5130,5130,0
20231128,172200,1335023600,5130,5130,5130,5130,0
20231128,172100,1335023600,5130,5130,5130,5130,2010
20231128,172000,1335023600,5130,5130,5130,5130,0
20231128,171900,1335023600,5130,5130,5130,5130,0
20231128,171800,1335023600,5130,5130,5130,5130,0
20231128,171700,1335023600,5130,5130,5130,5130,0
20231128,171600,1335023600,5130,5130,5130,5130,0
20231128,171500,1335023600,5130,5130,5130,5130,0
20231128,171400,1335023600,5130,5130,5130,5130,0
20231128,171300,1335023600,5130,5130,5130,5130,0
20231128,171200,1335023600,5130,5130,5130,5130,0
20231128,171100,1335023600,5130,5130,5130,5130,0
20231128,171000,1335023600,5130,5130,5130,5130,0
20231128,170900,1335023600,5130,5130,5130,5130,0
20231128,170800,1335023600,5130,5130,5130,5130,0
20231128,170700,1335023600,5130,5130,5130,5130,0
20231128,170600,1335023600,5130,5130,5130,5130,0
20231128,170500,1335023600,5130,5130,5130,5130,0
20231128,170400,1335023600,5130,5130,5130,5130,0
20231128,170300,1335023600,5130,5130,5130,5130,0
20231128,170200,1335023600,5130,5130,5130,5130,0
20231128,170100,1335023600,5130,5130,5130,5130,0
20231128,170000,1335023600,5130,5130,5130,5130,0
20231128,165900,1335023600,5130,5130,5130,5130,0
20231128,165800,1335023600,5130,5130,5130,5130,0
20231128,165700,1335023600,5130,5130,5130,5130,0
20231128,165600,1335023600,5130,5130,5130,5130,0
20231128,165500,1335023600,5130,5130,5130,5130,0
20231128,165400,1335023600,5130,5130,5130,5130,0
20231128,165300,1335023600,5130,5130,5130,5130,0
20231128,165200,1335023600,5130,5130,5130,5130,0
20231128,165100,1335023600,5130,5130,5130,5130,2010
20231128,165000,1335023600,5130,5130,5130,5130,0
20231128,164900,1335023600,5130,5130,5130,5130,0
20231128,164800,1335023600,5130,5130,5130,5130,0
20231128,164700,1335023600,5130,5130,5130,5130,0
20231128,164600,1335023600,5130,5130,5130,5130,0
20231128,164500,1335023600,5130,5130,5130,5130,0
20231128,164400,1335023600,5130,5130,5130,5130,0
20231128,164300,1335023600,5130,5130,5130,5130,0
20231128,164200,1335023600,5130,5130,5130,5130,0
20231128,164100,1335023600,5130,5130,5130,5130,0
20231128,164000,1335023600,5130,5130,5130,5130,0
20231128,163900,1335023600,5130,5130,5130,5130,0
20231128,163800,1335023600,5130,5130,5130,5130,0
20231128,163700,1335023600,5130,5130,5130,5130,0
20231128,163600,1335023600,5130,5130,5130,5130,0
20231128,163500,1335023600,5130,5130,5130,5130,0
20231128,163400,1335023600,5130,5130,5130,5130,0
20231128,163300,1335023600,5130,5130,5130,5130,0
20231128,163200,1335023600,5130,5130,5130,5130,0
20231128,163100,1335023600,5130,5130,5130,5130,0
20231128,163000,1335023600,5130,5130,5130,5130,0
20231128,162900,1335023600,5130,5130,5130,5130,0
20231128,162800,1335023600,5130,5130,5130,5130,0
20231128,162700,1335023600,5130,5130,5130,5130,0
20231128,162600,1335023600,5130,5130,5130,5130,0
20231128,162500,1335023600,5130,5130,5130,5130,0
20231128,162400,1335023600,5130,5130,5130,5130,0
20231128,162300,1335023600,5130,5130,5130,5130,0
20231128,162200,1335023600,5130,5130,5130,5130,0
20231128,162100,1335023600,5130,5130,5130,5130,2010
20231128,162000,1335023600,5130,5130,5130,5130,0
