ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/419530/min/candle-20231115.csv

748 lines
40 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
20231115,212500,3069234610,18320,18320,18320,18320,2771
20231115,212400,3069234610,18320,18320,18320,18320,0
20231115,212300,3069234610,18320,18320,18320,18320,0
20231115,212200,3069234610,18320,18320,18320,18320,0
20231115,212100,3069234610,18320,18320,18320,18320,0
20231115,212000,3069234610,18320,18320,18320,18320,0
20231115,211900,3069234610,18320,18320,18320,18320,0
20231115,211800,3069234610,18320,18320,18320,18320,0
20231115,211700,3069234610,18320,18320,18320,18320,0
20231115,211600,3069234610,18320,18320,18320,18320,0
20231115,211500,3069234610,18320,18320,18320,18320,0
20231115,211400,3069234610,18320,18320,18320,18320,0
20231115,211300,3069234610,18320,18320,18320,18320,0
20231115,211200,3069234610,18320,18320,18320,18320,0
20231115,211100,3069234610,18320,18320,18320,18320,0
20231115,211000,3069234610,18320,18320,18320,18320,0
20231115,210900,3069234610,18320,18320,18320,18320,0
20231115,210800,3069234610,18320,18320,18320,18320,0
20231115,210700,3069234610,18320,18320,18320,18320,0
20231115,210600,3069234610,18320,18320,18320,18320,0
20231115,210500,3069234610,18320,18320,18320,18320,0
20231115,210400,3069234610,18320,18320,18320,18320,0
20231115,210300,3069234610,18320,18320,18320,18320,0
20231115,210200,3069234610,18320,18320,18320,18320,0
20231115,210100,3069234610,18320,18320,18320,18320,0
20231115,210000,3069234610,18320,18320,18320,18320,0
20231115,205900,3069234610,18320,18320,18320,18320,0
20231115,205800,3069234610,18320,18320,18320,18320,0
20231115,205700,3069234610,18320,18320,18320,18320,0
20231115,205600,3069234610,18320,18320,18320,18320,0
20231115,205500,3069234610,18320,18320,18320,18320,2771
20231115,205400,3069234610,18320,18320,18320,18320,0
20231115,205300,3069234610,18320,18320,18320,18320,0
20231115,205200,3069234610,18320,18320,18320,18320,0
20231115,205100,3069234610,18320,18320,18320,18320,0
20231115,205000,3069234610,18320,18320,18320,18320,0
20231115,204900,3069234610,18320,18320,18320,18320,0
20231115,204800,3069234610,18320,18320,18320,18320,0
20231115,204700,3069234610,18320,18320,18320,18320,0
20231115,204600,3069234610,18320,18320,18320,18320,0
20231115,204500,3069234610,18320,18320,18320,18320,0
20231115,204400,3069234610,18320,18320,18320,18320,0
20231115,204300,3069234610,18320,18320,18320,18320,0
20231115,204200,3069234610,18320,18320,18320,18320,0
20231115,204100,3069234610,18320,18320,18320,18320,0
20231115,204000,3069234610,18320,18320,18320,18320,0
20231115,203900,3069234610,18320,18320,18320,18320,0
20231115,203800,3069234610,18320,18320,18320,18320,0
20231115,203700,3069234610,18320,18320,18320,18320,0
20231115,203600,3069234610,18320,18320,18320,18320,0
20231115,203500,3069234610,18320,18320,18320,18320,0
20231115,203400,3069234610,18320,18320,18320,18320,0
20231115,203300,3069234610,18320,18320,18320,18320,0
20231115,203200,3069234610,18320,18320,18320,18320,0
20231115,203100,3069234610,18320,18320,18320,18320,0
20231115,203000,3069234610,18320,18320,18320,18320,0
20231115,202900,3069234610,18320,18320,18320,18320,0
20231115,202800,3069234610,18320,18320,18320,18320,0
20231115,202700,3069234610,18320,18320,18320,18320,0
20231115,202600,3069234610,18320,18320,18320,18320,0
20231115,202500,3069234610,18320,18320,18320,18320,2771
20231115,202400,3069234610,18320,18320,18320,18320,0
20231115,202300,3069234610,18320,18320,18320,18320,0
20231115,202200,3069234610,18320,18320,18320,18320,0
20231115,202100,3069234610,18320,18320,18320,18320,0
20231115,202000,3069234610,18320,18320,18320,18320,0
20231115,201900,3069234610,18320,18320,18320,18320,0
20231115,201800,3069234610,18320,18320,18320,18320,0
20231115,201700,3069234610,18320,18320,18320,18320,0
20231115,201600,3069234610,18320,18320,18320,18320,0
20231115,201500,3069234610,18320,18320,18320,18320,0
20231115,201400,3069234610,18320,18320,18320,18320,0
20231115,201300,3069234610,18320,18320,18320,18320,0
20231115,201200,3069234610,18320,18320,18320,18320,0
20231115,201100,3069234610,18320,18320,18320,18320,0
20231115,201000,3069234610,18320,18320,18320,18320,0
20231115,200900,3069234610,18320,18320,18320,18320,0
20231115,200800,3069234610,18320,18320,18320,18320,0
20231115,200700,3069234610,18320,18320,18320,18320,0
20231115,200600,3069234610,18320,18320,18320,18320,0
20231115,200500,3069234610,18320,18320,18320,18320,0
20231115,200400,3069234610,18320,18320,18320,18320,0
20231115,200300,3069234610,18320,18320,18320,18320,0
20231115,200200,3069234610,18320,18320,18320,18320,0
20231115,200100,3069234610,18320,18320,18320,18320,0
20231115,200000,3069234610,18320,18320,18320,18320,0
20231115,195900,3069234610,18320,18320,18320,18320,0
20231115,195800,3069234610,18320,18320,18320,18320,0
20231115,195700,3069234610,18320,18320,18320,18320,0
20231115,195600,3069234610,18320,18320,18320,18320,0
20231115,195500,3069234610,18320,18320,18320,18320,2771
20231115,195400,3069234610,18320,18320,18320,18320,0
