Files
KissMeData/462020/min/candle-20231122.csv

733 lines
34 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,211000,91705673,1969,1969,1969,1969,61
20231122,210900,91705673,1969,1969,1969,1969,0
20231122,210800,91705673,1969,1969,1969,1969,0
20231122,210700,91705673,1969,1969,1969,1969,0
20231122,210600,91705673,1969,1969,1969,1969,0
20231122,210500,91705673,1969,1969,1969,1969,0
20231122,210400,91705673,1969,1969,1969,1969,0
20231122,210300,91705673,1969,1969,1969,1969,0
20231122,210200,91705673,1969,1969,1969,1969,0
20231122,210100,91705673,1969,1969,1969,1969,0
20231122,210000,91705673,1969,1969,1969,1969,0
20231122,205900,91705673,1969,1969,1969,1969,0
20231122,205800,91705673,1969,1969,1969,1969,0
20231122,205700,91705673,1969,1969,1969,1969,0
20231122,205600,91705673,1969,1969,1969,1969,0
20231122,205500,91705673,1969,1969,1969,1969,0
20231122,205400,91705673,1969,1969,1969,1969,0
20231122,205300,91705673,1969,1969,1969,1969,0
20231122,205200,91705673,1969,1969,1969,1969,0
20231122,205100,91705673,1969,1969,1969,1969,0
20231122,205000,91705673,1969,1969,1969,1969,0
20231122,204900,91705673,1969,1969,1969,1969,0
20231122,204800,91705673,1969,1969,1969,1969,0
20231122,204700,91705673,1969,1969,1969,1969,0
20231122,204600,91705673,1969,1969,1969,1969,0
20231122,204500,91705673,1969,1969,1969,1969,0
20231122,204400,91705673,1969,1969,1969,1969,0
20231122,204300,91705673,1969,1969,1969,1969,0
20231122,204200,91705673,1969,1969,1969,1969,0
20231122,204100,91705673,1969,1969,1969,1969,0
20231122,204000,91705673,1969,1969,1969,1969,61
20231122,203900,91705673,1969,1969,1969,1969,0
20231122,203800,91705673,1969,1969,1969,1969,0
20231122,203700,91705673,1969,1969,1969,1969,0
20231122,203600,91705673,1969,1969,1969,1969,0
20231122,203500,91705673,1969,1969,1969,1969,0
20231122,203400,91705673,1969,1969,1969,1969,0
20231122,203300,91705673,1969,1969,1969,1969,0
20231122,203200,91705673,1969,1969,1969,1969,0
20231122,203100,91705673,1969,1969,1969,1969,0
20231122,203000,91705673,1969,1969,1969,1969,0
20231122,202900,91705673,1969,1969,1969,1969,0
20231122,202800,91705673,1969,1969,1969,1969,0
20231122,202700,91705673,1969,1969,1969,1969,0
20231122,202600,91705673,1969,1969,1969,1969,0
20231122,202500,91705673,1969,1969,1969,1969,0
20231122,202400,91705673,1969,1969,1969,1969,0
20231122,202300,91705673,1969,1969,1969,1969,0
20231122,202200,91705673,1969,1969,1969,1969,0
20231122,202100,91705673,1969,1969,1969,1969,0
20231122,202000,91705673,1969,1969,1969,1969,0
20231122,201900,91705673,1969,1969,1969,1969,0
20231122,201800,91705673,1969,1969,1969,1969,0
20231122,201700,91705673,1969,1969,1969,1969,0
20231122,201600,91705673,1969,1969,1969,1969,0
20231122,201500,91705673,1969,1969,1969,1969,0
20231122,201400,91705673,1969,1969,1969,1969,0
20231122,201300,91705673,1969,1969,1969,1969,0
20231122,201200,91705673,1969,1969,1969,1969,0
20231122,201100,91705673,1969,1969,1969,1969,0
20231122,201000,91705673,1969,1969,1969,1969,61
20231122,200900,91705673,1969,1969,1969,1969,0
20231122,200800,91705673,1969,1969,1969,1969,0
20231122,200700,91705673,1969,1969,1969,1969,0
20231122,200600,91705673,1969,1969,1969,1969,0
20231122,200500,91705673,1969,1969,1969,1969,0
20231122,200400,91705673,1969,1969,1969,1969,0
20231122,200300,91705673,1969,1969,1969,1969,0
20231122,200200,91705673,1969,1969,1969,1969,0
20231122,200100,91705673,1969,1969,1969,1969,0
20231122,200000,91705673,1969,1969,1969,1969,0
20231122,195900,91705673,1969,1969,1969,1969,0
20231122,195800,91705673,1969,1969,1969,1969,0
20231122,195700,91705673,1969,1969,1969,1969,0
20231122,195600,91705673,1969,1969,1969,1969,0
20231122,195500,91705673,1969,1969,1969,1969,0
20231122,195400,91705673,1969,1969,1969,1969,0
20231122,195300,91705673,1969,1969,1969,1969,0
20231122,195200,91705673,1969,1969,1969,1969,0
20231122,195100,91705673,1969,1969,1969,1969,0
20231122,195000,91705673,1969,1969,1969,1969,0
20231122,194900,91705673,1969,1969,1969,1969,0
20231122,194800,91705673,1969,1969,1969,1969,0
20231122,194700,91705673,1969,1969,1969,1969,0
20231122,194600,91705673,1969,1969,1969,1969,0
20231122,194500,91705673,1969,1969,1969,1969,0
20231122,194400,91705673,1969,1969,1969,1969,0
20231122,194300,91705673,1969,1969,1969,1969,0
20231122,194200,91705673,1969,1969,1969,1969,0
20231122,194100,91705673,1969,1969,1969,1969,0
