ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/297090/min/candle-20231122.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

702 lines
34 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203900,2318513460,9950,9950,9950,9950,5423
20231122,203800,2318513460,9950,9950,9950,9950,0
20231122,203700,2318513460,9950,9950,9950,9950,0
20231122,203600,2318513460,9950,9950,9950,9950,0
20231122,203500,2318513460,9950,9950,9950,9950,0
20231122,203400,2318513460,9950,9950,9950,9950,0
20231122,203300,2318513460,9950,9950,9950,9950,0
20231122,203200,2318513460,9950,9950,9950,9950,0
20231122,203100,2318513460,9950,9950,9950,9950,0
20231122,203000,2318513460,9950,9950,9950,9950,0
20231122,202900,2318513460,9950,9950,9950,9950,0
20231122,202800,2318513460,9950,9950,9950,9950,0
20231122,202700,2318513460,9950,9950,9950,9950,0
20231122,202600,2318513460,9950,9950,9950,9950,0
20231122,202500,2318513460,9950,9950,9950,9950,0
20231122,202400,2318513460,9950,9950,9950,9950,0
20231122,202300,2318513460,9950,9950,9950,9950,0
20231122,202200,2318513460,9950,9950,9950,9950,0
20231122,202100,2318513460,9950,9950,9950,9950,0
20231122,202000,2318513460,9950,9950,9950,9950,0
20231122,201900,2318513460,9950,9950,9950,9950,0
20231122,201800,2318513460,9950,9950,9950,9950,0
20231122,201700,2318513460,9950,9950,9950,9950,0
20231122,201600,2318513460,9950,9950,9950,9950,0
20231122,201500,2318513460,9950,9950,9950,9950,0
20231122,201400,2318513460,9950,9950,9950,9950,0
20231122,201300,2318513460,9950,9950,9950,9950,0
20231122,201200,2318513460,9950,9950,9950,9950,0
20231122,201100,2318513460,9950,9950,9950,9950,0
20231122,201000,2318513460,9950,9950,9950,9950,0
20231122,200900,2318513460,9950,9950,9950,9950,5423
20231122,200800,2318513460,9950,9950,9950,9950,0
20231122,200700,2318513460,9950,9950,9950,9950,0
20231122,200600,2318513460,9950,9950,9950,9950,0
20231122,200500,2318513460,9950,9950,9950,9950,0
20231122,200400,2318513460,9950,9950,9950,9950,0
20231122,200300,2318513460,9950,9950,9950,9950,0
20231122,200200,2318513460,9950,9950,9950,9950,0
20231122,200100,2318513460,9950,9950,9950,9950,0
20231122,200000,2318513460,9950,9950,9950,9950,0
20231122,195900,2318513460,9950,9950,9950,9950,0
20231122,195800,2318513460,9950,9950,9950,9950,0
20231122,195700,2318513460,9950,9950,9950,9950,0
20231122,195600,2318513460,9950,9950,9950,9950,0
20231122,195500,2318513460,9950,9950,9950,9950,0
20231122,195400,2318513460,9950,9950,9950,9950,0
20231122,195300,2318513460,9950,9950,9950,9950,0
20231122,195200,2318513460,9950,9950,9950,9950,0
20231122,195100,2318513460,9950,9950,9950,9950,0
20231122,195000,2318513460,9950,9950,9950,9950,0
20231122,194900,2318513460,9950,9950,9950,9950,0
20231122,194800,2318513460,9950,9950,9950,9950,0
20231122,194700,2318513460,9950,9950,9950,9950,0
20231122,194600,2318513460,9950,9950,9950,9950,0
20231122,194500,2318513460,9950,9950,9950,9950,0
20231122,194400,2318513460,9950,9950,9950,9950,0
20231122,194300,2318513460,9950,9950,9950,9950,0
20231122,194200,2318513460,9950,9950,9950,9950,0
20231122,194100,2318513460,9950,9950,9950,9950,0
20231122,194000,2318513460,9950,9950,9950,9950,0
20231122,193900,2318513460,9950,9950,9950,9950,5423
20231122,193800,2318513460,9950,9950,9950,9950,0
20231122,193700,2318513460,9950,9950,9950,9950,0
20231122,193600,2318513460,9950,9950,9950,9950,0
20231122,193500,2318513460,9950,9950,9950,9950,0
20231122,193400,2318513460,9950,9950,9950,9950,0
20231122,193300,2318513460,9950,9950,9950,9950,0
20231122,193200,2318513460,9950,9950,9950,9950,0
20231122,193100,2318513460,9950,9950,9950,9950,0
20231122,193000,2318513460,9950,9950,9950,9950,0
20231122,192900,2318513460,9950,9950,9950,9950,0
20231122,192800,2318513460,9950,9950,9950,9950,0
20231122,192700,2318513460,9950,9950,9950,9950,0
20231122,192600,2318513460,9950,9950,9950,9950,0
20231122,192500,2318513460,9950,9950,9950,9950,0
20231122,192400,2318513460,9950,9950,9950,9950,0
20231122,192300,2318513460,9950,9950,9950,9950,0
20231122,192200,2318513460,9950,9950,9950,9950,0
20231122,192100,2318513460,9950,9950,9950,9950,0
20231122,192000,2318513460,9950,9950,9950,9950,0
20231122,191900,2318513460,9950,9950,9950,9950,0
20231122,191800,2318513460,9950,9950,9950,9950,0
20231122,191700,2318513460,9950,9950,9950,9950,0
20231122,191600,2318513460,9950,9950,9950,9950,0
20231122,191500,2318513460,9950,9950,9950,9950,0