20231115,195300,3069234610,18320,18320,18320,18320,0
20231115,195200,3069234610,18320,18320,18320,18320,0
20231115,195100,3069234610,18320,18320,18320,18320,0
20231115,195000,3069234610,18320,18320,18320,18320,0
20231115,194900,3069234610,18320,18320,18320,18320,0
20231115,194800,3069234610,18320,18320,18320,18320,0
20231115,194700,3069234610,18320,18320,18320,18320,0
20231115,194600,3069234610,18320,18320,18320,18320,0
20231115,194500,3069234610,18320,18320,18320,18320,0
20231115,194400,3069234610,18320,18320,18320,18320,0
20231115,194300,3069234610,18320,18320,18320,18320,0
20231115,194200,3069234610,18320,18320,18320,18320,0
20231115,194100,3069234610,18320,18320,18320,18320,0
20231115,194000,3069234610,18320,18320,18320,18320,0
20231115,193900,3069234610,18320,18320,18320,18320,0
20231115,193800,3069234610,18320,18320,18320,18320,0
20231115,193700,3069234610,18320,18320,18320,18320,0
20231115,193600,3069234610,18320,18320,18320,18320,0
20231115,193500,3069234610,18320,18320,18320,18320,0
20231115,193400,3069234610,18320,18320,18320,18320,0
20231115,193300,3069234610,18320,18320,18320,18320,0
20231115,193200,3069234610,18320,18320,18320,18320,0
20231115,193100,3069234610,18320,18320,18320,18320,0
20231115,193000,3069234610,18320,18320,18320,18320,0
20231115,192900,3069234610,18320,18320,18320,18320,0
20231115,192800,3069234610,18320,18320,18320,18320,0
20231115,192700,3069234610,18320,18320,18320,18320,0
20231115,192600,3069234610,18320,18320,18320,18320,0
20231115,192500,3069234610,18320,18320,18320,18320,2771
20231115,192400,3069234610,18320,18320,18320,18320,0
20231115,192300,3069234610,18320,18320,18320,18320,0
20231115,192200,3069234610,18320,18320,18320,18320,0
20231115,192100,3069234610,18320,18320,18320,18320,0
20231115,192000,3069234610,18320,18320,18320,18320,0
20231115,191900,3069234610,18320,18320,18320,18320,0
20231115,191800,3069234610,18320,18320,18320,18320,0
20231115,191700,3069234610,18320,18320,18320,18320,0
20231115,191600,3069234610,18320,18320,18320,18320,0
20231115,191500,3069234610,18320,18320,18320,18320,0
20231115,191400,3069234610,18320,18320,18320,18320,0
20231115,191300,3069234610,18320,18320,18320,18320,0
20231115,191200,3069234610,18320,18320,18320,18320,0
20231115,191100,3069234610,18320,18320,18320,18320,0
20231115,191000,3069234610,18320,18320,18320,18320,0
20231115,190900,3069234610,18320,18320,18320,18320,0
20231115,190800,3069234610,18320,18320,18320,18320,0
20231115,190700,3069234610,18320,18320,18320,18320,0
20231115,190600,3069234610,18320,18320,18320,18320,0
20231115,190500,3069234610,18320,18320,18320,18320,0
20231115,190400,3069234610,18320,18320,18320,18320,0
20231115,190300,3069234610,18320,18320,18320,18320,0
20231115,190200,3069234610,18320,18320,18320,18320,0
20231115,190100,3069234610,18320,18320,18320,18320,0
20231115,190000,3069234610,18320,18320,18320,18320,0
20231115,185900,3069234610,18320,18320,18320,18320,0
20231115,185800,3069234610,18320,18320,18320,18320,0
20231115,185700,3069234610,18320,18320,18320,18320,0
20231115,185600,3069234610,18320,18320,18320,18320,0
20231115,185500,3069234610,18320,18320,18320,18320,2771
20231115,185400,3069234610,18320,18320,18320,18320,0
20231115,185300,3069234610,18320,18320,18320,18320,0
20231115,185200,3069234610,18320,18320,18320,18320,0
20231115,185100,3069234610,18320,18320,18320,18320,0
20231115,185000,3069234610,18320,18320,18320,18320,0
20231115,184900,3069234610,18320,18320,18320,18320,0
20231115,184800,3069234610,18320,18320,18320,18320,0
20231115,184700,3069234610,18320,18320,18320,18320,0
20231115,184600,3069234610,18320,18320,18320,18320,0
20231115,184500,3069234610,18320,18320,18320,18320,0
20231115,184400,3069234610,18320,18320,18320,18320,0
20231115,184300,3069234610,18320,18320,18320,18320,0
20231115,184200,3069234610,18320,18320,18320,18320,0
20231115,184100,3069234610,18320,18320,18320,18320,0
20231115,184000,3069234610,18320,18320,18320,18320,0
20231115,183900,3069234610,18320,18320,18320,18320,0
20231115,183800,3069234610,18320,18320,18320,18320,0
20231115,183700,3069234610,18320,18320,18320,18320,0
20231115,183600,3069234610,18320,18320,18320,18320,0
20231115,183500,3069234610,18320,18320,18320,18320,0
20231115,183400,3069234610,18320,18320,18320,18320,0
20231115,183300,3069234610,18320,18320,18320,18320,0
20231115,183200,3069234610,18320,18320,18320,18320,0
20231115,183100,3069234610,18320,18320,18320,18320,0
20231115,183000,3069234610,18320,18320,18320,18320,0
20231115,182900,3069234610,18320,18320,18320,18320,0
20231115,182800,3069234610,18320,18320,18320,18320,0
20231115,182700,3069234610,18320,18320,18320,18320,0
20231115,182600,3069234610,18320,18320,18320,18320,0
20231115,182500,3069234610,18320,18320,18320,18320,2771
20231115,182400,3069234610,18320,18320,18320,18320,0
20231115,182300,3069234610,18320,18320,18320,18320,0
20231115,182200,3069234610,18320,18320,18320,18320,0
20231115,182100,3069234610,18320,18320,18320,18320,0
20231115,182000,3069234610,18320,18320,18320,18320,0
20231115,181900,3069234610,18320,18320,18320,18320,0