20231128,161900,1335023600,5130,5130,5130,5130,0
20231128,161800,1335023600,5130,5130,5130,5130,0
20231128,161700,1335023600,5130,5130,5130,5130,0
20231128,161600,1335023600,5130,5130,5130,5130,0
20231128,161500,1335023600,5130,5130,5130,5130,0
20231128,161400,1335023600,5130,5130,5130,5130,0
20231128,161300,1335023600,5130,5130,5130,5130,0
20231128,161200,1335023600,5130,5130,5130,5130,0
20231128,161100,1335023600,5130,5130,5130,5130,0
20231128,161000,1335023600,5130,5130,5130,5130,0
20231128,160900,1335023600,5130,5130,5130,5130,0
20231128,160800,1335023600,5130,5130,5130,5130,0
20231128,160700,1335023600,5130,5130,5130,5130,0
20231128,160600,1335023600,5130,5130,5130,5130,0
20231128,160500,1335023600,5130,5130,5130,5130,0
20231128,160400,1335023600,5130,5130,5130,5130,0
20231128,160300,1335023600,5130,5130,5130,5130,0
20231128,160200,1335023600,5130,5130,5130,5130,0
20231128,160100,1335023600,5130,5130,5130,5130,0
20231128,160000,1335023600,5130,5130,5130,5130,0
20231128,155900,1335023600,5130,5130,5130,5130,0
20231128,155800,1335023600,5130,5130,5130,5130,0
20231128,155700,1335023600,5130,5130,5130,5130,0
20231128,155600,1335023600,5130,5130,5130,5130,0
20231128,155500,1335023600,5130,5130,5130,5130,0
20231128,155400,1335023600,5130,5130,5130,5130,0
20231128,155300,1335023600,5130,5130,5130,5130,0
20231128,155200,1335023600,5130,5130,5130,5130,0
20231128,155100,1335023600,5130,5130,5130,5130,2010
20231128,155000,1335023600,5130,5130,5130,5130,0
20231128,154900,1335023600,5130,5130,5130,5130,0
20231128,154800,1335023600,5130,5130,5130,5130,0
20231128,154700,1335023600,5130,5130,5130,5130,0
20231128,154600,1335023600,5130,5130,5130,5130,0
20231128,154500,1335023600,5130,5130,5130,5130,0
20231128,154400,1335023600,5130,5130,5130,5130,0
20231128,154300,1335023600,5130,5130,5130,5130,0
20231128,154200,1335023600,5130,5130,5130,5130,0
20231128,154100,1335023600,5130,5130,5130,5130,0
20231128,154000,1335023600,5130,5130,5130,5130,0
20231128,153900,1335023600,5130,5130,5130,5130,0
20231128,153800,1335023600,5130,5130,5130,5130,0
20231128,153700,1335023600,5130,5130,5130,5130,0
20231128,153600,1335023600,5130,5130,5130,5130,0
20231128,153500,1335023600,5130,5130,5130,5130,0
20231128,153400,1335023600,5130,5130,5130,5130,0
20231128,153300,1335023600,5130,5130,5130,5130,0
20231128,153200,1335023600,5130,5130,5130,5130,0
20231128,153100,1335023600,5130,5130,5130,5130,0
20231128,153000,1335023600,5130,5130,5130,5130,2010
20231128,152900,1324712300,5120,5120,5120,5120,0
20231128,152800,1324712300,5120,5120,5120,5120,0
20231128,152700,1324712300,5120,5120,5120,5120,0
20231128,152600,1324712300,5120,5120,5120,5120,0
20231128,152500,1324712300,5120,5120,5120,5120,0
20231128,152400,1324712300,5120,5120,5120,5120,0
20231128,152300,1324712300,5120,5120,5120,5120,0
20231128,152200,1324712300,5120,5120,5120,5120,0
20231128,152100,1324712300,5120,5120,5120,5120,0
20231128,152000,1324712300,5120,5120,5120,5120,0
20231128,151900,1324712300,5120,5170,5170,5120,567
20231128,151800,1321803080,5140,5140,5140,5140,350
20231128,151700,1320004080,5120,5150,5170,5120,908
20231128,151600,1315341650,5150,5150,5150,5150,8
