ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/358570/min/candle-20231120.csv

713 lines
37 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
20231120,205000,2035059100,19170,19170,19170,19170,1918
20231120,204900,2035059100,19170,19170,19170,19170,0
20231120,204800,2035059100,19170,19170,19170,19170,0
20231120,204700,2035059100,19170,19170,19170,19170,0
20231120,204600,2035059100,19170,19170,19170,19170,0
20231120,204500,2035059100,19170,19170,19170,19170,0
20231120,204400,2035059100,19170,19170,19170,19170,0
20231120,204300,2035059100,19170,19170,19170,19170,0
20231120,204200,2035059100,19170,19170,19170,19170,0
20231120,204100,2035059100,19170,19170,19170,19170,0
20231120,204000,2035059100,19170,19170,19170,19170,0
20231120,203900,2035059100,19170,19170,19170,19170,0
20231120,203800,2035059100,19170,19170,19170,19170,0
20231120,203700,2035059100,19170,19170,19170,19170,0
20231120,203600,2035059100,19170,19170,19170,19170,0
20231120,203500,2035059100,19170,19170,19170,19170,0
20231120,203400,2035059100,19170,19170,19170,19170,0
20231120,203300,2035059100,19170,19170,19170,19170,0
20231120,203200,2035059100,19170,19170,19170,19170,0
20231120,203100,2035059100,19170,19170,19170,19170,0
20231120,203000,2035059100,19170,19170,19170,19170,0
20231120,202900,2035059100,19170,19170,19170,19170,0
20231120,202800,2035059100,19170,19170,19170,19170,0
20231120,202700,2035059100,19170,19170,19170,19170,0
20231120,202600,2035059100,19170,19170,19170,19170,0
20231120,202500,2035059100,19170,19170,19170,19170,0
20231120,202400,2035059100,19170,19170,19170,19170,0
20231120,202300,2035059100,19170,19170,19170,19170,0
20231120,202200,2035059100,19170,19170,19170,19170,0
20231120,202100,2035059100,19170,19170,19170,19170,0
20231120,202000,2035059100,19170,19170,19170,19170,1918
20231120,201900,2035059100,19170,19170,19170,19170,0
20231120,201800,2035059100,19170,19170,19170,19170,0
20231120,201700,2035059100,19170,19170,19170,19170,0
20231120,201600,2035059100,19170,19170,19170,19170,0
20231120,201500,2035059100,19170,19170,19170,19170,0
20231120,201400,2035059100,19170,19170,19170,19170,0
20231120,201300,2035059100,19170,19170,19170,19170,0
20231120,201200,2035059100,19170,19170,19170,19170,0
20231120,201100,2035059100,19170,19170,19170,19170,0
20231120,201000,2035059100,19170,19170,19170,19170,0
20231120,200900,2035059100,19170,19170,19170,19170,0
20231120,200800,2035059100,19170,19170,19170,19170,0
20231120,200700,2035059100,19170,19170,19170,19170,0
20231120,200600,2035059100,19170,19170,19170,19170,0
20231120,200500,2035059100,19170,19170,19170,19170,0
20231120,200400,2035059100,19170,19170,19170,19170,0
20231120,200300,2035059100,19170,19170,19170,19170,0
20231120,200200,2035059100,19170,19170,19170,19170,0
20231120,200100,2035059100,19170,19170,19170,19170,0
20231120,200000,2035059100,19170,19170,19170,19170,0
20231120,195900,2035059100,19170,19170,19170,19170,0
20231120,195800,2035059100,19170,19170,19170,19170,0
20231120,195700,2035059100,19170,19170,19170,19170,0
20231120,195600,2035059100,19170,19170,19170,19170,0
20231120,195500,2035059100,19170,19170,19170,19170,0
20231120,195400,2035059100,19170,19170,19170,19170,0
20231120,195300,2035059100,19170,19170,19170,19170,0
20231120,195200,2035059100,19170,19170,19170,19170,0
20231120,195100,2035059100,19170,19170,19170,19170,0
20231120,195000,2035059100,19170,19170,19170,19170,1918
20231120,194900,2035059100,19170,19170,19170,19170,0
20231120,194800,2035059100,19170,19170,19170,19170,0
20231120,194700,2035059100,19170,19170,19170,19170,0
20231120,194600,2035059100,19170,19170,19170,19170,0
20231120,194500,2035059100,19170,19170,19170,19170,0
20231120,194400,2035059100,19170,19170,19170,19170,0
20231120,194300,2035059100,19170,19170,19170,19170,0
20231120,194200,2035059100,19170,19170,19170,19170,0