20231115,181800,3069234610,18320,18320,18320,18320,0
20231115,181700,3069234610,18320,18320,18320,18320,0
20231115,181600,3069234610,18320,18320,18320,18320,0
20231115,181500,3069234610,18320,18320,18320,18320,0
20231115,181400,3069234610,18320,18320,18320,18320,0
20231115,181300,3069234610,18320,18320,18320,18320,0
20231115,181200,3069234610,18320,18320,18320,18320,0
20231115,181100,3069234610,18320,18320,18320,18320,0
20231115,181000,3069234610,18320,18320,18320,18320,0
20231115,180900,3069234610,18320,18320,18320,18320,0
20231115,180800,3069234610,18320,18320,18320,18320,0
20231115,180700,3069234610,18320,18320,18320,18320,0
20231115,180600,3069234610,18320,18320,18320,18320,0
20231115,180500,3069234610,18320,18320,18320,18320,0
20231115,180400,3069234610,18320,18320,18320,18320,0
20231115,180300,3069234610,18320,18320,18320,18320,0
20231115,180200,3069234610,18320,18320,18320,18320,0
20231115,180100,3069234610,18320,18320,18320,18320,0
20231115,180000,3069234610,18320,18320,18320,18320,0
20231115,175900,3069234610,18320,18320,18320,18320,0
20231115,175800,3069234610,18320,18320,18320,18320,0
20231115,175700,3069234610,18320,18320,18320,18320,0
20231115,175600,3069234610,18320,18320,18320,18320,0
20231115,175500,3069234610,18320,18320,18320,18320,2771
20231115,175400,3069234610,18320,18320,18320,18320,0
20231115,175300,3069234610,18320,18320,18320,18320,0
20231115,175200,3069234610,18320,18320,18320,18320,0
20231115,175100,3069234610,18320,18320,18320,18320,0
20231115,175000,3069234610,18320,18320,18320,18320,0
20231115,174900,3069234610,18320,18320,18320,18320,0
20231115,174800,3069234610,18320,18320,18320,18320,0
20231115,174700,3069234610,18320,18320,18320,18320,0
20231115,174600,3069234610,18320,18320,18320,18320,0
20231115,174500,3069234610,18320,18320,18320,18320,0
20231115,174400,3069234610,18320,18320,18320,18320,0
20231115,174300,3069234610,18320,18320,18320,18320,0
20231115,174200,3069234610,18320,18320,18320,18320,0
20231115,174100,3069234610,18320,18320,18320,18320,0
20231115,174000,3069234610,18320,18320,18320,18320,0
20231115,173900,3069234610,18320,18320,18320,18320,0
20231115,173800,3069234610,18320,18320,18320,18320,0
20231115,173700,3069234610,18320,18320,18320,18320,0
20231115,173600,3069234610,18320,18320,18320,18320,0
20231115,173500,3069234610,18320,18320,18320,18320,0
20231115,173400,3069234610,18320,18320,18320,18320,0
20231115,173300,3069234610,18320,18320,18320,18320,0
20231115,173200,3069234610,18320,18320,18320,18320,0
20231115,173100,3069234610,18320,18320,18320,18320,0
20231115,173000,3069234610,18320,18320,18320,18320,0
20231115,172900,3069234610,18320,18320,18320,18320,0
20231115,172800,3069234610,18320,18320,18320,18320,0
20231115,172700,3069234610,18320,18320,18320,18320,0
20231115,172600,3069234610,18320,18320,18320,18320,0
20231115,172500,3069234610,18320,18320,18320,18320,2771
20231115,172400,3069234610,18320,18320,18320,18320,0
20231115,172300,3069234610,18320,18320,18320,18320,0
20231115,172200,3069234610,18320,18320,18320,18320,0
20231115,172100,3069234610,18320,18320,18320,18320,0
20231115,172000,3069234610,18320,18320,18320,18320,0
20231115,171900,3069234610,18320,18320,18320,18320,0
20231115,171800,3069234610,18320,18320,18320,18320,0
20231115,171700,3069234610,18320,18320,18320,18320,0
20231115,171600,3069234610,18320,18320,18320,18320,0
20231115,171500,3069234610,18320,18320,18320,18320,0
20231115,171400,3069234610,18320,18320,18320,18320,0
20231115,171300,3069234610,18320,18320,18320,18320,0
20231115,171200,3069234610,18320,18320,18320,18320,0
20231115,171100,3069234610,18320,18320,18320,18320,0
20231115,171000,3069234610,18320,18320,18320,18320,0
20231115,170900,3069234610,18320,18320,18320,18320,0
20231115,170800,3069234610,18320,18320,18320,18320,0
20231115,170700,3069234610,18320,18320,18320,18320,0
20231115,170600,3069234610,18320,18320,18320,18320,0
20231115,170500,3069234610,18320,18320,18320,18320,0
20231115,170400,3069234610,18320,18320,18320,18320,0
20231115,170300,3069234610,18320,18320,18320,18320,0
20231115,170200,3069234610,18320,18320,18320,18320,0
20231115,170100,3069234610,18320,18320,18320,18320,0
20231115,170000,3069234610,18320,18320,18320,18320,0
20231115,165900,3069234610,18320,18320,18320,18320,0
20231115,165800,3069234610,18320,18320,18320,18320,0
20231115,165700,3069234610,18320,18320,18320,18320,0
20231115,165600,3069234610,18320,18320,18320,18320,0
20231115,165500,3069234610,18320,18320,18320,18320,2771
20231115,165400,3069234610,18320,18320,18320,18320,0
20231115,165300,3069234610,18320,18320,18320,18320,0
20231115,165200,3069234610,18320,18320,18320,18320,0
20231115,165100,3069234610,18320,18320,18320,18320,0
20231115,165000,3069234610,18320,18320,18320,18320,0
20231115,164900,3069234610,18320,18320,18320,18320,0
20231115,164800,3069234610,18320,18320,18320,18320,0
20231115,164700,3069234610,18320,18320,18320,18320,0
20231115,164600,3069234610,18320,18320,18320,18320,0
20231115,164500,3069234610,18320,18320,18320,18320,0
20231115,164400,3069234610,18320,18320,18320,18320,0
20231115,164300,3069234610,18320,18320,18320,18320,0