20231128,151500,1315300450,5150,5130,5150,5120,643
20231128,151400,1312005930,5130,5170,5170,5130,1404
20231128,151300,1304794210,5170,5150,5170,5140,411
20231128,151200,1302678190,5150,5150,5150,5150,246
20231128,151100,1301411290,5140,5170,5170,5140,191
20231128,151000,1300423850,5130,5160,5170,5130,4604
20231128,150900,1276765570,5160,5160,5160,5160,12
20231128,150800,1276703650,5160,5170,5170,5160,528
20231128,150700,1273978570,5160,5170,5170,5160,294
20231128,150600,1272460430,5180,5180,5180,5170,947
20231128,150500,1267559970,5180,5180,5180,5180,400
20231128,150400,1265487970,5180,5180,5180,5180,1
20231128,150300,1265482790,5180,5170,5180,5170,2
20231128,150200,1265472440,5170,5190,5200,5170,882
20231128,150100,1260906310,5190,5190,5190,5190,7
20231128,150000,1260869980,5210,5210,5210,5210,0
20231128,145900,1260869980,5210,5210,5210,5210,20
20231128,145800,1260765780,5210,5180,5210,5180,401
20231128,145700,1258682580,5210,5210,5210,5210,0
20231128,145600,1258682580,5210,5210,5210,5210,36
20231128,145500,1258495020,5180,5190,5210,5180,203
20231128,145400,1257442410,5190,5190,5190,5190,1
20231128,145300,1257437220,5210,5210,5210,5210,119
20231128,145200,1256817230,5180,5210,5210,5180,209
20231128,145100,1255732580,5210,5210,5210,5210,9
20231128,145000,1255685690,5190,5210,5210,5190,21
20231128,144900,1255576520,5210,5180,5210,5170,119
20231128,144800,1254959810,5200,5190,5210,5190,360
20231128,144700,1253087340,5190,5180,5190,5180,115
20231128,144600,1252491630,5180,5170,5180,5170,24
20231128,144500,1252367540,5170,5180,5180,5170,101
20231128,144400,1251845360,5180,5180,5180,5180,321
20231128,144300,1250182580,5160,5170,5170,5160,200
20231128,144200,1249148690,5170,5170,5170,5170,100
20231128,144100,1248631690,5180,5180,5180,5180,251
20231128,144000,1247331510,5180,5180,5180,5180,276
20231128,143900,1245901830,5170,5180,5180,5170,486
20231128,143800,1243388380,5170,5170,5170,5170,1111
20231128,143700,1237644510,5170,5160,5170,5160,1031
20231128,143600,1232315550,5140,5160,5160,5140,3906
20231128,143500,1212191220,5170,5170,5170,5160,752
20231128,143400,1208308630,5170,5170,5170,5170,0
20231128,143300,1208308630,5170,5170,5170,5170,129
20231128,143200,1207641700,5170,5180,5180,5170,117
20231128,143100,1207036500,5170,5170,5170,5170,299
20231128,143000,1205490670,5180,5170,5180,5170,4
20231128,142900,1205469970,5170,5170,5170,5170,520
20231128,142800,1202781570,5180,5190,5190,5180,57
20231128,142700,1202486300,5180,5190,5190,5180,22
20231128,142600,1202372140,5180,5190,5190,5180,101
20231128,142500,1201848950,5190,5190,5190,5190,9
20231128,142400,1201802240,5190,5190,5190,5190,4
20231128,142300,1201781480,5170,5170,5170,5170,0
20231128,142200,1201781480,5170,5180,5180,5170,25
20231128,142100,1201652220,5160,5170,5190,5160,4523
20231128,142000,1178287890,5170,5190,5190,5170,19
20231128,141900,1178189640,5190,5190,5190,5190,6
20231128,141800,1178158500,5190,5190,5190,5190,2
20231128,141700,1178148120,5190,5190,5190,5190,3
20231128,141600,1178132550,5190,5190,5190,5190,7
20231128,141500,1178096220,5190,5190,5190,5170,786
20231128,141400,1174028160,5190,5200,5200,5190,82