20231122,194000,91705673,1969,1969,1969,1969,61
20231122,193900,91705673,1969,1969,1969,1969,0
20231122,193800,91705673,1969,1969,1969,1969,0
20231122,193700,91705673,1969,1969,1969,1969,0
20231122,193600,91705673,1969,1969,1969,1969,0
20231122,193500,91705673,1969,1969,1969,1969,0
20231122,193400,91705673,1969,1969,1969,1969,0
20231122,193300,91705673,1969,1969,1969,1969,0
20231122,193200,91705673,1969,1969,1969,1969,0
20231122,193100,91705673,1969,1969,1969,1969,0
20231122,193000,91705673,1969,1969,1969,1969,0
20231122,192900,91705673,1969,1969,1969,1969,0
20231122,192800,91705673,1969,1969,1969,1969,0
20231122,192700,91705673,1969,1969,1969,1969,0
20231122,192600,91705673,1969,1969,1969,1969,0
20231122,192500,91705673,1969,1969,1969,1969,0
20231122,192400,91705673,1969,1969,1969,1969,0
20231122,192300,91705673,1969,1969,1969,1969,0
20231122,192200,91705673,1969,1969,1969,1969,0
20231122,192100,91705673,1969,1969,1969,1969,0
20231122,192000,91705673,1969,1969,1969,1969,0
20231122,191900,91705673,1969,1969,1969,1969,0
20231122,191800,91705673,1969,1969,1969,1969,0
20231122,191700,91705673,1969,1969,1969,1969,0
20231122,191600,91705673,1969,1969,1969,1969,0
20231122,191500,91705673,1969,1969,1969,1969,0
20231122,191400,91705673,1969,1969,1969,1969,0
20231122,191300,91705673,1969,1969,1969,1969,0
20231122,191200,91705673,1969,1969,1969,1969,0
20231122,191100,91705673,1969,1969,1969,1969,0
20231122,191000,91705673,1969,1969,1969,1969,61
20231122,190900,91705673,1969,1969,1969,1969,0
20231122,190800,91705673,1969,1969,1969,1969,0
20231122,190700,91705673,1969,1969,1969,1969,0
20231122,190600,91705673,1969,1969,1969,1969,0
20231122,190500,91705673,1969,1969,1969,1969,0
20231122,190400,91705673,1969,1969,1969,1969,0
20231122,190300,91705673,1969,1969,1969,1969,0
20231122,190200,91705673,1969,1969,1969,1969,0
20231122,190100,91705673,1969,1969,1969,1969,0
20231122,190000,91705673,1969,1969,1969,1969,0
20231122,185900,91705673,1969,1969,1969,1969,0
20231122,185800,91705673,1969,1969,1969,1969,0
20231122,185700,91705673,1969,1969,1969,1969,0
20231122,185600,91705673,1969,1969,1969,1969,0
20231122,185500,91705673,1969,1969,1969,1969,0
20231122,185400,91705673,1969,1969,1969,1969,0
20231122,185300,91705673,1969,1969,1969,1969,0
20231122,185200,91705673,1969,1969,1969,1969,0
20231122,185100,91705673,1969,1969,1969,1969,0
20231122,185000,91705673,1969,1969,1969,1969,0
20231122,184900,91705673,1969,1969,1969,1969,0
20231122,184800,91705673,1969,1969,1969,1969,0
20231122,184700,91705673,1969,1969,1969,1969,0
20231122,184600,91705673,1969,1969,1969,1969,0
20231122,184500,91705673,1969,1969,1969,1969,0
20231122,184400,91705673,1969,1969,1969,1969,0
20231122,184300,91705673,1969,1969,1969,1969,0
20231122,184200,91705673,1969,1969,1969,1969,0
20231122,184100,91705673,1969,1969,1969,1969,0
20231122,184000,91705673,1969,1969,1969,1969,61
20231122,183900,91705673,1969,1969,1969,1969,0
20231122,183800,91705673,1969,1969,1969,1969,0
20231122,183700,91705673,1969,1969,1969,1969,0
20231122,183600,91705673,1969,1969,1969,1969,0
20231122,183500,91705673,1969,1969,1969,1969,0
20231122,183400,91705673,1969,1969,1969,1969,0
20231122,183300,91705673,1969,1969,1969,1969,0
20231122,183200,91705673,1969,1969,1969,1969,0
20231122,183100,91705673,1969,1969,1969,1969,0
20231122,183000,91705673,1969,1969,1969,1969,0
20231122,182900,91705673,1969,1969,1969,1969,0
20231122,182800,91705673,1969,1969,1969,1969,0
20231122,182700,91705673,1969,1969,1969,1969,0
20231122,182600,91705673,1969,1969,1969,1969,0
20231122,182500,91705673,1969,1969,1969,1969,0
20231122,182400,91705673,1969,1969,1969,1969,0
20231122,182300,91705673,1969,1969,1969,1969,0
20231122,182200,91705673,1969,1969,1969,1969,0
20231122,182100,91705673,1969,1969,1969,1969,0
20231122,182000,91705673,1969,1969,1969,1969,0
20231122,181900,91705673,1969,1969,1969,1969,0
20231122,181800,91705673,1969,1969,1969,1969,0
20231122,181700,91705673,1969,1969,1969,1969,0
20231122,181600,91705673,1969,1969,1969,1969,0
20231122,181500,91705673,1969,1969,1969,1969,0
20231122,181400,91705673,1969,1969,1969,1969,0
20231122,181300,91705673,1969,1969,1969,1969,0
20231122,181200,91705673,1969,1969,1969,1969,0
20231122,181100,91705673,1969,1969,1969,1969,0
20231122,181000,91705673,1969,1969,1969,1969,61