20231115,164200,3069234610,18320,18320,18320,18320,0
20231115,164100,3069234610,18320,18320,18320,18320,0
20231115,164000,3069234610,18320,18320,18320,18320,0
20231115,163900,3069234610,18320,18320,18320,18320,0
20231115,163800,3069234610,18320,18320,18320,18320,0
20231115,163700,3069234610,18320,18320,18320,18320,0
20231115,163600,3069234610,18320,18320,18320,18320,0
20231115,163500,3069234610,18320,18320,18320,18320,0
20231115,163400,3069234610,18320,18320,18320,18320,0
20231115,163300,3069234610,18320,18320,18320,18320,0
20231115,163200,3069234610,18320,18320,18320,18320,0
20231115,163100,3069234610,18320,18320,18320,18320,0
20231115,163000,3069234610,18320,18320,18320,18320,0
20231115,162900,3069234610,18320,18320,18320,18320,0
20231115,162800,3069234610,18320,18320,18320,18320,0
20231115,162700,3069234610,18320,18320,18320,18320,0
20231115,162600,3069234610,18320,18320,18320,18320,0
20231115,162500,3069234610,18320,18320,18320,18320,2771
20231115,162400,3069234610,18320,18320,18320,18320,0
20231115,162300,3069234610,18320,18320,18320,18320,0
20231115,162200,3069234610,18320,18320,18320,18320,0
20231115,162100,3069234610,18320,18320,18320,18320,0
20231115,162000,3069234610,18320,18320,18320,18320,0
20231115,161900,3069234610,18320,18320,18320,18320,0
20231115,161800,3069234610,18320,18320,18320,18320,0
20231115,161700,3069234610,18320,18320,18320,18320,0
20231115,161600,3069234610,18320,18320,18320,18320,0
20231115,161500,3069234610,18320,18320,18320,18320,0
20231115,161400,3069234610,18320,18320,18320,18320,0
20231115,161300,3069234610,18320,18320,18320,18320,0
20231115,161200,3069234610,18320,18320,18320,18320,0
20231115,161100,3069234610,18320,18320,18320,18320,0
20231115,161000,3069234610,18320,18320,18320,18320,0
20231115,160900,3069234610,18320,18320,18320,18320,0
20231115,160800,3069234610,18320,18320,18320,18320,0
20231115,160700,3069234610,18320,18320,18320,18320,0
20231115,160600,3069234610,18320,18320,18320,18320,0
20231115,160500,3069234610,18320,18320,18320,18320,0
20231115,160400,3069234610,18320,18320,18320,18320,0
20231115,160300,3069234610,18320,18320,18320,18320,0
20231115,160200,3069234610,18320,18320,18320,18320,0
20231115,160100,3069234610,18320,18320,18320,18320,0
20231115,160000,3069234610,18320,18320,18320,18320,0
20231115,155900,3069234610,18320,18320,18320,18320,0
20231115,155800,3069234610,18320,18320,18320,18320,0
20231115,155700,3069234610,18320,18320,18320,18320,0
20231115,155600,3069234610,18320,18320,18320,18320,0
20231115,155500,3069234610,18320,18320,18320,18320,2771
20231115,155400,3069234610,18320,18320,18320,18320,0
20231115,155300,3069234610,18320,18320,18320,18320,0
20231115,155200,3069234610,18320,18320,18320,18320,0
20231115,155100,3069234610,18320,18320,18320,18320,0
20231115,155000,3069234610,18320,18320,18320,18320,0
20231115,154900,3069234610,18320,18320,18320,18320,0
20231115,154800,3069234610,18320,18320,18320,18320,0
20231115,154700,3069234610,18320,18320,18320,18320,0
20231115,154600,3069234610,18320,18320,18320,18320,0
20231115,154500,3069234610,18320,18320,18320,18320,0
20231115,154400,3069234610,18320,18320,18320,18320,0
20231115,154300,3069234610,18320,18320,18320,18320,0
20231115,154200,3069234610,18320,18320,18320,18320,0
20231115,154100,3069234610,18320,18320,18320,18320,0
20231115,154000,3069234610,18320,18320,18320,18320,0
20231115,153900,3069234610,18320,18320,18320,18320,0
20231115,153800,3069234610,18320,18320,18320,18320,0
20231115,153700,3069234610,18320,18320,18320,18320,0
20231115,153600,3069234610,18320,18320,18320,18320,0
20231115,153500,3069234610,18320,18320,18320,18320,0
20231115,153400,3069234610,18320,18320,18320,18320,0
20231115,153300,3069234610,18320,18320,18320,18320,0
20231115,153200,3069234610,18320,18320,18320,18320,0
20231115,153100,3069234610,18320,18320,18320,18320,0
20231115,153000,3069234610,18320,18320,18320,18320,2771
20231115,152900,3018469890,18300,18300,18300,18300,0
20231115,152800,3018469890,18300,18300,18300,18300,0
20231115,152700,3018469890,18300,18300,18300,18300,0
20231115,152600,3018469890,18300,18300,18300,18300,0
20231115,152500,3018469890,18300,18300,18300,18300,0
20231115,152400,3018469890,18300,18300,18300,18300,0
20231115,152300,3018469890,18300,18300,18300,18300,0
20231115,152200,3018469890,18300,18300,18300,18300,0
20231115,152100,3018469890,18300,18300,18300,18300,0
20231115,152000,3018469890,18300,18300,18300,18300,0
20231115,151900,3018469890,18300,18290,18330,18280,529
20231115,151800,3008786690,18280,18290,18290,18260,220
20231115,151700,3004763890,18290,18310,18310,18260,64
20231115,151600,3003594540,18300,18260,18300,18250,237
20231115,151500,2999265970,18300,18320,18320,18270,58
20231115,151400,2998205550,18320,18250,18320,18250,353
20231115,151300,2991759390,18250,18250,18250,18240,271
20231115,151200,2986814890,18240,18260,18260,18230,178
20231115,151100,2983566830,18260,18250,18260,18230,99
20231115,151000,2981759880,18250,18230,18250,18220,304
20231115,150900,2976218310,18250,18240,18250,18230,59
20231115,150800,2975142170,18240,18250,18250,18230,153