20231128,141300,1173601780,5200,5200,5200,5200,10
20231128,141200,1173549780,5200,5200,5200,5200,0
20231128,141100,1173549780,5200,5200,5200,5200,189
20231128,141000,1172566980,5200,5240,5240,5200,667
20231128,140900,1169097280,5210,5210,5210,5200,136
20231128,140800,1168388770,5210,5220,5240,5210,301
20231128,140700,1166819040,5220,5220,5230,5220,151
20231128,140600,1166030320,5220,5220,5220,5220,12
20231128,140500,1165967680,5220,5240,5240,5220,92
20231128,140400,1165486260,5240,5240,5280,5240,3660
20231128,140300,1146197140,5240,5210,5240,5210,1000
20231128,140200,1140962720,5210,5210,5210,5210,104
20231128,140100,1140420880,5230,5210,5230,5210,242
20231128,140000,1139160020,5210,5210,5230,5210,2994
20231128,135900,1123508290,5210,5190,5220,5190,4327
20231128,135800,1101011780,5170,5190,5190,5170,1994
20231128,135700,1090695280,5190,5190,5190,5190,387
20231128,135600,1088686750,5180,5180,5180,5180,255
20231128,135500,1087365850,5180,5210,5210,5180,2161
20231128,135400,1076164320,5200,5200,5200,5200,99
20231128,135300,1075649520,5160,5260,5270,5160,6517
20231128,135200,1041744770,5260,5230,5260,5220,2555
20231128,135100,1028378130,5220,5250,5270,5220,2247
20231128,135000,1016592220,5250,5260,5270,5240,2115
20231128,134900,1005488750,5260,5270,5300,5230,4949
20231128,134800,979516580,5300,5270,5310,5200,3449
20231128,134700,961335560,5260,5290,5300,5220,6430
20231128,134600,927401130,5290,5210,5300,5210,17045
20231128,134500,837371630,5170,5190,5190,5170,726
20231128,134400,833604570,5190,5180,5200,5170,412
20231128,134300,831469340,5190,5200,5200,5170,323
20231128,134200,829794590,5200,5240,5260,5200,1019
20231128,134100,824478380,5270,5230,5270,5230,4238
20231128,134000,802237970,5230,5210,5260,5210,6042
20231128,133900,770583420,5190,5190,5210,5190,384
20231128,133800,768590440,5190,5160,5200,5160,789
20231128,133700,764506710,5170,5200,5200,5170,254
20231128,133600,763186030,5200,5200,5200,5200,11
20231128,133500,763128830,5200,5200,5200,5200,302
20231128,133400,761558430,5200,5170,5200,5170,422
20231128,133300,759364830,5170,5150,5170,5150,1086
20231128,133200,753751810,5150,5170,5170,5150,236
20231128,133100,752535390,5170,5180,5180,5150,430
20231128,133000,750312460,5190,5150,5230,5150,409
20231128,132900,748188050,5150,5150,5150,5150,100
20231128,132800,747673050,5150,5130,5150,5120,314
20231128,132700,746061790,5130,5120,5130,5120,39
20231128,132600,745862100,5120,5140,5140,5120,1085
20231128,132500,740296750,5150,5150,5150,5150,65
20231128,132400,739962000,5130,5150,5150,5130,366
20231128,132300,738082150,5170,5150,5170,5150,435
20231128,132200,735841880,5180,5160,5180,5140,1021
20231128,132100,730592650,5150,5170,5170,5150,744
20231128,132000,726753580,5200,5170,5200,5160,754
20231128,131900,722852870,5170,5180,5190,5170,1219
20231128,131800,716545100,5190,5220,5220,5190,1104
20231128,131700,710805500,5230,5180,5240,5180,1970
20231128,131600,700507790,5180,5170,5180,5160,157
20231128,131500,699695920,5160,5220,5230,5160,3516
20231128,131400,681346580,5240,5200,5240,5180,1945
20231128,131300,671234030,5220,5180,5250,5140,11569