20231120,194100,2035059100,19170,19170,19170,19170,0
20231120,194000,2035059100,19170,19170,19170,19170,0
20231120,193900,2035059100,19170,19170,19170,19170,0
20231120,193800,2035059100,19170,19170,19170,19170,0
20231120,193700,2035059100,19170,19170,19170,19170,0
20231120,193600,2035059100,19170,19170,19170,19170,0
20231120,193500,2035059100,19170,19170,19170,19170,0
20231120,193400,2035059100,19170,19170,19170,19170,0
20231120,193300,2035059100,19170,19170,19170,19170,0
20231120,193200,2035059100,19170,19170,19170,19170,0
20231120,193100,2035059100,19170,19170,19170,19170,0
20231120,193000,2035059100,19170,19170,19170,19170,0
20231120,192900,2035059100,19170,19170,19170,19170,0
20231120,192800,2035059100,19170,19170,19170,19170,0
20231120,192700,2035059100,19170,19170,19170,19170,0
20231120,192600,2035059100,19170,19170,19170,19170,0
20231120,192500,2035059100,19170,19170,19170,19170,0
20231120,192400,2035059100,19170,19170,19170,19170,0
20231120,192300,2035059100,19170,19170,19170,19170,0
20231120,192200,2035059100,19170,19170,19170,19170,0
20231120,192100,2035059100,19170,19170,19170,19170,0
20231120,192000,2035059100,19170,19170,19170,19170,1918
20231120,191900,2035059100,19170,19170,19170,19170,0
20231120,191800,2035059100,19170,19170,19170,19170,0
20231120,191700,2035059100,19170,19170,19170,19170,0
20231120,191600,2035059100,19170,19170,19170,19170,0
20231120,191500,2035059100,19170,19170,19170,19170,0
20231120,191400,2035059100,19170,19170,19170,19170,0
20231120,191300,2035059100,19170,19170,19170,19170,0
20231120,191200,2035059100,19170,19170,19170,19170,0
20231120,191100,2035059100,19170,19170,19170,19170,0
20231120,191000,2035059100,19170,19170,19170,19170,0
20231120,190900,2035059100,19170,19170,19170,19170,0
20231120,190800,2035059100,19170,19170,19170,19170,0
20231120,190700,2035059100,19170,19170,19170,19170,0
20231120,190600,2035059100,19170,19170,19170,19170,0
20231120,190500,2035059100,19170,19170,19170,19170,0
20231120,190400,2035059100,19170,19170,19170,19170,0
20231120,190300,2035059100,19170,19170,19170,19170,0
20231120,190200,2035059100,19170,19170,19170,19170,0
20231120,190100,2035059100,19170,19170,19170,19170,0
20231120,190000,2035059100,19170,19170,19170,19170,0
20231120,185900,2035059100,19170,19170,19170,19170,0
20231120,185800,2035059100,19170,19170,19170,19170,0
20231120,185700,2035059100,19170,19170,19170,19170,0
20231120,185600,2035059100,19170,19170,19170,19170,0
20231120,185500,2035059100,19170,19170,19170,19170,0
20231120,185400,2035059100,19170,19170,19170,19170,0
20231120,185300,2035059100,19170,19170,19170,19170,0
20231120,185200,2035059100,19170,19170,19170,19170,0
20231120,185100,2035059100,19170,19170,19170,19170,0
20231120,185000,2035059100,19170,19170,19170,19170,1918
20231120,184900,2035059100,19170,19170,19170,19170,0
20231120,184800,2035059100,19170,19170,19170,19170,0
20231120,184700,2035059100,19170,19170,19170,19170,0
20231120,184600,2035059100,19170,19170,19170,19170,0
20231120,184500,2035059100,19170,19170,19170,19170,0
20231120,184400,2035059100,19170,19170,19170,19170,0
20231120,184300,2035059100,19170,19170,19170,19170,0
20231120,184200,2035059100,19170,19170,19170,19170,0
20231120,184100,2035059100,19170,19170,19170,19170,0
20231120,184000,2035059100,19170,19170,19170,19170,0
20231120,183900,2035059100,19170,19170,19170,19170,0
20231120,183800,2035059100,19170,19170,19170,19170,0
20231120,183700,2035059100,19170,19170,19170,19170,0
20231120,183600,2035059100,19170,19170,19170,19170,0
20231120,183500,2035059100,19170,19170,19170,19170,0
20231120,183400,2035059100,19170,19170,19170,19170,0
20231120,183300,2035059100,19170,19170,19170,19170,0
20231120,183200,2035059100,19170,19170,19170,19170,0
20231120,183100,2035059100,19170,19170,19170,19170,0
20231120,183000,2035059100,19170,19170,19170,19170,0