20231122,191400,2318513460,9950,9950,9950,9950,0
20231122,191300,2318513460,9950,9950,9950,9950,0
20231122,191200,2318513460,9950,9950,9950,9950,0
20231122,191100,2318513460,9950,9950,9950,9950,0
20231122,191000,2318513460,9950,9950,9950,9950,0
20231122,190900,2318513460,9950,9950,9950,9950,5423
20231122,190800,2318513460,9950,9950,9950,9950,0
20231122,190700,2318513460,9950,9950,9950,9950,0
20231122,190600,2318513460,9950,9950,9950,9950,0
20231122,190500,2318513460,9950,9950,9950,9950,0
20231122,190400,2318513460,9950,9950,9950,9950,0
20231122,190300,2318513460,9950,9950,9950,9950,0
20231122,190200,2318513460,9950,9950,9950,9950,0
20231122,190100,2318513460,9950,9950,9950,9950,0
20231122,190000,2318513460,9950,9950,9950,9950,0
20231122,185900,2318513460,9950,9950,9950,9950,0
20231122,185800,2318513460,9950,9950,9950,9950,0
20231122,185700,2318513460,9950,9950,9950,9950,0
20231122,185600,2318513460,9950,9950,9950,9950,0
20231122,185500,2318513460,9950,9950,9950,9950,0
20231122,185400,2318513460,9950,9950,9950,9950,0
20231122,185300,2318513460,9950,9950,9950,9950,0
20231122,185200,2318513460,9950,9950,9950,9950,0
20231122,185100,2318513460,9950,9950,9950,9950,0
20231122,185000,2318513460,9950,9950,9950,9950,0
20231122,184900,2318513460,9950,9950,9950,9950,0
20231122,184800,2318513460,9950,9950,9950,9950,0
20231122,184700,2318513460,9950,9950,9950,9950,0
20231122,184600,2318513460,9950,9950,9950,9950,0
20231122,184500,2318513460,9950,9950,9950,9950,0
20231122,184400,2318513460,9950,9950,9950,9950,0
20231122,184300,2318513460,9950,9950,9950,9950,0
20231122,184200,2318513460,9950,9950,9950,9950,0
20231122,184100,2318513460,9950,9950,9950,9950,0
20231122,184000,2318513460,9950,9950,9950,9950,0
20231122,183900,2318513460,9950,9950,9950,9950,5423
20231122,183800,2318513460,9950,9950,9950,9950,0
20231122,183700,2318513460,9950,9950,9950,9950,0
20231122,183600,2318513460,9950,9950,9950,9950,0
20231122,183500,2318513460,9950,9950,9950,9950,0
20231122,183400,2318513460,9950,9950,9950,9950,0
20231122,183300,2318513460,9950,9950,9950,9950,0
20231122,183200,2318513460,9950,9950,9950,9950,0
20231122,183100,2318513460,9950,9950,9950,9950,0
20231122,183000,2318513460,9950,9950,9950,9950,0
20231122,182900,2318513460,9950,9950,9950,9950,0
20231122,182800,2318513460,9950,9950,9950,9950,0
20231122,182700,2318513460,9950,9950,9950,9950,0
20231122,182600,2318513460,9950,9950,9950,9950,0
20231122,182500,2318513460,9950,9950,9950,9950,0
20231122,182400,2318513460,9950,9950,9950,9950,0
20231122,182300,2318513460,9950,9950,9950,9950,0
20231122,182200,2318513460,9950,9950,9950,9950,0
20231122,182100,2318513460,9950,9950,9950,9950,0
20231122,182000,2318513460,9950,9950,9950,9950,0
20231122,181900,2318513460,9950,9950,9950,9950,0
20231122,181800,2318513460,9950,9950,9950,9950,0
20231122,181700,2318513460,9950,9950,9950,9950,0
20231122,181600,2318513460,9950,9950,9950,9950,0
20231122,181500,2318513460,9950,9950,9950,9950,0
20231122,181400,2318513460,9950,9950,9950,9950,0
20231122,181300,2318513460,9950,9950,9950,9950,0
20231122,181200,2318513460,9950,9950,9950,9950,0
20231122,181100,2318513460,9950,9950,9950,9950,0
20231122,181000,2318513460,9950,9950,9950,9950,0
20231122,180900,2318513460,9950,9950,9950,9950,5423
20231122,180800,2318513460,9950,9950,9950,9950,0
20231122,180700,2318513460,9950,9950,9950,9950,0
20231122,180600,2318513460,9950,9950,9950,9950,0
20231122,180500,2318513460,9950,9950,9950,9950,0
20231122,180400,2318513460,9950,9950,9950,9950,0
20231122,180300,2318513460,9950,9950,9950,9950,0
20231122,180200,2318513460,9950,9950,9950,9950,0
20231122,180100,2318513460,9950,9950,9950,9950,0
20231122,180000,2318513460,9950,9950,9950,9950,0
20231122,175900,2318513460,9950,9950,9950,9950,0
20231122,175800,2318513460,9950,9950,9950,9950,0
20231122,175700,2318513460,9950,9950,9950,9950,0
20231122,175600,2318513460,9950,9950,9950,9950,0
20231122,175500,2318513460,9950,9950,9950,9950,0
20231122,175400,2318513460,9950,9950,9950,9950,0
20231122,175300,2318513460,9950,9950,9950,9950,0
20231122,175200,2318513460,9950,9950,9950,9950,0
20231122,175100,2318513460,9950,9950,9950,9950,0
20231122,175000,2318513460,9950,9950,9950,9950,0
20231122,174900,2318513460,9950,9950,9950,9950,0
20231122,174800,2318513460,9950,9950,9950,9950,0
20231122,174700,2318513460,9950,9950,9950,9950,0
20231122,174600,2318513460,9950,9950,9950,9950,0