20231128,131200,610899650,5180,5150,5180,5150,2084
20231128,131100,600148300,5150,5140,5150,5140,99
20231128,131000,599638650,5150,5150,5150,5150,0
20231128,130900,599638650,5150,5150,5150,5150,72
20231128,130800,599267850,5150,5150,5150,5150,388
20231128,130700,597269650,5150,5150,5150,5150,0
20231128,130600,597269650,5150,5150,5150,5150,0
20231128,130500,597269650,5150,5150,5150,5150,0
20231128,130400,597269650,5150,5150,5150,5150,1
20231128,130300,597264500,5150,5150,5150,5150,0
20231128,130200,597264500,5150,5150,5150,5150,0
20231128,130100,597264500,5150,5150,5150,5150,0
20231128,130000,597264500,5150,5150,5150,5150,60
20231128,125900,596955500,5110,5110,5110,5110,152
20231128,125800,596178780,5110,5120,5120,5110,22
20231128,125700,596066150,5120,5120,5120,5120,192
20231128,125600,595083110,5120,5120,5120,5120,3
20231128,125500,595067750,5130,5130,5130,5130,260
20231128,125400,593733950,5150,5150,5150,5150,0
20231128,125300,593733950,5150,5150,5150,5150,0
20231128,125200,593733950,5150,5150,5150,5150,50
20231128,125100,593476450,5150,5150,5150,5150,0
20231128,125000,593476450,5150,5130,5150,5130,20
20231128,124900,593373470,5150,5150,5150,5150,1
20231128,124800,593368320,5150,5150,5160,5150,224
20231128,124700,592214710,5150,5150,5160,5150,313
20231128,124600,590599760,5160,5160,5160,5160,0
20231128,124500,590599760,5160,5160,5160,5160,0
20231128,124400,590599760,5160,5160,5160,5160,0
20231128,124300,590599760,5160,5160,5160,5160,0
20231128,124200,590599760,5160,5150,5160,5150,152
20231128,124100,589816440,5160,5150,5160,5150,103
20231128,124000,589285960,5150,5150,5150,5150,2
20231128,123900,589275660,5150,5150,5150,5150,114
20231128,123800,588688560,5150,5150,5160,5150,497
20231128,123700,586124270,5160,5160,5160,5160,132
20231128,123600,585443150,5160,5160,5160,5160,242
20231128,123500,584194430,5160,5140,5160,5140,524
20231128,123400,581494490,5140,5120,5140,5100,412
20231128,123300,579387900,5120,5120,5120,5120,21
20231128,123200,579280380,5130,5130,5130,5130,0
20231128,123100,579280380,5130,5130,5130,5130,41
20231128,123000,579070050,5130,5130,5130,5130,0
20231128,122900,579070050,5130,5130,5130,5130,1
20231128,122800,579064920,5130,5130,5130,5130,376
20231128,122700,577136040,5120,5120,5120,5120,87
20231128,122600,576690600,5140,5130,5140,5130,707
20231128,122500,573063590,5130,5130,5130,5130,20
20231128,122400,572960990,5130,5120,5130,5110,1201
20231128,122300,566809930,5120,5120,5120,5120,2
20231128,122200,566799690,5110,5110,5110,5110,0
20231128,122100,566799690,5110,5110,5110,5110,0
20231128,122000,566799690,5110,5110,5110,5110,458
20231128,121900,564459310,5110,5110,5110,5110,1123
20231128,121800,558720780,5110,5110,5110,5110,64
20231128,121700,558393740,5130,5130,5130,5130,0
20231128,121600,558393740,5130,5130,5130,5130,0
20231128,121500,558393740,5130,5130,5130,5130,0
20231128,121400,558393740,5130,5130,5130,5130,0
20231128,121300,558393740,5130,5130,5130,5130,0
20231128,121200,558393740,5130,5130,5130,5130,1
20231128,121100,558388610,5130,5130,5130,5130,20
20231128,121000,558286010,5130,5130,5130,5130,1
20231128,120900,558280880,5100,5100,5100,5100,0