20231120,182900,2035059100,19170,19170,19170,19170,0
20231120,182800,2035059100,19170,19170,19170,19170,0
20231120,182700,2035059100,19170,19170,19170,19170,0
20231120,182600,2035059100,19170,19170,19170,19170,0
20231120,182500,2035059100,19170,19170,19170,19170,0
20231120,182400,2035059100,19170,19170,19170,19170,0
20231120,182300,2035059100,19170,19170,19170,19170,0
20231120,182200,2035059100,19170,19170,19170,19170,0
20231120,182100,2035059100,19170,19170,19170,19170,0
20231120,182000,2035059100,19170,19170,19170,19170,1918
20231120,181900,2035059100,19170,19170,19170,19170,0
20231120,181800,2035059100,19170,19170,19170,19170,0
20231120,181700,2035059100,19170,19170,19170,19170,0
20231120,181600,2035059100,19170,19170,19170,19170,0
20231120,181500,2035059100,19170,19170,19170,19170,0
20231120,181400,2035059100,19170,19170,19170,19170,0
20231120,181300,2035059100,19170,19170,19170,19170,0
20231120,181200,2035059100,19170,19170,19170,19170,0
20231120,181100,2035059100,19170,19170,19170,19170,0
20231120,181000,2035059100,19170,19170,19170,19170,0
20231120,180900,2035059100,19170,19170,19170,19170,0
20231120,180800,2035059100,19170,19170,19170,19170,0
20231120,180700,2035059100,19170,19170,19170,19170,0
20231120,180600,2035059100,19170,19170,19170,19170,0
20231120,180500,2035059100,19170,19170,19170,19170,0
20231120,180400,2035059100,19170,19170,19170,19170,0
20231120,180300,2035059100,19170,19170,19170,19170,0
20231120,180200,2035059100,19170,19170,19170,19170,0
20231120,180100,2035059100,19170,19170,19170,19170,0
20231120,180000,2035059100,19170,19170,19170,19170,0
20231120,175900,2035059100,19170,19170,19170,19170,0
20231120,175800,2035059100,19170,19170,19170,19170,0
20231120,175700,2035059100,19170,19170,19170,19170,0
20231120,175600,2035059100,19170,19170,19170,19170,0
20231120,175500,2035059100,19170,19170,19170,19170,0
20231120,175400,2035059100,19170,19170,19170,19170,0
20231120,175300,2035059100,19170,19170,19170,19170,0
20231120,175200,2035059100,19170,19170,19170,19170,0
20231120,175100,2035059100,19170,19170,19170,19170,0
20231120,175000,2035059100,19170,19170,19170,19170,1918
20231120,174900,2035059100,19170,19170,19170,19170,0
20231120,174800,2035059100,19170,19170,19170,19170,0
20231120,174700,2035059100,19170,19170,19170,19170,0
20231120,174600,2035059100,19170,19170,19170,19170,0
20231120,174500,2035059100,19170,19170,19170,19170,0
20231120,174400,2035059100,19170,19170,19170,19170,0
20231120,174300,2035059100,19170,19170,19170,19170,0
20231120,174200,2035059100,19170,19170,19170,19170,0
20231120,174100,2035059100,19170,19170,19170,19170,0
20231120,174000,2035059100,19170,19170,19170,19170,0
20231120,173900,2035059100,19170,19170,19170,19170,0
20231120,173800,2035059100,19170,19170,19170,19170,0
20231120,173700,2035059100,19170,19170,19170,19170,0
20231120,173600,2035059100,19170,19170,19170,19170,0
20231120,173500,2035059100,19170,19170,19170,19170,0
20231120,173400,2035059100,19170,19170,19170,19170,0
20231120,173300,2035059100,19170,19170,19170,19170,0
20231120,173200,2035059100,19170,19170,19170,19170,0
20231120,173100,2035059100,19170,19170,19170,19170,0
20231120,173000,2035059100,19170,19170,19170,19170,0
20231120,172900,2035059100,19170,19170,19170,19170,0
20231120,172800,2035059100,19170,19170,19170,19170,0
20231120,172700,2035059100,19170,19170,19170,19170,0
20231120,172600,2035059100,19170,19170,19170,19170,0
20231120,172500,2035059100,19170,19170,19170,19170,0
20231120,172400,2035059100,19170,19170,19170,19170,0
20231120,172300,2035059100,19170,19170,19170,19170,0
20231120,172200,2035059100,19170,19170,19170,19170,0
20231120,172100,2035059100,19170,19170,19170,19170,0
20231120,172000,2035059100,19170,19170,19170,19170,1918
20231120,171900,2035059100,19170,19170,19170,19170,0
20231120,171800,2035059100,19170,19170,19170,19170,0
20231120,171700,2035059100,19170,19170,19170,19170,0