20231122,180900,91705673,1969,1969,1969,1969,0
20231122,180800,91705673,1969,1969,1969,1969,0
20231122,180700,91705673,1969,1969,1969,1969,0
20231122,180600,91705673,1969,1969,1969,1969,0
20231122,180500,91705673,1969,1969,1969,1969,0
20231122,180400,91705673,1969,1969,1969,1969,0
20231122,180300,91705673,1969,1969,1969,1969,0
20231122,180200,91705673,1969,1969,1969,1969,0
20231122,180100,91705673,1969,1969,1969,1969,0
20231122,180000,91705673,1969,1969,1969,1969,0
20231122,175900,91705673,1969,1969,1969,1969,0
20231122,175800,91705673,1969,1969,1969,1969,0
20231122,175700,91705673,1969,1969,1969,1969,0
20231122,175600,91705673,1969,1969,1969,1969,0
20231122,175500,91705673,1969,1969,1969,1969,0
20231122,175400,91705673,1969,1969,1969,1969,0
20231122,175300,91705673,1969,1969,1969,1969,0
20231122,175200,91705673,1969,1969,1969,1969,0
20231122,175100,91705673,1969,1969,1969,1969,0
20231122,175000,91705673,1969,1969,1969,1969,0
20231122,174900,91705673,1969,1969,1969,1969,0
20231122,174800,91705673,1969,1969,1969,1969,0
20231122,174700,91705673,1969,1969,1969,1969,0
20231122,174600,91705673,1969,1969,1969,1969,0
20231122,174500,91705673,1969,1969,1969,1969,0
20231122,174400,91705673,1969,1969,1969,1969,0
20231122,174300,91705673,1969,1969,1969,1969,0
20231122,174200,91705673,1969,1969,1969,1969,0
20231122,174100,91705673,1969,1969,1969,1969,0
20231122,174000,91705673,1969,1969,1969,1969,61
20231122,173900,91705673,1969,1969,1969,1969,0
20231122,173800,91705673,1969,1969,1969,1969,0
20231122,173700,91705673,1969,1969,1969,1969,0
20231122,173600,91705673,1969,1969,1969,1969,0
20231122,173500,91705673,1969,1969,1969,1969,0
20231122,173400,91705673,1969,1969,1969,1969,0
20231122,173300,91705673,1969,1969,1969,1969,0
20231122,173200,91705673,1969,1969,1969,1969,0
20231122,173100,91705673,1969,1969,1969,1969,0
20231122,173000,91705673,1969,1969,1969,1969,0
20231122,172900,91705673,1969,1969,1969,1969,0
20231122,172800,91705673,1969,1969,1969,1969,0
20231122,172700,91705673,1969,1969,1969,1969,0
20231122,172600,91705673,1969,1969,1969,1969,0
20231122,172500,91705673,1969,1969,1969,1969,0
20231122,172400,91705673,1969,1969,1969,1969,0
20231122,172300,91705673,1969,1969,1969,1969,0
20231122,172200,91705673,1969,1969,1969,1969,0
20231122,172100,91705673,1969,1969,1969,1969,0
20231122,172000,91705673,1969,1969,1969,1969,0
20231122,171900,91705673,1969,1969,1969,1969,0
20231122,171800,91705673,1969,1969,1969,1969,0
20231122,171700,91705673,1969,1969,1969,1969,0
20231122,171600,91705673,1969,1969,1969,1969,0
20231122,171500,91705673,1969,1969,1969,1969,0
20231122,171400,91705673,1969,1969,1969,1969,0
20231122,171300,91705673,1969,1969,1969,1969,0
20231122,171200,91705673,1969,1969,1969,1969,0
20231122,171100,91705673,1969,1969,1969,1969,0
20231122,171000,91705673,1969,1969,1969,1969,61
20231122,170900,91705673,1969,1969,1969,1969,0
20231122,170800,91705673,1969,1969,1969,1969,0
20231122,170700,91705673,1969,1969,1969,1969,0
20231122,170600,91705673,1969,1969,1969,1969,0
20231122,170500,91705673,1969,1969,1969,1969,0
20231122,170400,91705673,1969,1969,1969,1969,0
20231122,170300,91705673,1969,1969,1969,1969,0
20231122,170200,91705673,1969,1969,1969,1969,0
20231122,170100,91705673,1969,1969,1969,1969,0
20231122,170000,91705673,1969,1969,1969,1969,0
20231122,165900,91705673,1969,1969,1969,1969,0
20231122,165800,91705673,1969,1969,1969,1969,0
20231122,165700,91705673,1969,1969,1969,1969,0
20231122,165600,91705673,1969,1969,1969,1969,0
20231122,165500,91705673,1969,1969,1969,1969,0
20231122,165400,91705673,1969,1969,1969,1969,0
20231122,165300,91705673,1969,1969,1969,1969,0
20231122,165200,91705673,1969,1969,1969,1969,0
20231122,165100,91705673,1969,1969,1969,1969,0
20231122,165000,91705673,1969,1969,1969,1969,0
20231122,164900,91705673,1969,1969,1969,1969,0
20231122,164800,91705673,1969,1969,1969,1969,0
20231122,164700,91705673,1969,1969,1969,1969,0
20231122,164600,91705673,1969,1969,1969,1969,0
20231122,164500,91705673,1969,1969,1969,1969,0
20231122,164400,91705673,1969,1969,1969,1969,0
20231122,164300,91705673,1969,1969,1969,1969,0
20231122,164200,91705673,1969,1969,1969,1969,0
20231122,164100,91705673,1969,1969,1969,1969,0
20231122,164000,91705673,1969,1969,1969,1969,61
20231122,163900,91705673,1969,1969,1969,1969,0
20231122,163800,91705673,1969,1969,1969,1969,0