20231128,120800,558280880,5100,5100,5100,5100,10
20231128,120700,558229880,5100,5100,5100,5100,0
20231128,120600,558229880,5100,5100,5100,5100,0
20231128,120500,558229880,5100,5100,5100,5100,20
20231128,120400,558127880,5100,5100,5100,5100,1
20231128,120300,558122780,5090,5090,5090,5090,0
20231128,120200,558122780,5090,5110,5110,5090,2837
20231128,120100,543677570,5100,5100,5100,5100,0
20231128,120000,543677570,5100,5110,5110,5100,176
20231128,115900,542779280,5120,5120,5120,5120,640
20231128,115800,539502480,5120,5120,5120,5120,391
20231128,115700,537500560,5120,5100,5120,5100,81
20231128,115600,537087440,5100,5100,5100,5100,514
20231128,115500,534466040,5090,5090,5090,5090,0
20231128,115400,534466040,5090,5100,5100,5090,202
20231128,115300,533437840,5090,5090,5090,5090,1
20231128,115200,533432750,5100,5100,5100,5100,161
20231128,115100,532611650,5100,5100,5100,5100,100
20231128,115000,532101650,5100,5100,5100,5100,0
20231128,114900,532101650,5100,5110,5110,5100,247
20231128,114800,530840410,5120,5120,5120,5120,4
20231128,114700,530819930,5120,5110,5120,5110,356
20231128,114600,528998620,5080,5100,5100,5080,1920
20231128,114500,519217140,5100,5110,5110,5100,304
20231128,114400,517664340,5110,5110,5110,5110,180
20231128,114300,516744540,5110,5110,5110,5110,74
20231128,114200,516366400,5110,5110,5110,5110,5
20231128,114100,516340850,5110,5110,5110,5110,63
20231128,114000,516018920,5120,5120,5120,5120,0
20231128,113900,516018920,5120,5120,5120,5120,0
20231128,113800,516018920,5120,5120,5120,5120,0
20231128,113700,516018920,5120,5120,5120,5120,10
20231128,113600,515967720,5120,5120,5120,5120,0
20231128,113500,515967720,5120,5120,5120,5120,0
20231128,113400,515967720,5120,5120,5120,5120,0
20231128,113300,515967720,5120,5120,5120,5120,516
20231128,113200,513325800,5120,5120,5120,5120,0
20231128,113100,513325800,5120,5120,5120,5120,0
20231128,113000,513325800,5120,5120,5120,5120,0
20231128,112900,513325800,5120,5120,5120,5120,50
20231128,112800,513069800,5120,5120,5120,5120,0
20231128,112700,513069800,5120,5120,5120,5120,0
20231128,112600,513069800,5120,5130,5130,5120,65
20231128,112500,512736500,5130,5130,5130,5130,1
20231128,112400,512731370,5130,5120,5130,5120,133
20231128,112300,512050380,5120,5120,5120,5120,41
20231128,112200,511840460,5120,5120,5120,5120,0
20231128,112100,511840460,5120,5120,5120,5120,142
20231128,112000,511113420,5120,5120,5120,5120,0
20231128,111900,511113420,5120,5120,5120,5120,1095
20231128,111800,505507020,5110,5110,5110,5110,0
20231128,111700,505507020,5110,5110,5110,5110,0
20231128,111600,505507020,5110,5130,5130,5110,525
20231128,111500,502816360,5130,5130,5130,5130,2
20231128,111400,502806100,5140,5140,5140,5140,95
20231128,111300,502317800,5140,5140,5140,5140,22
20231128,111200,502204720,5140,5130,5140,5130,387
20231128,111100,500215710,5110,5120,5120,5110,80
20231128,111000,499806810,5110,5140,5140,5110,150
20231128,110900,499038970,5140,5140,5140,5140,14
20231128,110800,498967010,5140,5140,5140,5140,109
20231128,110700,498406750,5140,5140,5140,5140,21
20231128,110600,498298810,5140,5140,5140,5140,150
20231128,110500,497527810,5140,5140,5140,5140,55