20231120,171600,2035059100,19170,19170,19170,19170,0
20231120,171500,2035059100,19170,19170,19170,19170,0
20231120,171400,2035059100,19170,19170,19170,19170,0
20231120,171300,2035059100,19170,19170,19170,19170,0
20231120,171200,2035059100,19170,19170,19170,19170,0
20231120,171100,2035059100,19170,19170,19170,19170,0
20231120,171000,2035059100,19170,19170,19170,19170,0
20231120,170900,2035059100,19170,19170,19170,19170,0
20231120,170800,2035059100,19170,19170,19170,19170,0
20231120,170700,2035059100,19170,19170,19170,19170,0
20231120,170600,2035059100,19170,19170,19170,19170,0
20231120,170500,2035059100,19170,19170,19170,19170,0
20231120,170400,2035059100,19170,19170,19170,19170,0
20231120,170300,2035059100,19170,19170,19170,19170,0
20231120,170200,2035059100,19170,19170,19170,19170,0
20231120,170100,2035059100,19170,19170,19170,19170,0
20231120,170000,2035059100,19170,19170,19170,19170,0
20231120,165900,2035059100,19170,19170,19170,19170,0
20231120,165800,2035059100,19170,19170,19170,19170,0
20231120,165700,2035059100,19170,19170,19170,19170,0
20231120,165600,2035059100,19170,19170,19170,19170,0
20231120,165500,2035059100,19170,19170,19170,19170,0
20231120,165400,2035059100,19170,19170,19170,19170,0
20231120,165300,2035059100,19170,19170,19170,19170,0
20231120,165200,2035059100,19170,19170,19170,19170,0
20231120,165100,2035059100,19170,19170,19170,19170,0
20231120,165000,2035059100,19170,19170,19170,19170,1918
20231120,164900,2035059100,19170,19170,19170,19170,0
20231120,164800,2035059100,19170,19170,19170,19170,0
20231120,164700,2035059100,19170,19170,19170,19170,0
20231120,164600,2035059100,19170,19170,19170,19170,0
20231120,164500,2035059100,19170,19170,19170,19170,0
20231120,164400,2035059100,19170,19170,19170,19170,0
20231120,164300,2035059100,19170,19170,19170,19170,0
20231120,164200,2035059100,19170,19170,19170,19170,0
20231120,164100,2035059100,19170,19170,19170,19170,0
20231120,164000,2035059100,19170,19170,19170,19170,0
20231120,163900,2035059100,19170,19170,19170,19170,0
20231120,163800,2035059100,19170,19170,19170,19170,0
20231120,163700,2035059100,19170,19170,19170,19170,0
20231120,163600,2035059100,19170,19170,19170,19170,0
20231120,163500,2035059100,19170,19170,19170,19170,0
20231120,163400,2035059100,19170,19170,19170,19170,0
20231120,163300,2035059100,19170,19170,19170,19170,0
20231120,163200,2035059100,19170,19170,19170,19170,0
20231120,163100,2035059100,19170,19170,19170,19170,0
20231120,163000,2035059100,19170,19170,19170,19170,0
20231120,162900,2035059100,19170,19170,19170,19170,0
20231120,162800,2035059100,19170,19170,19170,19170,0
20231120,162700,2035059100,19170,19170,19170,19170,0
20231120,162600,2035059100,19170,19170,19170,19170,0
20231120,162500,2035059100,19170,19170,19170,19170,0
20231120,162400,2035059100,19170,19170,19170,19170,0
20231120,162300,2035059100,19170,19170,19170,19170,0
20231120,162200,2035059100,19170,19170,19170,19170,0
20231120,162100,2035059100,19170,19170,19170,19170,0
20231120,162000,2035059100,19170,19170,19170,19170,1918
20231120,161900,2035059100,19170,19170,19170,19170,0
20231120,161800,2035059100,19170,19170,19170,19170,0
20231120,161700,2035059100,19170,19170,19170,19170,0
20231120,161600,2035059100,19170,19170,19170,19170,0
20231120,161500,2035059100,19170,19170,19170,19170,0
20231120,161400,2035059100,19170,19170,19170,19170,0
20231120,161300,2035059100,19170,19170,19170,19170,0
20231120,161200,2035059100,19170,19170,19170,19170,0
20231120,161100,2035059100,19170,19170,19170,19170,0
20231120,161000,2035059100,19170,19170,19170,19170,0
20231120,160900,2035059100,19170,19170,19170,19170,0
20231120,160800,2035059100,19170,19170,19170,19170,0
20231120,160700,2035059100,19170,19170,19170,19170,0
20231120,160600,2035059100,19170,19170,19170,19170,0
20231120,160500,2035059100,19170,19170,19170,19170,0