20231122,174500,2318513460,9950,9950,9950,9950,0
20231122,174400,2318513460,9950,9950,9950,9950,0
20231122,174300,2318513460,9950,9950,9950,9950,0
20231122,174200,2318513460,9950,9950,9950,9950,0
20231122,174100,2318513460,9950,9950,9950,9950,0
20231122,174000,2318513460,9950,9950,9950,9950,0
20231122,173900,2318513460,9950,9950,9950,9950,5423
20231122,173800,2318513460,9950,9950,9950,9950,0
20231122,173700,2318513460,9950,9950,9950,9950,0
20231122,173600,2318513460,9950,9950,9950,9950,0
20231122,173500,2318513460,9950,9950,9950,9950,0
20231122,173400,2318513460,9950,9950,9950,9950,0
20231122,173300,2318513460,9950,9950,9950,9950,0
20231122,173200,2318513460,9950,9950,9950,9950,0
20231122,173100,2318513460,9950,9950,9950,9950,0
20231122,173000,2318513460,9950,9950,9950,9950,0
20231122,172900,2318513460,9950,9950,9950,9950,0
20231122,172800,2318513460,9950,9950,9950,9950,0
20231122,172700,2318513460,9950,9950,9950,9950,0
20231122,172600,2318513460,9950,9950,9950,9950,0
20231122,172500,2318513460,9950,9950,9950,9950,0
20231122,172400,2318513460,9950,9950,9950,9950,0
20231122,172300,2318513460,9950,9950,9950,9950,0
20231122,172200,2318513460,9950,9950,9950,9950,0
20231122,172100,2318513460,9950,9950,9950,9950,0
20231122,172000,2318513460,9950,9950,9950,9950,0
20231122,171900,2318513460,9950,9950,9950,9950,0
20231122,171800,2318513460,9950,9950,9950,9950,0
20231122,171700,2318513460,9950,9950,9950,9950,0
20231122,171600,2318513460,9950,9950,9950,9950,0
20231122,171500,2318513460,9950,9950,9950,9950,0
20231122,171400,2318513460,9950,9950,9950,9950,0
20231122,171300,2318513460,9950,9950,9950,9950,0
20231122,171200,2318513460,9950,9950,9950,9950,0
20231122,171100,2318513460,9950,9950,9950,9950,0
20231122,171000,2318513460,9950,9950,9950,9950,0
20231122,170900,2318513460,9950,9950,9950,9950,5423
20231122,170800,2318513460,9950,9950,9950,9950,0
20231122,170700,2318513460,9950,9950,9950,9950,0
20231122,170600,2318513460,9950,9950,9950,9950,0
20231122,170500,2318513460,9950,9950,9950,9950,0
20231122,170400,2318513460,9950,9950,9950,9950,0
20231122,170300,2318513460,9950,9950,9950,9950,0
20231122,170200,2318513460,9950,9950,9950,9950,0
20231122,170100,2318513460,9950,9950,9950,9950,0
20231122,170000,2318513460,9950,9950,9950,9950,0
20231122,165900,2318513460,9950,9950,9950,9950,0
20231122,165800,2318513460,9950,9950,9950,9950,0
20231122,165700,2318513460,9950,9950,9950,9950,0
20231122,165600,2318513460,9950,9950,9950,9950,0
20231122,165500,2318513460,9950,9950,9950,9950,0
20231122,165400,2318513460,9950,9950,9950,9950,0
20231122,165300,2318513460,9950,9950,9950,9950,0
20231122,165200,2318513460,9950,9950,9950,9950,0
20231122,165100,2318513460,9950,9950,9950,9950,0
20231122,165000,2318513460,9950,9950,9950,9950,0
20231122,164900,2318513460,9950,9950,9950,9950,0
20231122,164800,2318513460,9950,9950,9950,9950,0
20231122,164700,2318513460,9950,9950,9950,9950,0
20231122,164600,2318513460,9950,9950,9950,9950,0
20231122,164500,2318513460,9950,9950,9950,9950,0
20231122,164400,2318513460,9950,9950,9950,9950,0
20231122,164300,2318513460,9950,9950,9950,9950,0
20231122,164200,2318513460,9950,9950,9950,9950,0
20231122,164100,2318513460,9950,9950,9950,9950,0
20231122,164000,2318513460,9950,9950,9950,9950,0
20231122,163900,2318513460,9950,9950,9950,9950,5423
20231122,163800,2318513460,9950,9950,9950,9950,0
20231122,163700,2318513460,9950,9950,9950,9950,0
20231122,163600,2318513460,9950,9950,9950,9950,0
20231122,163500,2318513460,9950,9950,9950,9950,0
20231122,163400,2318513460,9950,9950,9950,9950,0
20231122,163300,2318513460,9950,9950,9950,9950,0
20231122,163200,2318513460,9950,9950,9950,9950,0
20231122,163100,2318513460,9950,9950,9950,9950,0
20231122,163000,2318513460,9950,9950,9950,9950,0
20231122,162900,2318513460,9950,9950,9950,9950,0
20231122,162800,2318513460,9950,9950,9950,9950,0
20231122,162700,2318513460,9950,9950,9950,9950,0
20231122,162600,2318513460,9950,9950,9950,9950,0
20231122,162500,2318513460,9950,9950,9950,9950,0
20231122,162400,2318513460,9950,9950,9950,9950,0
20231122,162300,2318513460,9950,9950,9950,9950,0
20231122,162200,2318513460,9950,9950,9950,9950,0
20231122,162100,2318513460,9950,9950,9950,9950,0
20231122,162000,2318513460,9950,9950,9950,9950,0
20231122,161900,2318513460,9950,9950,9950,9950,0
20231122,161800,2318513460,9950,9950,9950,9950,0
20231122,161700,2318513460,9950,9950,9950,9950,0