20231115,150700,2972352640,18230,18250,18270,18230,404
20231115,150600,2964984200,18270,18270,18270,18230,105
20231115,150500,2963069780,18230,18220,18240,18210,323
20231115,150400,2957183470,18220,18220,18220,18220,282
20231115,150300,2952045430,18220,18220,18220,18220,505
20231115,150200,2942844330,18220,18230,18230,18220,362
20231115,150100,2936247150,18240,18230,18240,18230,529
20231115,150000,2926603460,18230,18240,18270,18230,458
20231115,145900,2918248920,18270,18240,18270,18240,430
20231115,145800,2910405600,18240,18240,18290,18240,197
20231115,145700,2906810130,18240,18290,18290,18240,419
20231115,145600,2899166070,18290,18270,18310,18250,456
20231115,145500,2890839310,18250,18250,18260,18250,221
20231115,145400,2886805660,18240,18250,18280,18240,355
20231115,145300,2880325640,18280,18260,18320,18240,904
20231115,145200,2863823620,18260,18270,18330,18260,415
20231115,145100,2856234560,18260,18270,18340,18260,402
20231115,145000,2848889940,18270,18350,18350,18270,422
20231115,144900,2841162290,18330,18320,18400,18260,628
20231115,144800,2829668310,18320,18300,18320,18260,481
20231115,144700,2820878350,18260,18270,18310,18260,567
20231115,144600,2810519570,18280,18290,18290,18270,266
20231115,144500,2805659320,18290,18290,18290,18270,361
20231115,144400,2799061970,18290,18270,18320,18270,297
20231115,144300,2793634500,18270,18280,18280,18270,307
20231115,144200,2788024630,18280,18290,18290,18280,966
20231115,144100,2770365880,18290,18280,18330,18280,66
20231115,144000,2769157450,18280,18310,18310,18280,306
20231115,143900,2763562050,18310,18290,18310,18290,206
20231115,143800,2759794270,18290,18310,18310,18290,238
20231115,143700,2755439700,18300,18300,18300,18300,427
20231115,143600,2747625600,18300,18290,18300,18290,204
20231115,143500,2743894030,18290,18320,18320,18290,170
20231115,143400,2740783360,18310,18290,18310,18290,438
20231115,143300,2732770640,18310,18310,18310,18290,211
20231115,143200,2728911010,18310,18290,18310,18290,269
20231115,143100,2723990980,18330,18320,18330,18290,429
20231115,143000,2716137050,18310,18320,18320,18290,245
20231115,142900,2711651650,18290,18290,18300,18290,331
20231115,142800,2705596410,18330,18330,18330,18290,215
20231115,142700,2701662740,18280,18340,18340,18280,234
20231115,142600,2697384460,18280,18340,18340,18280,377
20231115,142500,2690488740,18360,18380,18380,18280,221
20231115,142400,2686445610,18280,18420,18420,18280,166
20231115,142300,2683405840,18430,18290,18450,18290,404
20231115,142200,2676013120,18460,18300,18460,18280,512
20231115,142100,2666623270,18300,18290,18300,18280,317
20231115,142000,2660826870,18300,18290,18300,18290,81
20231115,141900,2659345330,18270,18280,18290,18270,233
20231115,141800,2655087410,18270,18300,18300,18270,328
20231115,141700,2649094310,18300,18280,18300,18270,282
20231115,141600,2643937750,18290,18280,18290,18260,347
20231115,141500,2637597200,18270,18280,18280,18250,556
20231115,141400,2627446040,18280,18260,18280,18250,418
20231115,141300,2619816330,18260,18260,18260,18250,323
20231115,141200,2613920580,18260,18270,18270,18250,527
20231115,141100,2604298920,18270,18260,18270,18250,390
20231115,141000,2597179380,18260,18260,18260,18250,554
20231115,140900,2587066600,18260,18260,18270,18250,138
20231115,140800,2584546540,18260,18270,18270,18260,253
20231115,140700,2579926660,18270,18260,18280,18260,280
20231115,140600,2574812300,18270,18260,18270,18260,229
20231115,140500,2570630200,18260,18280,18280,18260,205
20231115,140400,2566885820,18270,18280,18280,18270,332
20231115,140300,2560819950,18300,18270,18300,18270,323
20231115,140200,2554918110,18280,18260,18280,18260,232
20231115,140100,2550680570,18270,18270,18270,18260,351
20231115,140000,2544269460,18300,18290,18300,18270,237
20231115,135900,2539938340,18290,18290,18290,18270,386
20231115,135800,2532880790,18290,18290,18290,18290,217
20231115,135700,2528911860,18290,18290,18300,18290,52
20231115,135600,2527960740,18280,18280,18300,18280,394
20231115,135500,2520757920,18280,18270,18300,18270,227
20231115,135400,2516608500,18290,18290,18300,18280,167
20231115,135300,2513554430,18270,18270,18280,18270,453
20231115,135200,2505275050,18280,18270,18280,18270,135
20231115,135100,2502808460,18300,18300,18300,18270,250
20231115,135000,2498239460,18270,18270,18290,18270,390
20231115,134900,2491113340,18300,18280,18300,18260,283
20231115,134800,2485942730,18280,18300,18300,18280,571
20231115,134700,2475500240,18300,18300,18310,18300,220
20231115,134600,2471473950,18300,18320,18320,18300,260
20231115,134500,2466714190,18320,18350,18350,18300,184
20231115,134400,2463344190,18350,18350,18360,18350,83
20231115,134300,2461821070,18340,18350,18350,18320,209
20231115,134200,2457990980,18300,18340,18350,18300,500
20231115,134100,2448834760,18340,18350,18350,18290,219
20231115,134000,2444827180,18360,18320,18360,18280,248
20231115,133900,2440289050,18290,18360,18360,18280,347
20231115,133800,2433938640,18360,18290,18360,18290,320
20231115,133700,2428081030,18310,18300,18310,18270,317
20231115,133600,2422283570,18310,18300,18310,18290,230