20231120,160400,2035059100,19170,19170,19170,19170,0
20231120,160300,2035059100,19170,19170,19170,19170,0
20231120,160200,2035059100,19170,19170,19170,19170,0
20231120,160100,2035059100,19170,19170,19170,19170,0
20231120,160000,2035059100,19170,19170,19170,19170,0
20231120,155900,2035059100,19170,19170,19170,19170,0
20231120,155800,2035059100,19170,19170,19170,19170,0
20231120,155700,2035059100,19170,19170,19170,19170,0
20231120,155600,2035059100,19170,19170,19170,19170,0
20231120,155500,2035059100,19170,19170,19170,19170,0
20231120,155400,2035059100,19170,19170,19170,19170,0
20231120,155300,2035059100,19170,19170,19170,19170,0
20231120,155200,2035059100,19170,19170,19170,19170,0
20231120,155100,2035059100,19170,19170,19170,19170,0
20231120,155000,2035059100,19170,19170,19170,19170,1918
20231120,154900,2035059100,19170,19170,19170,19170,0
20231120,154800,2035059100,19170,19170,19170,19170,0
20231120,154700,2035059100,19170,19170,19170,19170,0
20231120,154600,2035059100,19170,19170,19170,19170,0
20231120,154500,2035059100,19170,19170,19170,19170,0
20231120,154400,2035059100,19170,19170,19170,19170,0
20231120,154300,2035059100,19170,19170,19170,19170,0
20231120,154200,2035059100,19170,19170,19170,19170,0
20231120,154100,2035059100,19170,19170,19170,19170,0
20231120,154000,2035059100,19170,19170,19170,19170,0
20231120,153900,2035059100,19170,19170,19170,19170,0
20231120,153800,2035059100,19170,19170,19170,19170,0
20231120,153700,2035059100,19170,19170,19170,19170,0
20231120,153600,2035059100,19170,19170,19170,19170,0
20231120,153500,2035059100,19170,19170,19170,19170,0
20231120,153400,2035059100,19170,19170,19170,19170,0
20231120,153300,2035059100,19170,19170,19170,19170,0
20231120,153200,2035059100,19170,19170,19170,19170,0
20231120,153100,2035059100,19170,19170,19170,19170,0
20231120,153000,2035059100,19170,19170,19170,19170,1918
20231120,152900,1998291040,19180,19180,19180,19180,0
20231120,152800,1998291040,19180,19180,19180,19180,0
20231120,152700,1998291040,19180,19180,19180,19180,0
20231120,152600,1998291040,19180,19180,19180,19180,0
20231120,152500,1998291040,19180,19180,19180,19180,0
20231120,152400,1998291040,19180,19180,19180,19180,0
20231120,152300,1998291040,19180,19180,19180,19180,0
20231120,152200,1998291040,19180,19180,19180,19180,0
20231120,152100,1998291040,19180,19180,19180,19180,0
20231120,152000,1998291040,19180,19180,19180,19180,0
20231120,151900,1998291040,19180,19180,19180,19170,62
20231120,151800,1997101890,19180,19180,19180,19170,133
20231120,151700,1994551600,19180,19170,19180,19170,408
20231120,151600,1986729560,19160,19160,19170,19160,23
20231120,151500,1986288820,19170,19150,19170,19150,27
20231120,151400,1985771250,19150,19150,19170,19150,68
20231120,151300,1984468770,19140,19180,19180,19140,1245
20231120,151200,1960630390,19160,19150,19180,19150,33
20231120,151100,1959998370,19160,19170,19180,19160,67
20231120,151000,1958713440,19170,19170,19180,19150,1448
20231120,150900,1930968920,19170,19170,19180,19170,16
20231120,150800,1930662150,19160,19160,19170,19160,66
20231120,150700,1929397250,19160,19160,19170,19160,44
20231120,150600,1928553960,19160,19170,19170,19160,31
20231120,150500,1927959700,19170,19170,19170,19160,259
20231120,150400,1922996660,19160,19170,19170,19160,80
20231120,150300,1921463070,19160,19180,19180,19160,426
20231120,150200,1913297280,19180,19180,19180,19170,12
20231120,150100,1913067140,19170,19180,19180,19170,49
20231120,150000,1912127330,19180,19180,19180,19170,80
20231120,145900,1910593000,19180,19180,19180,19170,52
20231120,145800,1909595860,19180,19180,19180,19170,35
20231120,145700,1908924570,19170,19180,19180,19170,82
20231120,145600,1907351930,19160,19180,19180,19160,572
20231120,145500,1896386190,19180,19160,19180,19160,56
20231120,145400,1895313010,19160,19170,19170,19160,76