20231122,161600,2318513460,9950,9950,9950,9950,0
20231122,161500,2318513460,9950,9950,9950,9950,0
20231122,161400,2318513460,9950,9950,9950,9950,0
20231122,161300,2318513460,9950,9950,9950,9950,0
20231122,161200,2318513460,9950,9950,9950,9950,0
20231122,161100,2318513460,9950,9950,9950,9950,0
20231122,161000,2318513460,9950,9950,9950,9950,0
20231122,160900,2318513460,9950,9950,9950,9950,5423
20231122,160800,2318513460,9950,9950,9950,9950,0
20231122,160700,2318513460,9950,9950,9950,9950,0
20231122,160600,2318513460,9950,9950,9950,9950,0
20231122,160500,2318513460,9950,9950,9950,9950,0
20231122,160400,2318513460,9950,9950,9950,9950,0
20231122,160300,2318513460,9950,9950,9950,9950,0
20231122,160200,2318513460,9950,9950,9950,9950,0
20231122,160100,2318513460,9950,9950,9950,9950,0
20231122,160000,2318513460,9950,9950,9950,9950,0
20231122,155900,2318513460,9950,9950,9950,9950,0
20231122,155800,2318513460,9950,9950,9950,9950,0
20231122,155700,2318513460,9950,9950,9950,9950,0
20231122,155600,2318513460,9950,9950,9950,9950,0
20231122,155500,2318513460,9950,9950,9950,9950,0
20231122,155400,2318513460,9950,9950,9950,9950,0
20231122,155300,2318513460,9950,9950,9950,9950,0
20231122,155200,2318513460,9950,9950,9950,9950,0
20231122,155100,2318513460,9950,9950,9950,9950,0
20231122,155000,2318513460,9950,9950,9950,9950,0
20231122,154900,2318513460,9950,9950,9950,9950,0
20231122,154800,2318513460,9950,9950,9950,9950,0
20231122,154700,2318513460,9950,9950,9950,9950,0
20231122,154600,2318513460,9950,9950,9950,9950,0
20231122,154500,2318513460,9950,9950,9950,9950,0
20231122,154400,2318513460,9950,9950,9950,9950,0
20231122,154300,2318513460,9950,9950,9950,9950,0
20231122,154200,2318513460,9950,9950,9950,9950,0
20231122,154100,2318513460,9950,9950,9950,9950,0
20231122,154000,2318513460,9950,9950,9950,9950,0
20231122,153900,2318513460,9950,9950,9950,9950,5423
20231122,153800,2318513460,9950,9950,9950,9950,0
20231122,153700,2318513460,9950,9950,9950,9950,0
20231122,153600,2318513460,9950,9950,9950,9950,0
20231122,153500,2318513460,9950,9950,9950,9950,0
20231122,153400,2318513460,9950,9950,9950,9950,0
20231122,153300,2318513460,9950,9950,9950,9950,0
20231122,153200,2318513460,9950,9950,9950,9950,0
20231122,153100,2318513460,9950,9950,9950,9950,0
20231122,153000,2318513460,9950,9950,9950,9950,5423
20231122,152900,2264554610,10010,10010,10010,10010,0
20231122,152800,2264554610,10010,10010,10010,10010,0
20231122,152700,2264554610,10010,10010,10010,10010,0
20231122,152600,2264554610,10010,10010,10010,10010,0
20231122,152500,2264554610,10010,10010,10010,10010,0
20231122,152400,2264554610,10010,10010,10010,10010,0
20231122,152300,2264554610,10010,10010,10010,10010,0
20231122,152200,2264554610,10010,10010,10010,10010,0
20231122,152100,2264554610,10010,10010,10010,10010,0
20231122,152000,2264554610,10010,10010,10010,10010,0
20231122,151900,2264554610,10010,9980,10010,9970,942
20231122,151800,2255138470,9980,9980,9990,9970,901
20231122,151700,2246149480,9970,9980,9980,9970,504
20231122,151600,2241121060,9990,9970,9990,9970,484
20231122,151500,2236290970,9990,9980,9990,9970,157
20231122,151400,2234725480,10000,10010,10020,10000,43
20231122,151300,2234294660,10020,10020,10020,10010,301
20231122,151200,2231278880,10020,9970,10020,9950,1241
20231122,151100,2218870600,9960,9950,9960,9950,751
20231122,151000,2211392250,9960,9960,9960,9950,693
20231122,150900,2204493570,9980,9990,9990,9980,267
20231122,150800,2201828810,9990,9950,10000,9950,902
20231122,150700,2192828370,9950,9960,9960,9950,166
20231122,150600,2191175660,9950,9970,9970,9950,1013
20231122,150500,2181086860,9970,9980,9990,9970,821
20231122,150400,2172897000,9980,9990,9990,9980,61
20231122,150300,2172287650,9990,9990,9990,9990,115
20231122,150200,2171138800,10020,10020,10020,9990,1643
20231122,150100,2154703530,10020,10020,10020,10020,91
20231122,150000,2153791710,10050,10030,10050,10020,432
20231122,145900,2149458550,10030,10050,10050,10030,1743
20231122,145800,2131941530,10050,10010,10060,10010,1994
20231122,145700,2111929110,10010,10010,10010,10000,2584
20231122,145600,2086073780,10010,10040,10070,10000,1555
20231122,145500,2070492940,10040,9990,10090,9990,8893
20231122,145400,1981224260,9990,9960,9990,9950,1286
20231122,145300,1968401290,9960,9980,9980,9960,172
20231122,145200,1966687870,9980,9960,9980,9960,1030
20231122,145100,1956418190,9960,10000,10000,9960,697