20231122,163700,91705673,1969,1969,1969,1969,0
20231122,163600,91705673,1969,1969,1969,1969,0
20231122,163500,91705673,1969,1969,1969,1969,0
20231122,163400,91705673,1969,1969,1969,1969,0
20231122,163300,91705673,1969,1969,1969,1969,0
20231122,163200,91705673,1969,1969,1969,1969,0
20231122,163100,91705673,1969,1969,1969,1969,0
20231122,163000,91705673,1969,1969,1969,1969,0
20231122,162900,91705673,1969,1969,1969,1969,0
20231122,162800,91705673,1969,1969,1969,1969,0
20231122,162700,91705673,1969,1969,1969,1969,0
20231122,162600,91705673,1969,1969,1969,1969,0
20231122,162500,91705673,1969,1969,1969,1969,0
20231122,162400,91705673,1969,1969,1969,1969,0
20231122,162300,91705673,1969,1969,1969,1969,0
20231122,162200,91705673,1969,1969,1969,1969,0
20231122,162100,91705673,1969,1969,1969,1969,0
20231122,162000,91705673,1969,1969,1969,1969,0
20231122,161900,91705673,1969,1969,1969,1969,0
20231122,161800,91705673,1969,1969,1969,1969,0
20231122,161700,91705673,1969,1969,1969,1969,0
20231122,161600,91705673,1969,1969,1969,1969,0
20231122,161500,91705673,1969,1969,1969,1969,0
20231122,161400,91705673,1969,1969,1969,1969,0
20231122,161300,91705673,1969,1969,1969,1969,0
20231122,161200,91705673,1969,1969,1969,1969,0
20231122,161100,91705673,1969,1969,1969,1969,0
20231122,161000,91705673,1969,1969,1969,1969,61
20231122,160900,91705673,1969,1969,1969,1969,0
20231122,160800,91705673,1969,1969,1969,1969,0
20231122,160700,91705673,1969,1969,1969,1969,0
20231122,160600,91705673,1969,1969,1969,1969,0
20231122,160500,91705673,1969,1969,1969,1969,0
20231122,160400,91705673,1969,1969,1969,1969,0
20231122,160300,91705673,1969,1969,1969,1969,0
20231122,160200,91705673,1969,1969,1969,1969,0
20231122,160100,91705673,1969,1969,1969,1969,0
20231122,160000,91705673,1969,1969,1969,1969,0
20231122,155900,91705673,1969,1969,1969,1969,0
20231122,155800,91705673,1969,1969,1969,1969,0
20231122,155700,91705673,1969,1969,1969,1969,0
20231122,155600,91705673,1969,1969,1969,1969,0
20231122,155500,91705673,1969,1969,1969,1969,0
20231122,155400,91705673,1969,1969,1969,1969,0
20231122,155300,91705673,1969,1969,1969,1969,0
20231122,155200,91705673,1969,1969,1969,1969,0
20231122,155100,91705673,1969,1969,1969,1969,0
20231122,155000,91705673,1969,1969,1969,1969,0
20231122,154900,91705673,1969,1969,1969,1969,0
20231122,154800,91705673,1969,1969,1969,1969,0
20231122,154700,91705673,1969,1969,1969,1969,0
20231122,154600,91705673,1969,1969,1969,1969,0
20231122,154500,91705673,1969,1969,1969,1969,0
20231122,154400,91705673,1969,1969,1969,1969,0
20231122,154300,91705673,1969,1969,1969,1969,0
20231122,154200,91705673,1969,1969,1969,1969,0
20231122,154100,91705673,1969,1969,1969,1969,0
20231122,154000,91705673,1969,1969,1969,1969,61
20231122,153900,91705673,1969,1969,1969,1969,0
20231122,153800,91705673,1969,1969,1969,1969,0
20231122,153700,91705673,1969,1969,1969,1969,0
20231122,153600,91705673,1969,1969,1969,1969,0
20231122,153500,91705673,1969,1969,1969,1969,0
20231122,153400,91705673,1969,1969,1969,1969,0
20231122,153300,91705673,1969,1969,1969,1969,0
20231122,153200,91705673,1969,1969,1969,1969,0
20231122,153100,91705673,1969,1969,1969,1969,0
20231122,153000,91705673,1969,1969,1969,1969,61
20231122,152900,91585564,1970,1970,1970,1970,0
20231122,152800,91585564,1970,1970,1970,1970,0
20231122,152700,91585564,1970,1970,1970,1970,0
20231122,152600,91585564,1970,1970,1970,1970,0
20231122,152500,91585564,1970,1970,1970,1970,0
20231122,152400,91585564,1970,1970,1970,1970,0
20231122,152300,91585564,1970,1970,1970,1970,0
20231122,152200,91585564,1970,1970,1970,1970,0
20231122,152100,91585564,1970,1970,1970,1970,0
20231122,152000,91585564,1970,1970,1970,1970,0
20231122,151900,91585564,1970,1970,1970,1970,0
20231122,151800,91585564,1970,1970,1970,1970,0
20231122,151700,91585564,1970,1970,1970,1970,0
20231122,151600,91585564,1970,1970,1970,1970,0
20231122,151500,91585564,1970,1970,1970,1970,190
20231122,151400,91211264,1970,1970,1970,1970,5
20231122,151300,91201414,1969,1969,1969,1969,0
20231122,151200,91201414,1969,1969,1969,1969,0
20231122,151100,91201414,1969,1969,1969,1969,0
20231122,151000,91201414,1969,1969,1969,1969,0
20231122,150900,91201414,1969,1969,1969,1969,30
20231122,150800,91142344,1970,1970,1970,1970,0
20231122,150700,91142344,1970,1970,1970,1970,0
20231122,150600,91142344,1970,1970,1970,1970,0