20231120,145300,1893856110,19160,19170,19170,19160,31
20231120,145200,1893261850,19150,19170,19170,19150,75
20231120,145100,1891824920,19170,19170,19170,19150,2006
20231120,145000,1853390690,19150,19160,19170,19150,339
20231120,144900,1846898210,19150,19160,19160,19150,53
20231120,144800,1845882740,19150,19150,19160,19150,1140
20231120,144700,1824051500,19150,19160,19160,19150,41
20231120,144600,1823265960,19150,19160,19160,19150,16
20231120,144500,1822959530,19160,19150,19160,19150,62
20231120,144400,1821772020,19150,19150,19160,19150,346
20231120,144300,1815146020,19150,19150,19150,19150,26
20231120,144200,1814648120,19150,19160,19160,19140,423
20231120,144100,1806547580,19170,19170,19180,19160,234
20231120,144000,1802062780,19170,19170,19180,19170,20
20231120,143900,1801679210,19180,19180,19180,19180,138
20231120,143800,1799032370,19170,19180,19180,19170,79
20231120,143700,1797517160,19180,19240,19240,19180,144
20231120,143600,1794753130,19190,19220,19220,19190,972
20231120,143500,1776090120,19240,19240,19240,19220,104
20231120,143400,1774089690,19250,19250,19270,19250,55
20231120,143300,1773030720,19260,19250,19260,19240,65
20231120,143200,1771779470,19250,19240,19250,19240,37
20231120,143100,1771067420,19240,19240,19250,19240,33
20231120,143000,1770432200,19250,19250,19260,19250,38
20231120,142900,1769700680,19230,19240,19250,19230,68
20231120,142800,1768392160,19240,19230,19260,19230,59
20231120,142700,1767256770,19230,19260,19260,19230,21
20231120,142600,1766852340,19210,19220,19260,19210,21
20231120,142500,1766448820,19250,19260,19260,19210,219
20231120,142400,1762236820,19260,19250,19260,19230,70
20231120,142300,1760889510,19250,19250,19250,19250,524
20231120,142200,1750802510,19250,19220,19250,19220,48
20231120,142100,1749879220,19210,19210,19240,19210,77
20231120,142000,1748399170,19210,19230,19230,19210,31
20231120,141900,1747803100,19200,19230,19230,19200,22
20231120,141800,1747380100,19190,19260,19260,19190,249
20231120,141700,1742591220,19260,19300,19300,19240,31
20231120,141600,1741994110,19230,19190,19230,19190,344
20231120,141500,1735382450,19180,19200,19210,19180,212
20231120,141400,1731312170,19190,19180,19190,19180,79
20231120,141300,1729796600,19190,19180,19190,19180,31
20231120,141200,1729201780,19180,19160,19180,19150,24
20231120,141100,1728741870,19160,19160,19180,19160,17
20231120,141000,1728415870,19150,19160,19180,19150,70
20231120,140900,1727073800,19150,19160,19160,19150,14
20231120,140800,1726805580,19160,19170,19180,19160,46
20231120,140700,1725923660,19180,19170,19180,19140,441
20231120,140600,1717475080,19180,19200,19200,19180,94
20231120,140500,1715671590,19200,19180,19200,19180,145
20231120,140400,1712890080,19180,19200,19200,19180,46
20231120,140300,1712007520,19180,19190,19190,19170,156
20231120,140200,1709015590,19200,19180,19200,19180,77
20231120,140100,1707538370,19170,19200,19200,19170,231
20231120,140000,1703107680,19180,19180,19190,19180,150
20231120,135900,1700230240,19180,19180,19180,19180,6
20231120,135800,1700115160,19180,19200,19200,19180,142
20231120,135700,1697389900,19190,19200,19200,19190,141
20231120,135600,1694683590,19190,19190,19200,19190,196
20231120,135500,1690922050,19200,19190,19200,19190,17
20231120,135400,1690595680,19190,19200,19200,19190,126
20231120,135300,1688177070,19190,19190,19190,19190,22
20231120,135200,1687754890,19200,19190,19200,19180,86
20231120,135100,1686104250,19200,19200,19200,19190,75
20231120,135000,1684664410,19190,19200,19200,19190,29
20231120,134900,1684107750,19190,19180,19190,19180,328
20231120,134800,1677815700,19170,19170,19180,19170,34
20231120,134700,1677163710,19170,19180,19180,19170,40
20231120,134600,1676396710,19180,19170,19180,19170,53
20231120,134500,1675380270,19170,19180,19180,19170,44
20231120,134400,1674536450,19170,19170,19180,19170,34
20231120,134300,1673884530,19180,19180,19180,19180,22