20231115,133500,2418074980,18300,18290,18320,18290,74
20231115,133400,2416720350,18290,18300,18310,18280,442
20231115,133300,2408637550,18290,18280,18300,18280,326
20231115,133200,2402674460,18280,18290,18290,18280,138
20231115,133100,2400151740,18280,18250,18280,18250,424
20231115,133000,2392408860,18270,18290,18290,18270,288
20231115,132900,2387144420,18290,18280,18290,18240,262
20231115,132800,2382362790,18250,18250,18290,18240,324
20231115,132700,2376450760,18290,18290,18290,18250,202
20231115,132600,2372762490,18290,18290,18290,18240,430
20231115,132500,2364914970,18290,18250,18300,18250,100
20231115,132400,2363088430,18250,18320,18320,18240,241
20231115,132300,2358689770,18250,18330,18330,18250,283
20231115,132200,2353524370,18330,18260,18330,18260,300
20231115,132100,2348040360,18260,18310,18310,18260,227
20231115,132000,2343892200,18310,18320,18330,18270,597
20231115,131900,2332974420,18320,18300,18320,18270,386
20231115,131800,2325914830,18290,18290,18290,18260,705
20231115,131700,2313038960,18290,18300,18300,18270,330
20231115,131600,2307007860,18300,18290,18300,18280,301
20231115,131500,2301504620,18290,18280,18290,18270,203
20231115,131400,2297794680,18270,18260,18280,18260,260
20231115,131300,2293044710,18290,18290,18290,18260,315
20231115,131200,2287288100,18290,18290,18300,18230,5254
20231115,131100,2191458990,18290,18290,18290,18280,256
20231115,131000,2186778700,18290,18290,18300,18290,288
20231115,130900,2181510690,18290,18290,18300,18280,376
20231115,130800,2174634870,18290,18300,18310,18290,154
20231115,130700,2171817680,18310,18280,18310,18270,222
20231115,130600,2167760330,18270,18310,18310,18270,376
20231115,130500,2160887600,18300,18280,18300,18270,325
20231115,130400,2154947380,18280,18280,18290,18260,316
20231115,130300,2149173850,18290,18290,18290,18270,140
20231115,130200,2146615240,18270,18280,18300,18260,353
20231115,130100,2140164470,18270,18260,18270,18260,340
20231115,130000,2133955840,18260,18270,18270,18250,186
20231115,125900,2130560890,18280,18250,18280,18250,1248
20231115,125800,2107783840,18250,18270,18300,18250,342
20231115,125700,2101539490,18300,18320,18320,18290,259
20231115,125600,2096801550,18330,18260,18330,18240,274
20231115,125500,2091798450,18240,18250,18260,18230,387
20231115,125400,2084737430,18280,18290,18290,18250,290
20231115,125300,2079443310,18300,18230,18300,18220,436
20231115,125200,2071491120,18240,18240,18240,18240,77
20231115,125100,2070086640,18240,18260,18290,18240,236
20231115,125000,2065779830,18230,18220,18260,18220,450
20231115,124900,2057577670,18240,18250,18250,18230,250
20231115,124800,2053017900,18230,18240,18250,18230,219
20231115,124700,2049024900,18230,18270,18270,18230,439
20231115,124600,2041012540,18270,18280,18290,18260,437
20231115,124500,2033030790,18260,18240,18290,18240,480
20231115,124400,2024268270,18240,18260,18260,18240,341
20231115,124300,2018045440,18250,18340,18350,18250,302
20231115,124200,2012522510,18350,18270,18350,18270,598
20231115,124100,2001581340,18270,18350,18400,18270,232
20231115,124000,1997320670,18280,18310,18400,18260,518
20231115,123900,1987834650,18260,18340,18400,18260,535
20231115,123800,1978029500,18340,18230,18340,18230,370
20231115,123700,1971271830,18230,18220,18240,18220,275
20231115,123600,1966258840,18220,18200,18220,18190,441
20231115,123500,1958234810,18200,18160,18200,18160,337
20231115,123400,1952108010,18170,18160,18170,18160,361
20231115,123300,1945552110,18160,18180,18190,18160,482
20231115,123200,1936793620,18180,18180,18190,18170,246
20231115,123100,1932322960,18180,18180,18190,18170,366
20231115,123000,1925670380,18180,18170,18180,18170,59
20231115,122900,1924597950,18170,18180,18210,18170,347
20231115,122800,1918290650,18200,18180,18210,18170,180
20231115,122700,1915017520,18180,18180,18180,18170,365
20231115,122600,1908382440,18180,18160,18180,18160,221
20231115,122500,1904366890,18160,18220,18230,18160,530
20231115,122400,1894731540,18220,18200,18220,18180,353
20231115,122300,1888311930,18180,18170,18180,18170,385
20231115,122200,1881316140,18180,18200,18200,18160,386
20231115,122100,1874299110,18200,18220,18230,18200,1405
20231115,122000,1848718590,18230,18220,18230,18210,552
20231115,121900,1838662940,18270,18250,18270,18220,164
20231115,121800,1835672550,18260,18250,18270,18250,473
20231115,121700,1827035320,18270,18280,18310,18250,536
20231115,121600,1817244880,18280,18290,18320,18280,1110
20231115,121500,1796945040,18290,18330,18340,18290,1447
20231115,121400,1770434220,18330,18360,18360,18330,351
20231115,121300,1763998780,18360,18360,18360,18340,319
20231115,121200,1758146480,18350,18360,18360,18340,318
20231115,121100,1752312020,18360,18360,18370,18350,358
20231115,121000,1745740710,18360,18360,18370,18350,479
20231115,120900,1736948060,18360,18370,18380,18360,392
20231115,120800,1729750560,18360,18370,18380,18360,401
20231115,120700,1722384130,18380,18390,18390,18380,82
20231115,120600,1720876430,18390,18400,18400,18380,232
20231115,120500,1716611550,18390,18390,18420,18390,298