20231122,150500,91142344,1970,1970,1970,1970,0
20231122,150400,91142344,1970,1970,1970,1970,0
20231122,150300,91142344,1970,1970,1970,1970,0
20231122,150200,91142344,1970,1970,1970,1970,0
20231122,150100,91142344,1970,1969,1970,1969,323
20231122,150000,90506134,1970,1970,1970,1970,0
20231122,145900,90506134,1970,1970,1970,1970,0
20231122,145800,90506134,1970,1970,1970,1970,0
20231122,145700,90506134,1970,1970,1970,1970,100
20231122,145600,90309134,1970,1970,1970,1970,0
20231122,145500,90309134,1970,1967,1970,1967,100
20231122,145400,90112419,1967,1967,1967,1967,0
20231122,145300,90112419,1967,1967,1967,1967,0
20231122,145200,90112419,1967,1967,1967,1967,5
20231122,145100,90102584,1965,1966,1966,1965,505
20231122,145000,89110254,1965,1963,1965,1963,17763
20231122,144900,54210169,1962,1962,1962,1962,0
20231122,144800,54210169,1962,1962,1962,1962,527
20231122,144700,53176195,1962,1962,1962,1962,3
20231122,144600,53170309,1960,1960,1960,1960,0
20231122,144500,53170309,1960,1961,1961,1960,2003
20231122,144400,49244426,1959,1958,1959,1958,699
20231122,144300,47875234,1957,1957,1957,1957,889
20231122,144200,46135461,1957,1957,1957,1957,0
20231122,144100,46135461,1957,1957,1957,1957,0
20231122,144000,46135461,1957,1957,1957,1957,0
20231122,143900,46135461,1957,1957,1957,1957,0
20231122,143800,46135461,1957,1957,1957,1957,0
20231122,143700,46135461,1957,1957,1957,1957,0
20231122,143600,46135461,1957,1957,1957,1957,0
20231122,143500,46135461,1957,1957,1957,1957,0
20231122,143400,46135461,1957,1957,1957,1957,71
20231122,143300,45996514,1956,1955,1956,1955,650
20231122,143200,44725732,1955,1955,1955,1955,0
20231122,143100,44725732,1955,1955,1955,1955,1
20231122,143000,44723777,1953,1953,1953,1953,0
20231122,142900,44723777,1953,1953,1953,1953,0
20231122,142800,44723777,1953,1953,1953,1953,0
20231122,142700,44723777,1953,1953,1953,1953,0
20231122,142600,44723777,1953,1953,1953,1953,0
20231122,142500,44723777,1953,1953,1953,1953,1000
20231122,142400,42770777,1955,1955,1955,1955,0
20231122,142300,42770777,1955,1955,1955,1955,0
20231122,142200,42770777,1955,1955,1955,1955,2
20231122,142100,42766867,1955,1955,1955,1955,0
20231122,142000,42766867,1955,1954,1955,1954,49
20231122,141900,42671102,1953,1951,1953,1951,1035
20231122,141800,40650537,1951,1951,1951,1951,0
20231122,141700,40650537,1951,1951,1951,1951,10
20231122,141600,40631027,1950,1950,1950,1950,0
20231122,141500,40631027,1950,1950,1950,1950,0
20231122,141400,40631027,1950,1950,1950,1950,134
20231122,141300,40369727,1950,1950,1950,1950,0
20231122,141200,40369727,1950,1950,1950,1950,0
20231122,141100,40369727,1950,1950,1950,1950,0
20231122,141000,40369727,1950,1950,1950,1950,0
20231122,140900,40369727,1950,1950,1950,1950,0
20231122,140800,40369727,1950,1950,1950,1950,0
20231122,140700,40369727,1950,1950,1950,1950,0
20231122,140600,40369727,1950,1950,1950,1950,0
20231122,140500,40369727,1950,1950,1950,1950,510
20231122,140400,39375227,1950,1950,1950,1950,100
20231122,140300,39180227,1950,1950,1950,1950,500
20231122,140200,38205227,1950,1950,1950,1950,2807
20231122,140100,32731577,1950,1950,1950,1950,0
20231122,140000,32731577,1950,1950,1950,1950,10
20231122,135900,32712077,1950,1950,1950,1950,0
20231122,135800,32712077,1950,1950,1950,1950,0
20231122,135700,32712077,1950,1950,1950,1950,0
20231122,135600,32712077,1950,1950,1950,1950,0
20231122,135500,32712077,1950,1949,1950,1949,2000
20231122,135400,28813839,1949,1949,1949,1949,0
20231122,135300,28813839,1949,1949,1949,1949,0
20231122,135200,28813839,1949,1949,1949,1949,0
20231122,135100,28813839,1949,1949,1949,1949,0
20231122,135000,28813839,1949,1949,1949,1949,0
20231122,134900,28813839,1949,1949,1949,1949,0
20231122,134800,28813839,1949,1949,1949,1949,0
20231122,134700,28813839,1949,1949,1949,1949,0
20231122,134600,28813839,1949,1949,1949,1949,0
20231122,134500,28813839,1949,1949,1949,1949,0
20231122,134400,28813839,1949,1949,1949,1949,0
20231122,134300,28813839,1949,1949,1949,1949,0
20231122,134200,28813839,1949,1949,1949,1949,0
20231122,134100,28813839,1949,1949,1949,1949,0
20231122,134000,28813839,1949,1949,1949,1949,0
20231122,133900,28813839,1949,1949,1949,1949,0
20231122,133800,28813839,1949,1949,1949,1949,0
20231122,133700,28813839,1949,1949,1949,1949,0
20231122,133600,28813839,1949,1949,1949,1949,0
20231122,133500,28813839,1949,1949,1949,1949,0