20231120,134200,1673462570,19180,19170,19180,19170,471
20231120,134100,1664433000,19180,19170,19180,19170,30
20231120,134000,1663857710,19170,19180,19180,19170,68
20231120,133900,1662553670,19170,19170,19170,19170,13
20231120,133800,1662304460,19180,19190,19190,19180,78
20231120,133700,1660807960,19170,19200,19200,19170,52
20231120,133600,1659810020,19200,19190,19200,19190,79
20231120,133500,1658293590,19200,19190,19200,19190,164
20231120,133400,1655146280,19190,19200,19200,19190,102
20231120,133300,1653187910,19190,19170,19190,19170,39
20231120,133200,1652439570,19160,19180,19180,19160,111
20231120,133100,1650311670,19180,19200,19200,19170,19
20231120,133000,1649947140,19200,19170,19200,19160,147
20231120,132900,1647130480,19160,19220,19220,19140,22
20231120,132800,1646708900,19220,19220,19220,19120,2228
20231120,132700,1604059440,19220,19240,19240,19220,318
20231120,132600,1597945650,19240,19310,19310,19240,44
20231120,132500,1597097410,19310,19230,19310,19230,16
20231120,132400,1596789490,19230,19230,19230,19230,7
20231120,132300,1596654880,19230,19240,19240,19230,224
20231120,132200,1592347290,19240,19240,19240,19240,117
20231120,132100,1590096210,19230,19240,19240,19230,55
20231120,132000,1589038040,19250,19290,19290,19250,946
20231120,131900,1570812390,19290,19310,19310,19290,20
20231120,131800,1570426210,19300,19320,19320,19290,328
20231120,131700,1564096930,19320,19330,19330,19320,54
20231120,131600,1563053580,19350,19340,19350,19340,32
20231120,131500,1562434490,19350,19360,19360,19350,18
20231120,131400,1562086070,19360,19350,19360,19350,60
20231120,131300,1560924670,19360,19350,19360,19350,44
20231120,131200,1560072920,19360,19340,19360,19330,532
20231120,131100,1549779720,19340,19330,19340,19320,22
20231120,131000,1549354460,19330,19320,19330,19320,25
20231120,130900,1548871390,19320,19330,19330,19300,188
20231120,130800,1545242200,19330,19340,19340,19330,94
20231120,130700,1543425060,19340,19380,19380,19340,601
20231120,130600,1531798940,19370,19370,19370,19370,50
20231120,130500,1530830440,19380,19370,19400,19370,225
20231120,130400,1526467030,19370,19370,19370,19370,21
20231120,130300,1526060260,19400,19380,19400,19380,42
20231120,130200,1525245660,19400,19390,19400,19390,164
20231120,130100,1522065490,19400,19380,19400,19380,67
20231120,130000,1520766280,19390,19370,19390,19370,51
20231120,125900,1519777570,19380,19390,19390,19380,123
20231120,125800,1517393010,19390,19380,19390,19370,71
20231120,125700,1516017020,19390,19390,19390,19390,42
20231120,125600,1515202640,19390,19370,19390,19370,33
20231120,125500,1514562900,19400,19370,19400,19370,86
20231120,125400,1512895830,19380,19360,19380,19360,112
20231120,125300,1510726300,19370,19330,19370,19330,33
20231120,125200,1510087540,19350,19330,19350,19330,36
20231120,125100,1509391080,19350,19330,19350,19320,111
20231120,125000,1507244940,19330,19330,19330,19320,60
20231120,124900,1506085220,19330,19350,19350,19330,33
20231120,124800,1505446810,19350,19350,19350,19340,62
20231120,124700,1504247140,19360,19320,19360,19320,256
20231120,124600,1499300430,19330,19320,19330,19320,37
20231120,124500,1498585290,19330,19320,19330,19320,74
20231120,124400,1497154900,19330,19310,19330,19310,37
20231120,124300,1496439860,19330,19290,19330,19290,54
20231120,124200,1495396800,19290,19330,19330,19290,217
20231120,124100,1491207950,19340,19360,19360,19340,93
20231120,124000,1489408470,19360,19370,19370,19360,59
20231120,123900,1488265730,19360,19360,19360,19350,50
20231120,123800,1487297810,19360,19360,19360,19360,30
20231120,123700,1486717010,19360,19330,19360,19330,77
20231120,123600,1485226660,19360,19340,19360,19340,550
20231120,123500,1474589030,19340,19340,19340,19340,56
20231120,123400,1473505990,19330,19330,19330,19330,23
20231120,123300,1473061400,19330,19330,19330,19330,559