20231115,120400,1711129010,18390,18430,18430,18390,223
20231115,120300,1707026880,18380,18380,18440,18380,384
20231115,120200,1699965950,18370,18450,18450,18370,203
20231115,120100,1696236520,18370,18370,18460,18370,245
20231115,120000,1691733260,18370,18470,18470,18370,316
20231115,115900,1685914700,18470,18380,18490,18380,380
20231115,115800,1678914660,18380,18450,18460,18370,309
20231115,115700,1673223720,18450,18450,18460,18370,289
20231115,115600,1667903550,18450,18450,18460,18450,66
20231115,115500,1666685450,18450,18420,18470,18370,456
20231115,115400,1658291660,18460,18480,18480,18460,64
20231115,115300,1657109520,18490,18370,18490,18370,204
20231115,115200,1653355700,18470,18440,18470,18360,579
20231115,115100,1642706620,18440,18440,18450,18390,204
20231115,115000,1638950570,18440,18400,18440,18380,315
20231115,114900,1633153810,18400,18380,18460,18380,283
20231115,114800,1627949320,18460,18430,18470,18380,279
20231115,114700,1622810360,18430,18440,18440,18380,188
20231115,114600,1619351530,18370,18380,18440,18360,278
20231115,114500,1614242170,18450,18340,18480,18340,200
20231115,114400,1610555830,18340,18370,18450,18340,723
20231115,114300,1597279900,18370,18380,18390,18370,105
20231115,114200,1595349350,18330,18390,18420,18330,1436
20231115,114100,1568969280,18390,18420,18420,18350,525
20231115,114000,1559323480,18350,18430,18450,18340,1833
20231115,113900,1525618430,18430,18480,18490,18430,666
20231115,113800,1513326160,18490,18490,18500,18480,255
20231115,113700,1508612850,18480,18490,18490,18470,302
20231115,113600,1503032340,18490,18560,18560,18490,446
20231115,113500,1494781670,18560,18510,18560,18490,472
20231115,113400,1486045260,18520,18580,18590,18520,185
20231115,113300,1482612830,18590,18610,18610,18520,356
20231115,113200,1476012270,18510,18690,18690,18510,265
20231115,113100,1471099830,18700,18480,18710,18480,1762
20231115,113000,1438263280,18480,18520,18520,18480,1850
20231115,112900,1404037020,18520,18530,18530,18510,224
20231115,112800,1399888800,18520,18520,18530,18510,699
20231115,112700,1386948230,18530,18540,18540,18510,304
20231115,112600,1381317160,18540,18530,18540,18520,265
20231115,112500,1376407640,18540,18540,18550,18520,341
20231115,112400,1370089240,18540,18530,18550,18530,239
20231115,112300,1365660230,18540,18540,18550,18540,135
20231115,112200,1363157040,18540,18540,18540,18530,303
20231115,112100,1357541670,18540,18530,18540,18530,339
20231115,112000,1351259070,18540,18530,18540,18520,568
20231115,111900,1340731750,18520,18520,18540,18520,324
20231115,111800,1334728820,18520,18540,18550,18520,162
20231115,111700,1331726800,18530,18550,18550,18520,363
20231115,111600,1325001470,18550,18550,18550,18520,272
20231115,111500,1319960270,18580,18550,18590,18520,247
20231115,111400,1315381380,18540,18540,18550,18530,422
20231115,111300,1307560440,18540,18540,18550,18530,198
20231115,111200,1303890450,18540,18530,18550,18520,342
20231115,111100,1297551960,18530,18580,18580,18520,256
20231115,111000,1292805130,18580,18540,18580,18540,233
20231115,110900,1288484870,18540,18540,18550,18530,271
20231115,110800,1283461430,18520,18540,18550,18520,500
20231115,110700,1274194700,18540,18550,18550,18540,280
20231115,110600,1269002720,18550,18540,18550,18530,288
20231115,110500,1263664140,18540,18530,18550,18530,377
20231115,110400,1256674960,18540,18560,18560,18530,262
20231115,110300,1251816380,18560,18600,18600,18560,220
20231115,110200,1247732550,18560,18600,18600,18560,703
20231115,110100,1234674320,18600,18590,18610,18590,105
20231115,110000,1232720890,18600,18630,18630,18600,1469
20231115,105900,1205396780,18600,18620,18670,18600,215
20231115,105800,1201393210,18620,18620,18620,18610,299
20231115,105700,1195828000,18620,18620,18620,18610,318
20231115,105600,1189908910,18620,18610,18620,18600,419
20231115,105500,1182112760,18610,18620,18620,18600,360
20231115,105400,1175414480,18610,18610,18620,18600,381
20231115,105300,1168325230,18610,18660,18670,18600,3255
20231115,105200,1107663240,18660,18670,18690,18660,466
20231115,105100,1098964050,18680,18680,18690,18670,178
20231115,105000,1095639370,18680,18690,18690,18680,88
20231115,104900,1093995170,18680,18670,18690,18670,441
20231115,104800,1085759830,18690,18710,18710,18680,116
20231115,104700,1083591410,18670,18730,18740,18670,262
20231115,104600,1078695520,18670,18730,18730,18670,327
20231115,104500,1072583430,18730,18720,18730,18680,228
20231115,104400,1068319760,18720,18670,18740,18670,343
20231115,104300,1061913640,18740,18740,18740,18660,236
20231115,104200,1057498950,18740,18720,18740,18660,164
20231115,104100,1054436090,18730,18670,18730,18660,183
20231115,104000,1051018900,18670,18700,18720,18660,226
20231115,103900,1046796970,18720,18700,18720,18700,134
20231115,103800,1044289940,18680,18680,18740,18680,365
20231115,103700,1037468220,18690,18730,18740,18690,113
20231115,103600,1035354920,18730,18690,18730,18680,256
20231115,103500,1030569080,18690,18690,18690,18680,290
20231115,103400,1025150730,18690,18750,18750,18690,656
20231115,103300,1012880290,18740,18740,18740,18710,296