20231128,110400,497245110,5140,5130,5140,5130,501
20231128,110300,494670190,5130,5130,5130,5130,2
20231128,110200,494659930,5120,5120,5120,5120,109
20231128,110100,494101850,5120,5120,5120,5120,0
20231128,110000,494101850,5120,5110,5120,5110,212
20231128,105900,493018290,5110,5110,5110,5110,0
20231128,105800,493018290,5110,5110,5110,5110,0
20231128,105700,493018290,5110,5120,5120,5110,58
20231128,105600,492721360,5120,5120,5120,5120,240
20231128,105500,491492560,5140,5120,5140,5120,527
20231128,105400,488788940,5120,5120,5120,5120,575
20231128,105300,485844940,5110,5120,5120,5110,210
20231128,105200,484771740,5120,5120,5120,5120,14
20231128,105100,484700060,5110,5110,5110,5110,0
20231128,105000,484700060,5110,5110,5110,5110,0
20231128,104900,484700060,5110,5150,5150,5110,78
20231128,104800,484301400,5150,5150,5150,5150,109
20231128,104700,483740050,5150,5140,5170,5140,166
20231128,104600,482884620,5130,5130,5130,5130,4
20231128,104500,482864100,5110,5110,5110,5110,575
20231128,104400,479925850,5100,5130,5130,5100,1001
20231128,104300,474809710,5130,5150,5150,5130,570
20231128,104200,471881930,5150,5150,5150,5140,750
20231128,104100,468022620,5150,5160,5160,5150,258
20231128,104000,466692330,5160,5180,5190,5160,710
20231128,103900,463027580,5180,5180,5180,5180,30
20231128,103800,462872180,5180,5180,5180,5180,29
20231128,103700,462721960,5160,5170,5170,5160,1234
20231128,103600,456350150,5170,5120,5170,5120,2950
20231128,103500,441189020,5120,5110,5120,5110,584
20231128,103400,438201180,5100,5100,5100,5080,723
20231128,103300,434514370,5100,5100,5100,5100,3
20231128,103200,434499070,5100,5100,5100,5100,0
20231128,103100,434499070,5100,5100,5100,5100,10
20231128,103000,434448070,5100,5100,5100,5100,39
20231128,102900,434249170,5100,5100,5100,5100,2
20231128,102800,434238970,5080,5080,5080,5080,0
20231128,102700,434238970,5080,5080,5080,5080,20
20231128,102600,434137370,5100,5100,5100,5100,0
20231128,102500,434137370,5100,5100,5100,5100,0
20231128,102400,434137370,5100,5100,5100,5100,1
20231128,102300,434132270,5080,5080,5080,5070,1051
20231128,102200,428800910,5080,5080,5080,5080,228
20231128,102100,427642670,5080,5080,5080,5080,194
20231128,102000,426657150,5100,5100,5100,5100,1
20231128,101900,426652050,5100,5100,5100,5100,21
20231128,101800,426544950,5070,5090,5090,5070,381
20231128,101700,424611340,5090,5090,5090,5090,10
20231128,101600,424560440,5090,5090,5090,5090,0
20231128,101500,424560440,5090,5090,5090,5090,0
20231128,101400,424560440,5090,5090,5090,5090,6
20231128,101300,424529900,5100,5100,5100,5100,1
20231128,101200,424524800,5080,5080,5080,5080,35
20231128,101100,424347000,5100,5080,5100,5080,2118
20231128,101000,413577330,5080,5080,5080,5070,260
20231128,100900,412258530,5070,5060,5070,5060,1034
20231128,100800,407023190,5060,5060,5070,5060,808
20231128,100700,402932260,5060,5080,5080,5060,432
20231128,100600,400743150,5080,5080,5080,5080,192
20231128,100500,399767790,5090,5080,5090,5080,21
20231128,100400,399661100,5090,5060,5090,5060,29
20231128,100300,399514240,5060,5060,5060,5060,50
20231128,100200,399261240,5070,5070,5070,5070,317