20231122,145000,1949466470,10000,9970,10000,9960,1173
20231122,144900,1937748570,9940,9910,9990,9910,1971
20231122,144800,1918155410,9910,9900,9910,9890,1397
20231122,144700,1904325680,9900,9910,9910,9900,697
20231122,144600,1897425370,9920,9930,9930,9900,1470
20231122,144500,1882852420,9940,9960,9960,9930,1246
20231122,144400,1870456220,9960,9960,9970,9950,1381
20231122,144300,1856704840,9970,9980,9980,9960,902
20231122,144200,1847711680,10000,9990,10000,9980,1144
20231122,144100,1836276520,9980,9980,9990,9970,1402
20231122,144000,1822286580,9990,9970,10010,9970,703
20231122,143900,1815269030,9970,9990,9990,9960,3223
20231122,143800,1783116490,9990,10000,10000,9970,757
20231122,143700,1775564000,10000,10010,10030,9970,2055
20231122,143600,1755000590,10010,10100,10160,9980,14947
20231122,143500,1604297530,10100,9880,10100,9840,33392
20231122,143400,1269875720,9890,9880,9890,9810,2763
20231122,143300,1242582270,9880,9790,9880,9780,18940
20231122,143200,1056342590,9790,9790,9790,9780,148
20231122,143100,1054894000,9780,9790,9790,9780,188
20231122,143000,1053054810,9790,9790,9790,9780,295
20231122,142900,1050167610,9780,9780,9790,9780,328
20231122,142800,1046956550,9790,9790,9790,9790,11
20231122,142700,1046848860,9790,9790,9790,9790,125
20231122,142600,1045625110,9790,9790,9790,9790,83
20231122,142500,1044812540,9790,9780,9790,9780,53
20231122,142400,1044293680,9790,9790,9790,9790,755
20231122,142300,1036902230,9790,9790,9800,9790,146
20231122,142200,1035472830,9790,9790,9800,9790,1503
20231122,142100,1020758440,9800,9800,9800,9800,200
20231122,142000,1018798440,9800,9790,9800,9790,2289
20231122,141900,996369130,9800,9790,9800,9790,1524
20231122,141800,981446030,9790,9800,9800,9790,658
20231122,141700,975004040,9800,9800,9800,9800,2801
20231122,141600,947554240,9810,9810,9810,9800,122
20231122,141500,946358420,9810,9800,9810,9800,36
20231122,141400,946005570,9800,9800,9800,9800,102
20231122,141300,945005970,9810,9810,9810,9800,12
20231122,141200,944888300,9810,9810,9810,9800,16
20231122,141100,944731350,9810,9810,9810,9810,137
20231122,141000,943387380,9810,9810,9810,9810,472
20231122,140900,938757060,9810,9810,9810,9810,5
20231122,140800,938708010,9810,9800,9810,9800,12
20231122,140700,938590350,9810,9810,9810,9810,100
20231122,140600,937609350,9810,9800,9810,9800,5970
20231122,140500,879074300,9800,9790,9800,9790,6
20231122,140400,879015510,9790,9790,9790,9790,1627
20231122,140300,863087180,9780,9790,9790,9780,12
20231122,140200,862969760,9780,9780,9780,9780,1
20231122,140100,862959980,9790,9780,9790,9780,28
20231122,140000,862686040,9790,9790,9790,9780,338
20231122,135900,859379350,9790,9790,9790,9790,116
20231122,135800,858243710,9790,9790,9790,9790,3412
20231122,135700,824840230,9790,9800,9800,9790,201
20231122,135600,822870440,9800,9800,9800,9800,117
20231122,135500,821723840,9800,9800,9800,9800,55
20231122,135400,821184840,9790,9800,9800,9790,814
20231122,135300,813207650,9800,9790,9800,9790,211
20231122,135200,811141910,9800,9800,9800,9800,5
20231122,135100,811092910,9800,9800,9800,9800,3
20231122,135000,811063510,9800,9800,9800,9790,17
20231122,134900,810896920,9800,9800,9800,9800,14
20231122,134800,810759720,9800,9790,9800,9790,12
20231122,134700,810642180,9800,9790,9800,9790,20
20231122,134600,810446280,9790,9800,9800,9790,38
20231122,134500,810074110,9800,9800,9800,9800,413
20231122,134400,806026710,9800,9800,9800,9800,111
20231122,134300,804938910,9800,9800,9800,9790,123
20231122,134200,803734060,9790,9800,9800,9790,56
20231122,134100,803185310,9800,9800,9800,9800,0
20231122,134000,803185310,9800,9800,9800,9800,6
20231122,133900,803126510,9790,9800,9800,9790,1010
20231122,133800,793238510,9800,9800,9800,9800,5
20231122,133700,793189510,9790,9800,9800,9790,26
20231122,133600,792934770,9800,9800,9800,9800,7
20231122,133500,792866170,9800,9800,9800,9800,12
20231122,133400,792748570,9800,9800,9800,9800,22
20231122,133300,792532970,9790,9790,9790,9790,0
20231122,133200,792532970,9790,9800,9800,9790,225
20231122,133100,790330020,9800,9800,9800,9800,0
20231122,133000,790330020,9800,9800,9800,9800,89
20231122,132900,789457820,9800,9800,9800,9800,193
20231122,132800,787566420,9800,9810,9810,9800,63
20231122,132700,786948960,9790,9800,9800,9790,155
20231122,132600,785431010,9800,9800,9800,9800,1274
20231122,132500,772945810,9800,9800,9800,9800,641