20231122,133400,28813839,1949,1949,1949,1949,0
20231122,133300,28813839,1949,1949,1949,1949,0
20231122,133200,28813839,1949,1949,1949,1949,0
20231122,133100,28813839,1949,1949,1949,1949,0
20231122,133000,28813839,1949,1949,1949,1949,0
20231122,132900,28813839,1949,1949,1949,1949,2
20231122,132800,28809941,1941,1941,1941,1941,0
20231122,132700,28809941,1941,1941,1941,1941,0
20231122,132600,28809941,1941,1941,1941,1941,0
20231122,132500,28809941,1941,1941,1941,1941,0
20231122,132400,28809941,1941,1941,1941,1941,0
20231122,132300,28809941,1941,1941,1941,1941,0
20231122,132200,28809941,1941,1941,1941,1941,0
20231122,132100,28809941,1941,1941,1941,1941,0
20231122,132000,28809941,1941,1941,1941,1941,0
20231122,131900,28809941,1941,1941,1941,1941,0
20231122,131800,28809941,1941,1941,1941,1941,0
20231122,131700,28809941,1941,1941,1941,1941,190
20231122,131600,28441151,1941,1941,1941,1941,0
20231122,131500,28441151,1941,1941,1941,1941,0
20231122,131400,28441151,1941,1941,1941,1941,0
20231122,131300,28441151,1941,1941,1941,1941,0
20231122,131200,28441151,1941,1941,1941,1941,0
20231122,131100,28441151,1941,1941,1941,1941,198
20231122,131000,28056833,1940,1940,1940,1940,0
20231122,130900,28056833,1940,1940,1940,1940,0
20231122,130800,28056833,1940,1940,1940,1940,0
20231122,130700,28056833,1940,1940,1940,1940,0
20231122,130600,28056833,1940,1940,1940,1940,0
20231122,130500,28056833,1940,1940,1940,1940,0
20231122,130400,28056833,1940,1940,1940,1940,0
20231122,130300,28056833,1940,1940,1940,1940,0
20231122,130200,28056833,1940,1940,1940,1940,0
20231122,130100,28056833,1940,1940,1940,1940,0
20231122,130000,28056833,1940,1941,1941,1940,284
20231122,125900,27505639,1941,1941,1941,1941,0
20231122,125800,27505639,1941,1941,1941,1941,0
20231122,125700,27505639,1941,1941,1941,1941,0
20231122,125600,27505639,1941,1941,1941,1941,0
20231122,125500,27505639,1941,1941,1941,1941,0
20231122,125400,27505639,1941,1941,1941,1941,0
20231122,125300,27505639,1941,1941,1941,1941,0
20231122,125200,27505639,1941,1941,1941,1941,0
20231122,125100,27505639,1941,1941,1941,1941,0
20231122,125000,27505639,1941,1941,1941,1941,0
20231122,124900,27505639,1941,1941,1941,1941,0
20231122,124800,27505639,1941,1941,1941,1941,0
20231122,124700,27505639,1941,1941,1941,1941,0
20231122,124600,27505639,1941,1941,1941,1941,0
20231122,124500,27505639,1941,1941,1941,1941,0
20231122,124400,27505639,1941,1941,1941,1941,0
20231122,124300,27505639,1941,1941,1941,1941,0
20231122,124200,27505639,1941,1941,1941,1941,0
20231122,124100,27505639,1941,1941,1941,1941,0
20231122,124000,27505639,1941,1941,1941,1941,0
20231122,123900,27505639,1941,1941,1941,1941,0
20231122,123800,27505639,1941,1941,1941,1941,0
20231122,123700,27505639,1941,1941,1941,1941,0
20231122,123600,27505639,1941,1941,1941,1941,0
20231122,123500,27505639,1941,1941,1941,1941,0
20231122,123400,27505639,1941,1941,1941,1941,0
20231122,123300,27505639,1941,1941,1941,1941,0
20231122,123200,27505639,1941,1941,1941,1941,0
20231122,123100,27505639,1941,1941,1941,1941,0
20231122,123000,27505639,1941,1941,1941,1941,0
20231122,122900,27505639,1941,1941,1941,1941,0
20231122,122800,27505639,1941,1941,1941,1941,100
20231122,122700,27311539,1941,1941,1941,1941,0
20231122,122600,27311539,1941,1941,1941,1941,11
20231122,122500,27290188,1949,1949,1949,1949,0
20231122,122400,27290188,1949,1949,1949,1949,0
20231122,122300,27290188,1949,1949,1949,1949,0
20231122,122200,27290188,1949,1949,1949,1949,0
20231122,122100,27290188,1949,1949,1949,1949,0
20231122,122000,27290188,1949,1949,1949,1949,0
20231122,121900,27290188,1949,1949,1949,1949,0
20231122,121800,27290188,1949,1949,1949,1949,0
20231122,121700,27290188,1949,1949,1949,1949,0
20231122,121600,27290188,1949,1949,1949,1949,0
20231122,121500,27290188,1949,1949,1949,1949,0
20231122,121400,27290188,1949,1949,1949,1949,0
20231122,121300,27290188,1949,1949,1949,1949,0
20231122,121200,27290188,1949,1949,1949,1949,79
20231122,121100,27136217,1949,1949,1949,1949,0
20231122,121000,27136217,1949,1949,1949,1949,0
20231122,120900,27136217,1949,1949,1949,1949,0
20231122,120800,27136217,1949,1949,1949,1949,0
20231122,120700,27136217,1949,1949,1949,1949,0
20231122,120600,27136217,1949,1949,1949,1949,0
20231122,120500,27136217,1949,1949,1949,1949,21
20231122,120400,27095288,1949,1948,1949,1948,80