20231128,100100,397654050,5090,5090,5090,5070,427
20231128,100000,395488970,5070,5070,5070,5070,56
20231128,095900,395205050,5070,5070,5070,5070,1
20231128,095800,395199980,5070,5090,5090,5070,489
20231128,095700,392714660,5090,5090,5090,5090,100
20231128,095600,392205660,5090,5100,5100,5090,511
20231128,095500,389599670,5100,5100,5100,5100,101
20231128,095400,389084570,5090,5100,5100,5090,293
20231128,095300,387593180,5100,5100,5100,5100,29
20231128,095200,387445280,5090,5090,5090,5090,600
20231128,095100,384391280,5090,5090,5100,5090,92
20231128,095000,383922990,5090,5090,5090,5090,283
20231128,094900,382482520,5090,5070,5090,5070,469
20231128,094800,380099310,5090,5070,5090,5070,4
20231128,094700,380078990,5070,5070,5070,5070,411
20231128,094600,377995220,5070,5070,5070,5070,1271
20231128,094500,371551250,5070,5070,5090,5070,459
20231128,094400,369221220,5090,5070,5090,5070,204
20231128,094300,368186840,5080,5080,5080,5080,1592
20231128,094200,360099480,5080,5080,5100,5080,526
20231128,094100,357427320,5100,5090,5100,5080,1880
20231128,094000,347875640,5110,5110,5110,5110,0
20231128,093900,347875640,5110,5080,5110,5080,293
20231128,093800,346386410,5080,5100,5110,5080,177
20231128,093700,345484030,5100,5100,5110,5100,115
20231128,093600,344896730,5080,5090,5110,5080,1082
20231128,093500,339386260,5090,5100,5100,5090,70
20231128,093400,339029660,5100,5090,5100,5090,249
20231128,093300,337760970,5090,5110,5110,5090,127
20231128,093200,337114340,5100,5080,5100,5080,1171
20231128,093100,331147540,5090,5080,5090,5080,360
20231128,093000,329316700,5090,5080,5090,5070,160
20231128,092900,328502610,5070,5080,5090,5070,1029
20231128,092800,323279780,5090,5090,5100,5090,709
20231128,092700,319670290,5100,5070,5100,5070,74
20231128,092600,319293260,5070,5060,5080,5050,1071
20231128,092500,313866710,5060,5060,5060,5060,1050
20231128,092400,308553710,5060,5070,5070,5060,144
20231128,092300,307824700,5060,5070,5070,5060,430
20231128,092200,305646750,5070,5060,5070,5060,269
20231128,092100,304283640,5060,5070,5080,5060,1231
20231128,092000,298053510,5070,5070,5080,5070,21
20231128,091900,297947010,5070,5070,5090,5060,956
20231128,091800,293098420,5070,5060,5100,5060,674
20231128,091700,289680870,5060,5080,5090,5060,3861
20231128,091600,270084240,5080,5100,5100,5080,2557
20231128,091500,257063150,5100,5110,5110,5100,806
20231128,091400,252946790,5100,5120,5130,5100,1041
20231128,091300,247620800,5130,5110,5130,5110,1198
20231128,091200,241492490,5110,5130,5130,5100,167
20231128,091100,240639850,5100,5100,5120,5100,1195
20231128,091000,234543790,5100,5100,5110,5100,308
20231128,090900,232972420,5100,5100,5100,5090,894
20231128,090800,228417780,5090,5080,5100,5080,230
20231128,090700,227248360,5070,5100,5100,5060,6576
20231128,090600,193879150,5090,5120,5150,5090,3199
20231128,090500,177554090,5120,5090,5120,5080,1213
20231128,090400,171369950,5090,5080,5090,5060,3104
20231128,090300,155653700,5080,5090,5100,5080,2935
20231128,090200,140731000,5090,5120,5160,5080,4473
20231128,090100,117857050,5130,5150,5170,5120,1915
20231128,090000,108010160,5140,5150,5180,5120,20788
Reference in New Issue Copy Permalink