20231122,132400,766664010,9800,9800,9800,9800,0
20231122,132300,766664010,9800,9800,9800,9800,510
20231122,132200,761666010,9800,9800,9800,9790,262
20231122,132100,759098470,9790,9790,9790,9790,11
20231122,132000,758990780,9800,9800,9800,9800,5
20231122,131900,758941780,9800,9800,9800,9800,11
20231122,131800,758833980,9800,9800,9800,9800,1032
20231122,131700,748720380,9800,9800,9800,9790,11
20231122,131600,748612630,9800,9800,9800,9800,14
20231122,131500,748475430,9800,9800,9800,9800,122
20231122,131400,747279830,9800,9800,9800,9800,31
20231122,131300,746976030,9800,9800,9800,9800,1
20231122,131200,746966230,9800,9790,9800,9790,8
20231122,131100,746887880,9790,9800,9800,9790,10
20231122,131000,746789920,9800,9790,9800,9790,85
20231122,130900,745957620,9800,9800,9800,9790,45
20231122,130800,745516720,9800,9800,9800,9800,52
20231122,130700,745007120,9800,9800,9800,9800,37
20231122,130600,744644520,9790,9800,9800,9790,26
20231122,130500,744389880,9800,9800,9800,9800,8
20231122,130400,744311480,9800,9800,9800,9800,10
20231122,130300,744213480,9800,9800,9800,9800,6
20231122,130200,744154680,9800,9800,9800,9800,6
20231122,130100,744095880,9790,9790,9790,9790,5
20231122,130000,744046930,9800,9800,9800,9800,523
20231122,125900,738921530,9790,9800,9800,9790,202
20231122,125800,736941940,9790,9800,9800,9790,84
20231122,125700,736118980,9800,9800,9800,9800,60
20231122,125600,735530980,9790,9790,9790,9790,5
20231122,125500,735482030,9790,9790,9790,9790,1
20231122,125400,735472240,9790,9790,9790,9790,13
20231122,125300,735344970,9790,9790,9790,9790,0
20231122,125200,735344970,9790,9810,9810,9790,8
20231122,125100,735266630,9790,9790,9790,9790,6
20231122,125000,735207890,9790,9790,9790,9790,13
20231122,124900,735080620,9790,9790,9790,9790,0
20231122,124800,735080620,9790,9790,9790,9790,11
20231122,124700,734972930,9790,9790,9790,9790,157
20231122,124600,733435900,9790,9790,9790,9790,55
20231122,124500,732897450,9790,9790,9790,9790,15
20231122,124400,732750600,9810,9790,9810,9790,2204
20231122,124300,711173420,9790,9790,9790,9790,0
20231122,124200,711173420,9790,9790,9790,9790,15
20231122,124100,711026570,9790,9810,9810,9790,11
20231122,124000,710918760,9800,9800,9800,9800,2
20231122,123900,710899160,9800,9800,9810,9800,148
20231122,123800,709447760,9810,9810,9810,9810,55
20231122,123700,708908210,9800,9800,9800,9800,100
20231122,123600,707928210,9800,9800,9800,9800,1074
20231122,123500,697403010,9810,9810,9810,9810,5
20231122,123400,697353960,9800,9800,9810,9800,236
20231122,123300,695041050,9810,9810,9810,9810,0
20231122,123200,695041050,9810,9810,9810,9810,5
20231122,123100,694992000,9800,9800,9800,9800,0
20231122,123000,694992000,9800,9810,9810,9800,10
20231122,122900,694893950,9800,9800,9800,9800,1
20231122,122800,694884150,9810,9810,9810,9810,7
20231122,122700,694815480,9810,9810,9810,9810,100
20231122,122600,693834480,9810,9810,9810,9800,27
20231122,122500,693569770,9800,9810,9810,9800,8
20231122,122400,693491350,9810,9810,9810,9810,63
20231122,122300,692873320,9810,9810,9810,9810,52
20231122,122200,692363200,9810,9810,9810,9810,11
20231122,122100,692255290,9800,9800,9800,9800,0
20231122,122000,692255290,9800,9810,9810,9800,28
20231122,121900,691980660,9800,9800,9800,9800,12
20231122,121800,691863060,9810,9810,9810,9810,4
20231122,121700,691823820,9810,9810,9810,9810,50
20231122,121600,691333320,9810,9810,9810,9810,4
20231122,121500,691294080,9800,9810,9810,9800,10
20231122,121400,691196030,9800,9800,9800,9800,600
20231122,121300,685316030,9800,9800,9800,9800,190
20231122,121200,683454030,9810,9810,9810,9800,206
20231122,121100,681435170,9810,9810,9810,9810,633
20231122,121000,675225440,9810,9800,9810,9800,11
20231122,120900,675117590,9810,9810,9810,9810,503
20231122,120800,670183160,9810,9810,9810,9810,5
20231122,120700,670134110,9810,9810,9810,9810,68
20231122,120600,669467030,9810,9810,9810,9810,2
20231122,120500,669447410,9810,9810,9810,9800,26
20231122,120400,669192400,9810,9810,9810,9810,2
20231122,120300,669172780,9800,9800,9800,9800,196
20231122,120200,667251980,9810,9810,9810,9810,14
20231122,120100,667114640,9810,9810,9810,9810,10
20231122,120000,667016540,9800,9800,9800,9800,5
20231122,115900,666967540,9820,9810,9820,9810,20
20231122,115800,666771320,9810,9810,9810,9810,15
20231122,115700,666624170,9810,9810,9820,9810,143
20231122,115600,665221140,9820,9820,9820,9820,0
20231122,115500,665221140,9820,9820,9820,9820,5