20231122,120300,26939398,1940,1940,1940,1940,0
20231122,120200,26939398,1940,1940,1940,1940,0
20231122,120100,26939398,1940,1940,1940,1940,0
20231122,120000,26939398,1940,1940,1940,1940,0
20231122,115900,26939398,1940,1940,1940,1940,0
20231122,115800,26939398,1940,1940,1940,1940,0
20231122,115700,26939398,1940,1940,1940,1940,0
20231122,115600,26939398,1940,1940,1940,1940,0
20231122,115500,26939398,1940,1940,1940,1940,0
20231122,115400,26939398,1940,1940,1940,1940,0
20231122,115300,26939398,1940,1940,1940,1940,0
20231122,115200,26939398,1940,1940,1940,1940,0
20231122,115100,26939398,1940,1940,1940,1940,0
20231122,115000,26939398,1940,1940,1940,1940,0
20231122,114900,26939398,1940,1940,1940,1940,0
20231122,114800,26939398,1940,1940,1940,1940,0
20231122,114700,26939398,1940,1940,1940,1940,0
20231122,114600,26939398,1940,1940,1940,1940,0
20231122,114500,26939398,1940,1940,1940,1940,0
20231122,114400,26939398,1940,1940,1940,1940,0
20231122,114300,26939398,1940,1940,1940,1940,0
20231122,114200,26939398,1940,1940,1940,1940,0
20231122,114100,26939398,1940,1940,1940,1940,0
20231122,114000,26939398,1940,1940,1940,1940,0
20231122,113900,26939398,1940,1940,1940,1940,0
20231122,113800,26939398,1940,1940,1940,1940,0
20231122,113700,26939398,1940,1940,1940,1940,0
20231122,113600,26939398,1940,1940,1940,1940,0
20231122,113500,26939398,1940,1940,1940,1940,0
20231122,113400,26939398,1940,1940,1940,1940,0
20231122,113300,26939398,1940,1940,1940,1940,0
20231122,113200,26939398,1940,1947,1947,1940,160
20231122,113100,26628991,1947,1947,1947,1947,0
20231122,113000,26628991,1947,1947,1947,1947,0
20231122,112900,26628991,1947,1947,1947,1947,0
20231122,112800,26628991,1947,1947,1947,1947,3000
20231122,112700,20787991,1950,1950,1950,1950,0
20231122,112600,20787991,1950,1950,1950,1950,0
20231122,112500,20787991,1950,1950,1950,1950,0
20231122,112400,20787991,1950,1950,1950,1950,11
20231122,112300,20766541,1950,1950,1950,1950,1
20231122,112200,20764591,1950,1948,1950,1948,999
20231122,112100,18816724,1948,1948,1948,1948,0
20231122,112000,18816724,1948,1948,1948,1948,0
20231122,111900,18816724,1948,1948,1948,1948,0
20231122,111800,18816724,1948,1948,1948,1948,0
20231122,111700,18816724,1948,1948,1948,1948,0
20231122,111600,18816724,1948,1948,1948,1948,0
20231122,111500,18816724,1948,1948,1948,1948,0
20231122,111400,18816724,1948,1948,1948,1948,0
20231122,111300,18816724,1948,1948,1948,1948,0
20231122,111200,18816724,1948,1948,1948,1948,0
20231122,111100,18816724,1948,1948,1948,1948,0
20231122,111000,18816724,1948,1948,1948,1948,0
20231122,110900,18816724,1948,1948,1948,1948,0
20231122,110800,18816724,1948,1948,1948,1948,0
20231122,110700,18816724,1948,1948,1948,1948,743
20231122,110600,17369360,1947,1947,1947,1947,0
20231122,110500,17369360,1947,1947,1947,1947,0
20231122,110400,17369360,1947,1947,1947,1947,0
20231122,110300,17369360,1947,1947,1947,1947,0
20231122,110200,17369360,1947,1947,1947,1947,0
20231122,110100,17369360,1947,1947,1947,1947,0
20231122,110000,17369360,1947,1946,1947,1946,780
20231122,105900,15850800,1937,1937,1937,1937,0
20231122,105800,15850800,1937,1937,1937,1937,0
20231122,105700,15850800,1937,1937,1937,1937,0
20231122,105600,15850800,1937,1937,1937,1937,0
20231122,105500,15850800,1937,1937,1937,1937,0
20231122,105400,15850800,1937,1937,1937,1937,0
20231122,105300,15850800,1937,1937,1937,1937,0
20231122,105200,15850800,1937,1937,1937,1937,0
20231122,105100,15850800,1937,1937,1937,1937,0
20231122,105000,15850800,1937,1937,1937,1937,0
20231122,104900,15850800,1937,1937,1937,1937,0
20231122,104800,15850800,1937,1937,1937,1937,0
20231122,104700,15850800,1937,1937,1937,1937,0
20231122,104600,15850800,1937,1937,1937,1937,0
20231122,104500,15850800,1937,1937,1937,1937,0
20231122,104400,15850800,1937,1937,1937,1937,0
20231122,104300,15850800,1937,1937,1937,1937,0
20231122,104200,15850800,1937,1937,1937,1937,0
20231122,104100,15850800,1937,1937,1937,1937,0
20231122,104000,15850800,1937,1937,1937,1937,0
20231122,103900,15850800,1937,1937,1937,1937,0
20231122,103800,15850800,1937,1937,1937,1937,414
20231122,103700,15048882,1938,1938,1938,1938,6
20231122,103600,15037254,1938,1938,1938,1938,0
20231122,103500,15037254,1938,1938,1938,1938,0
20231122,103400,15037254,1938,1938,1938,1938,23
20231122,103300,14992680,1938,1938,1938,1938,34
20231122,103200,14926788,1938,1938,1938,1938,501