20231115,103200,1007339730,18740,18710,18740,18710,170
20231115,103100,1004157230,18750,18730,18750,18710,272
20231115,103000,999064350,18730,18750,18750,18730,119
20231115,102900,996833930,18740,18750,18750,18740,283
20231115,102800,991529530,18750,18750,18750,18740,232
20231115,102700,987181120,18750,18840,18850,18740,265
20231115,102600,982205020,18840,18790,18840,18750,205
20231115,102500,978355770,18850,18850,18850,18750,277
20231115,102400,973152950,18860,18860,18860,18760,257
20231115,102300,968322530,18760,18860,18860,18750,251
20231115,102200,963611120,18860,18750,18860,18740,169
20231115,102100,960437690,18850,18840,18850,18740,334
20231115,102000,954165240,18840,18730,18840,18730,149
20231115,101900,951370510,18830,18840,18840,18740,93
20231115,101800,949623870,18740,18840,18840,18740,390
20231115,101700,942304990,18840,18730,18850,18730,299
20231115,101600,936691390,18790,18790,18790,18730,149
20231115,101500,933897680,18790,18810,18810,18730,359
20231115,101400,927163070,18740,18750,18810,18740,224
20231115,101300,922963050,18740,18820,18820,18740,174
20231115,101200,919699370,18820,18830,18830,18740,309
20231115,101100,913901770,18840,18840,18840,18760,270
20231115,101000,908832760,18850,18800,18850,18760,178
20231115,100900,905489280,18790,18800,18800,18780,275
20231115,100800,900323510,18860,18790,18860,18780,177
20231115,100700,896993580,18790,18790,18860,18780,261
20231115,100600,892084920,18790,18780,18860,18780,245
20231115,100500,887480180,18790,18850,18850,18780,239
20231115,100400,882988300,18780,18860,18860,18780,240
20231115,100300,878475560,18860,18870,18870,18780,293
20231115,100200,872965180,18780,18870,18870,18780,143
20231115,100100,870275880,18860,18790,18860,18790,269
20231115,100000,865217760,18850,18850,18850,18780,259
20231115,095900,860346210,18850,18820,18850,18780,255
20231115,095800,855552880,18820,18810,18840,18780,818
20231115,095700,840184660,18850,18860,18860,18790,289
20231115,095600,834746490,18870,18880,18880,18870,51
20231115,095500,833783750,18890,18790,18890,18790,289
20231115,095400,828350200,18800,18870,18880,18800,180
20231115,095300,824961330,18870,18890,18890,18800,350
20231115,095200,818369050,18890,18900,18900,18810,220
20231115,095100,814229380,18910,18920,18920,18800,449
20231115,095000,805774630,18920,18920,18920,18810,295
20231115,094900,800215570,18920,18920,18920,18900,843
20231115,094800,784280910,18900,18900,18950,18800,533
20231115,094700,774222000,18900,18850,18900,18830,205
20231115,094600,770357920,18850,18840,18860,18840,232
20231115,094500,765985950,18840,18810,18850,18810,202
20231115,094400,762183880,18820,18800,18820,18790,249
20231115,094300,757501170,18780,18790,18820,18780,409
20231115,094200,749813240,18820,18810,18820,18780,365
20231115,094100,742950970,18820,18830,18830,18760,207
20231115,094000,739062210,18840,18840,18850,18760,324
20231115,093900,732975420,18740,18840,18850,18740,403
20231115,093800,725413080,18840,18860,18860,18770,200
20231115,093700,721655620,18860,18830,18860,18760,196
20231115,093600,717975340,18820,18810,18820,18740,646
20231115,093500,705863470,18810,18740,18810,18740,153
20231115,093400,702994030,18750,18820,18820,18740,1511
20231115,093300,674659970,18820,18790,18860,18760,1540
20231115,093200,645745840,18780,18860,18920,18780,539
20231115,093100,635609380,18870,18800,18870,18800,678
20231115,093000,622847200,18800,18930,18930,18800,1074
20231115,092900,602588160,18940,19010,19010,18870,775
20231115,092800,587932760,18930,19030,19030,18870,909
20231115,092700,570756380,19050,19050,19050,18930,266
20231115,092600,565714190,19050,18960,19070,18910,724
20231115,092500,551993740,19010,19060,19120,18970,2265
20231115,092400,508909360,19120,19060,19120,19050,71
20231115,092300,507554600,19060,19140,19140,19060,223
20231115,092200,503301720,19140,19210,19220,19140,1094
20231115,092100,482336480,19150,19230,19230,19150,897
20231115,092000,465134290,19230,19240,19240,19150,243
20231115,091900,460474940,19150,19230,19260,19150,1253
20231115,091800,436375600,19240,19220,19250,19220,1027
20231115,091700,416622000,19220,19180,19240,19150,1490
20231115,091600,388030230,19190,19090,19190,19030,2933
20231115,091500,331917250,19090,19080,19090,19030,852
20231115,091400,315664220,19090,19020,19100,19020,233
20231115,091300,311219080,19020,19070,19120,19020,2237
20231115,091200,268532170,19070,19050,19080,19000,431
20231115,091100,260334890,19000,19050,19090,19000,1206
20231115,091000,237339080,19050,19070,19070,19000,403
20231115,090900,229676990,19000,19080,19080,19000,307
20231115,090800,223832870,19070,19070,19080,18960,772
20231115,090700,209130260,19060,19020,19060,18960,2480
20231115,090600,161955220,19020,18950,19040,18940,668
20231115,090500,149290600,18950,19030,19070,18940,249
20231115,090400,144562430,18960,19080,19090,18960,598
20231115,090300,133194620,19090,19070,19120,19020,1039
20231115,090200,113356430,19080,18780,19150,18770,4030
20231115,090100,36998270,18780,18860,18930,18780,567
20231115,090000,26323860,18890,18640,18890,18640,1405
Reference in New Issue Copy Permalink