20231122,115400,665172040,9810,9830,9830,9810,19
20231122,115300,664985390,9830,9830,9830,9830,11
20231122,115200,664877260,9830,9830,9830,9830,0
20231122,115100,664877260,9830,9800,9830,9800,4144
20231122,115000,624266030,9800,9800,9800,9800,4
20231122,114900,624226830,9790,9800,9800,9790,20
20231122,114800,624030880,9800,9800,9800,9800,1332
20231122,114700,610977280,9800,9800,9800,9790,172
20231122,114600,609291690,9800,9800,9800,9800,1001
20231122,114500,599481890,9800,9800,9800,9800,13
20231122,114400,599354490,9790,9790,9790,9790,156
20231122,114300,597827250,9800,9800,9800,9800,5
20231122,114200,597778250,9790,9790,9790,9790,2
20231122,114100,597758670,9800,9800,9800,9790,24
20231122,114000,597523490,9800,9800,9800,9800,12
20231122,113900,597405890,9800,9800,9800,9790,418
20231122,113800,593309550,9800,9800,9800,9800,39
20231122,113700,592927350,9800,9800,9800,9800,1
20231122,113600,592917550,9800,9800,9800,9800,136
20231122,113500,591584750,9800,9800,9800,9800,2
20231122,113400,591565150,9790,9800,9800,9790,7
20231122,113300,591496600,9790,9790,9790,9790,0
20231122,113200,591496600,9790,9790,9790,9790,78
20231122,113100,590732980,9800,9800,9800,9800,0
20231122,113000,590732980,9800,9790,9800,9780,1062
20231122,112900,580345020,9790,9790,9790,9790,86
20231122,112800,579503080,9790,9790,9790,9790,0
20231122,112700,579503080,9790,9790,9790,9790,498
20231122,112600,574627660,9790,9790,9790,9790,246
20231122,112500,572219320,9800,9800,9800,9800,19
20231122,112400,572033120,9790,9800,9800,9790,18
20231122,112300,571856780,9800,9800,9800,9800,6
20231122,112200,571797980,9800,9790,9800,9790,115
20231122,112100,570671980,9800,9800,9800,9800,17
20231122,112000,570505380,9800,9800,9800,9800,31
20231122,111900,570201580,9800,9800,9800,9800,19
20231122,111800,570015380,9790,9800,9800,9790,6
20231122,111700,569956630,9800,9800,9800,9800,5
20231122,111600,569907630,9800,9800,9800,9800,9
20231122,111500,569819430,9800,9790,9800,9790,5
20231122,111400,569770440,9790,9790,9790,9790,0
20231122,111300,569770440,9790,9800,9800,9790,158
20231122,111200,568223100,9800,9800,9800,9800,101
20231122,111100,567233300,9800,9800,9800,9800,6
20231122,111000,567174500,9800,9800,9800,9800,1
20231122,110900,567164700,9800,9810,9810,9780,1912
20231122,110800,548437600,9810,9820,9830,9810,654
20231122,110700,542019080,9830,9830,9830,9830,0
20231122,110600,542019080,9830,9830,9830,9830,50
20231122,110500,541527580,9830,9820,9830,9820,1110
20231122,110400,530626980,9830,9830,9840,9830,407
20231122,110300,526623670,9830,9840,9840,9830,1614
20231122,110200,510754990,9840,9850,9850,9840,84
20231122,110100,509927850,9850,9840,9850,9830,346
20231122,110000,506523210,9830,9830,9830,9830,27
20231122,105900,506257800,9830,9840,9840,9830,234
20231122,105800,503955350,9850,9850,9850,9840,176
20231122,105700,502221810,9850,9840,9850,9840,377
20231122,105600,498511350,9830,9830,9830,9830,0
20231122,105500,498511350,9830,9820,9830,9820,486
20231122,105400,493733980,9820,9820,9820,9820,115
20231122,105300,492604680,9830,9830,9830,9820,244
20231122,105200,490206210,9830,9840,9840,9830,1346
20231122,105100,476971990,9840,9840,9840,9840,216
20231122,105000,474846550,9840,9830,9840,9830,99
20231122,104900,473873370,9830,9840,9840,9830,63
20231122,104800,473253930,9840,9830,9840,9830,166
20231122,104700,471622040,9840,9840,9840,9840,784
20231122,104600,463907480,9840,9850,9850,9840,326
20231122,104500,460699340,9850,9850,9850,9850,168
20231122,104400,459044540,9850,9860,9860,9850,651
20231122,104300,452632090,9860,9860,9860,9860,1325
20231122,104200,439567590,9860,9870,9870,9860,321
20231122,104100,436399380,9870,9870,9870,9870,125
20231122,104000,435165630,9870,9870,9870,9870,815
20231122,103900,427121580,9880,9880,9880,9880,5
20231122,103800,427072180,9880,9880,9880,9880,35
20231122,103700,426726380,9880,9870,9880,9870,10
20231122,103600,426627630,9870,9880,9880,9870,264
20231122,103500,424021650,9880,9880,9880,9880,15
20231122,103400,423873450,9880,9880,9880,9880,21
20231122,103300,423665970,9880,9880,9880,9880,36
20231122,103200,423310290,9870,9880,9880,9870,32
20231122,103100,422994190,9880,9880,9880,9870,114
20231122,103000,421868870,9880,9870,9880,9870,11
20231122,102900,421760290,9870,9880,9880,9870,415
20231122,102800,417660220,9880,9880,9880,9880,0
20231122,102700,417660220,9880,9890,9890,9880,207