20231122,103100,13955850,1938,1938,1938,1938,0
20231122,103000,13955850,1938,1938,1938,1938,0
20231122,102900,13955850,1938,1938,1938,1938,0
20231122,102800,13955850,1938,1938,1938,1938,0
20231122,102700,13955850,1938,1938,1938,1938,1
20231122,102600,13953912,1938,1938,1938,1938,0
20231122,102500,13953912,1938,1938,1938,1938,30
20231122,102400,13895772,1938,1938,1938,1938,0
20231122,102300,13895772,1938,1938,1938,1938,0
20231122,102200,13895772,1938,1938,1938,1938,0
20231122,102100,13895772,1938,1938,1938,1938,0
20231122,102000,13895772,1938,1938,1938,1938,21
20231122,101900,13855074,1947,1947,1947,1947,20
20231122,101800,13816134,1948,1948,1948,1948,0
20231122,101700,13816134,1948,1948,1948,1948,0
20231122,101600,13816134,1948,1948,1948,1948,0
20231122,101500,13816134,1948,1948,1948,1948,0
20231122,101400,13816134,1948,1948,1948,1948,0
20231122,101300,13816134,1948,1948,1948,1948,5
20231122,101200,13806394,1948,1948,1948,1948,0
20231122,101100,13806394,1948,1940,1948,1940,10
20231122,101000,13786965,1937,1937,1937,1937,0
20231122,100900,13786965,1937,1937,1937,1937,0
20231122,100800,13786965,1937,1937,1937,1937,0
20231122,100700,13786965,1937,1937,1937,1937,8
20231122,100600,13771469,1937,1937,1937,1937,0
20231122,100500,13771469,1937,1937,1937,1937,0
20231122,100400,13771469,1937,1937,1937,1937,0
20231122,100300,13771469,1937,1937,1937,1937,0
20231122,100200,13771469,1937,1937,1937,1937,1
20231122,100100,13769532,1937,1937,1937,1937,1
20231122,100000,13767595,1936,1936,1936,1936,0
20231122,095900,13767595,1936,1936,1936,1936,0
20231122,095800,13767595,1936,1936,1936,1936,0
20231122,095700,13767595,1936,1937,1937,1936,7
20231122,095600,13754042,1938,1938,1938,1938,300
20231122,095500,13172642,1937,1937,1937,1937,99
20231122,095400,12980879,1937,1937,1937,1937,0
20231122,095300,12980879,1937,1937,1937,1937,0
20231122,095200,12980879,1937,1937,1937,1937,0
20231122,095100,12980879,1937,1937,1937,1937,0
20231122,095000,12980879,1937,1937,1937,1937,91
20231122,094900,12804612,1937,1937,1937,1937,0
20231122,094800,12804612,1937,1939,1939,1937,200
20231122,094700,12417022,1938,1938,1938,1938,0
20231122,094600,12417022,1938,1938,1938,1938,0
20231122,094500,12417022,1938,1938,1938,1938,0
20231122,094400,12417022,1938,1938,1938,1938,0
20231122,094300,12417022,1938,1938,1938,1938,0
20231122,094200,12417022,1938,1938,1938,1938,0
20231122,094100,12417022,1938,1938,1938,1938,0
20231122,094000,12417022,1938,1938,1938,1938,0
20231122,093900,12417022,1938,1938,1938,1938,1
20231122,093800,12415084,1940,1940,1940,1940,0
20231122,093700,12415084,1940,1940,1940,1940,497
20231122,093600,11450904,1940,1940,1940,1940,0
20231122,093500,11450904,1940,1940,1940,1940,0
20231122,093400,11450904,1940,1940,1940,1940,300
20231122,093300,10868904,1940,1940,1940,1940,0
20231122,093200,10868904,1940,1940,1940,1940,0
20231122,093100,10868904,1940,1940,1940,1940,0
20231122,093000,10868904,1940,1940,1940,1940,0
20231122,092900,10868904,1940,1940,1940,1940,0
20231122,092800,10868904,1940,1940,1940,1940,0
20231122,092700,10868904,1940,1940,1940,1940,0
20231122,092600,10868904,1940,1940,1940,1940,1
20231122,092500,10866964,1940,1940,1940,1940,4498
20231122,092400,2140844,1941,1942,1942,1941,202
20231122,092300,1748760,1942,1942,1942,1942,0
20231122,092200,1748760,1942,1942,1942,1942,0
20231122,092100,1748760,1942,1942,1942,1942,0
20231122,092000,1748760,1942,1942,1942,1942,0
20231122,091900,1748760,1942,1942,1942,1942,300
20231122,091800,1166160,1943,1943,1943,1943,0
20231122,091700,1166160,1943,1943,1943,1943,0
20231122,091600,1166160,1943,1943,1943,1943,0
20231122,091500,1166160,1943,1943,1943,1943,0
20231122,091400,1166160,1943,1943,1943,1943,0
20231122,091300,1166160,1943,1943,1943,1943,0
20231122,091200,1166160,1943,1943,1943,1943,0
20231122,091100,1166160,1943,1943,1943,1943,0
20231122,091000,1166160,1943,1943,1943,1943,0
20231122,090900,1166160,1943,1944,1944,1943,296
20231122,090800,590882,1943,1943,1943,1943,0
20231122,090700,590882,1943,1943,1943,1943,0
20231122,090600,590882,1943,1943,1943,1943,94
20231122,090500,408240,1944,1944,1944,1944,6
20231122,090400,396576,1944,1944,1944,1944,0
20231122,090300,396576,1944,1944,1944,1944,4
20231122,090200,388800,1944,1944,1944,1944,0
20231122,090100,388800,1944,1944,1944,1944,0
20231122,090000,388800,1944,1944,1944,1944,200