20231122,102600,415615040,9890,9890,9890,9890,120
20231122,102500,414428240,9890,9890,9890,9890,487
20231122,102400,409611810,9890,9900,9900,9890,569
20231122,102300,403984240,9890,9900,9910,9890,561
20231122,102200,398430650,9900,9910,9910,9900,22
20231122,102100,398212680,9920,9920,9920,9920,51
20231122,102000,397706760,9910,9910,9910,9910,361
20231122,101900,394129250,9910,9910,9910,9910,8
20231122,101800,394049970,9920,9920,9920,9920,50
20231122,101700,393553970,9910,9900,9920,9900,539
20231122,101600,388207290,9900,9910,9910,9900,391
20231122,101500,384335380,9900,9900,9900,9900,15
20231122,101400,384186880,9900,9920,9920,9900,277
20231122,101300,381442370,9930,9910,9930,9910,955
20231122,101200,371978290,9910,9900,9910,9900,496
20231122,101100,367067850,9900,9900,9900,9900,130
20231122,101000,365780850,9910,9910,9910,9910,145
20231122,100900,364343900,9910,9930,9940,9910,194
20231122,100800,362417480,9940,9930,9940,9930,6
20231122,100700,362357850,9940,9940,9940,9940,10
20231122,100600,362258450,9930,9940,9940,9930,15
20231122,100500,362109400,9920,9930,9940,9920,8
20231122,100400,362029930,9920,9930,9940,9920,15
20231122,100300,361880940,9930,9930,9930,9930,15
20231122,100200,361731990,9910,9890,9910,9890,2390
20231122,100100,338062230,9890,9900,9900,9890,17
20231122,100000,337893990,9900,9900,9900,9900,22
20231122,095900,337676190,9900,9900,9900,9890,739
20231122,095800,330360110,9900,9900,9900,9880,59
20231122,095700,329777130,9880,9880,9880,9880,57
20231122,095600,329213970,9900,9890,9910,9880,170
20231122,095500,327533600,9900,9920,9920,9900,1875
20231122,095400,308969490,9910,9920,9920,9910,802
20231122,095300,301021000,9920,9920,9920,9910,141
20231122,095200,299623590,9920,9900,9920,9900,59
20231122,095100,299039310,9920,9910,9920,9900,57
20231122,095000,298474480,9910,9910,9910,9910,129
20231122,094900,297196090,9910,9910,9910,9910,8
20231122,094800,297116810,9920,9920,9920,9920,10
20231122,094700,297017610,9920,9870,9920,9870,372
20231122,094600,293333040,9880,9880,9920,9880,672
20231122,094500,286693640,9930,9890,9930,9890,315
20231122,094400,283578250,9930,9920,9930,9900,1398
20231122,094300,269725300,9950,9960,9970,9910,1156
20231122,094200,258230420,9970,9960,9970,9940,216
20231122,094100,256078630,9960,9970,9970,9930,120
20231122,094000,254884150,9970,9980,9980,9920,1254
20231122,093900,242403830,10000,9950,10000,9950,2937
20231122,093800,213111270,9950,9890,9950,9890,3172
20231122,093700,181610070,9880,9880,9880,9880,12
20231122,093600,181491510,9880,9870,9880,9870,120
20231122,093500,180305960,9880,9880,9880,9880,71
20231122,093400,179604480,9880,9880,9880,9880,67
20231122,093300,178942520,9860,9890,9890,9860,209
20231122,093200,176876110,9900,9850,9900,9850,664
20231122,093100,170318510,9850,9830,9850,9830,141
20231122,093000,168930140,9830,9820,9830,9820,36
20231122,092900,168576460,9830,9820,9830,9820,153
20231122,092800,167073960,9820,9820,9820,9820,566
20231122,092700,161515840,9830,9820,9830,9820,48
20231122,092600,161044280,9830,9830,9830,9830,455
20231122,092500,156571630,9830,9840,9840,9830,82
20231122,092400,155765360,9840,9840,9850,9840,240
20231122,092300,153403710,9840,9870,9870,9840,980
20231122,092200,143753310,9870,9860,9870,9860,65
20231122,092100,143112400,9860,9850,9860,9850,32
20231122,092000,142797100,9840,9860,9870,9840,223
20231122,091900,140596360,9870,9870,9880,9860,326
20231122,091800,137380680,9870,9870,9870,9870,2
20231122,091700,137360940,9880,9830,9880,9830,846
20231122,091600,129034300,9830,9820,9830,9820,90
20231122,091500,128150470,9820,9830,9830,9820,169
20231122,091400,126489820,9830,9830,9830,9820,49
20231122,091300,126008220,9830,9830,9830,9820,167
20231122,091200,124366620,9830,9830,9840,9830,512
20231122,091100,119331360,9840,9820,9840,9820,575
20231122,091000,113678480,9800,9790,9800,9790,67
20231122,090900,113022290,9790,9800,9800,9790,481
20231122,090800,108312960,9800,9800,9800,9790,28
20231122,090700,108038640,9780,9780,9780,9780,0
20231122,090600,108038640,9780,9780,9780,9780,6
20231122,090500,107979960,9780,9780,9780,9780,689
20231122,090400,101241540,9780,9750,9780,9750,1579
20231122,090300,85834370,9760,9780,9780,9740,1339
20231122,090200,72776850,9780,9770,9790,9770,2900
20231122,090100,44432620,9770,9760,9790,9750,1933
20231122,090000,25563740,9760,9890,9890,9740,2294
Reference in New Issue View Git Blame Copy Permalink