20231120,123200,1462255930,19330,19320,19330,19320,11
20231120,123100,1462043400,19330,19320,19330,19320,41
20231120,123000,1461250880,19320,19320,19320,19320,7
20231120,122900,1461115640,19320,19330,19330,19320,58
20231120,122800,1459994510,19330,19330,19330,19330,9
20231120,122700,1459820540,19340,19340,19340,19340,41
20231120,122600,1459027600,19340,19340,19340,19340,56
20231120,122500,1457944560,19350,19350,19350,19350,12
20231120,122400,1457712360,19350,19350,19350,19350,0
20231120,122300,1457712360,19350,19330,19350,19330,105
20231120,122200,1455680870,19350,19350,19350,19350,12
20231120,122100,1455448670,19370,19280,19370,19280,173
20231120,122000,1452112960,19280,19310,19310,19280,441
20231120,121900,1443608070,19300,19340,19340,19290,250
20231120,121800,1438777040,19340,19380,19380,19340,159
20231120,121700,1435699360,19380,19380,19380,19380,40
20231120,121600,1434924160,19410,19410,19410,19410,12
20231120,121500,1434691240,19410,19410,19410,19410,32
20231120,121400,1434070120,19410,19410,19410,19410,112
20231120,121300,1431896200,19430,19370,19430,19360,80
20231120,121200,1430346340,19430,19440,19440,19430,33
20231120,121100,1429705020,19440,19360,19440,19360,265
20231120,121000,1424562910,19370,19370,19370,19350,178
20231120,120900,1421117100,19370,19380,19380,19370,293
20231120,120800,1415439490,19390,19390,19390,19380,41
20231120,120700,1414644600,19390,19390,19390,19390,123
20231120,120600,1412259630,19390,19390,19390,19390,30
20231120,120500,1411677930,19380,19390,19390,19380,53
20231120,120400,1410650460,19390,19390,19390,19390,90
20231120,120300,1408905360,19380,19420,19420,19380,155
20231120,120200,1405900940,19380,19410,19420,19380,46
20231120,120100,1405009000,19420,19390,19420,19390,1441
20231120,120000,1377058170,19390,19390,19390,19390,19
20231120,115900,1376689760,19380,19370,19380,19370,55
20231120,115800,1375623910,19380,19370,19380,19360,227
20231120,115700,1371227070,19370,19360,19370,19360,35
20231120,115600,1370549270,19360,19370,19370,19360,39
20231120,115500,1369793890,19360,19360,19360,19360,232
20231120,115400,1365302370,19340,19340,19350,19340,959
20231120,115300,1346746250,19340,19340,19350,19330,164
20231120,115200,1343574500,19340,19340,19340,19330,171
20231120,115100,1340267410,19340,19310,19340,19310,565
20231120,115000,1329344110,19310,19310,19310,19310,6
20231120,114900,1329228250,19290,19300,19320,19290,344
20231120,114800,1322586580,19290,19270,19290,19270,275
20231120,114700,1317285280,19260,19260,19260,19260,10
20231120,114600,1317092680,19270,19230,19270,19230,38
20231120,114500,1316360620,19220,19220,19220,19220,5
20231120,114400,1316264520,19220,19250,19250,19220,1759
20231120,114300,1282453280,19250,19220,19250,19220,22
20231120,114200,1282029930,19220,19220,19220,19220,505
20231120,114100,1272323830,19220,19220,19220,19220,5
20231120,114000,1272227730,19220,19200,19290,19200,1205
20231120,113900,1249091490,19200,19290,19290,19200,1000
20231120,113800,1229878720,19290,19290,19290,19290,5
20231120,113700,1229782270,19290,19300,19300,19290,12
20231120,113600,1229550720,19290,19290,19300,19290,17
20231120,113500,1229222720,19300,19290,19300,19290,12
20231120,113400,1228991170,19300,19260,19300,19260,36
20231120,113300,1228296570,19260,19300,19300,19260,97
20231120,113200,1226425070,19310,19310,19320,19310,63
20231120,113100,1225207980,19320,19320,19320,19310,52
20231120,113000,1224203390,19320,19320,19320,19320,6
20231120,112900,1224087470,19320,19310,19340,19300,330
20231120,112800,1217713690,19340,19340,19350,19330,479
20231120,112700,1208449760,19340,19340,19340,19340,23
20231120,112600,1208004940,19340,19300,19350,19290,290
20231120,112500,1202400850,19290,19300,19300,19290,20
20231120,112400,1202014970,19290,19290,19300,19280,343
20231120,112300,1195396750,19290,19290,19290,19290,30
20231120,112200,1194818050,19290,19280,19290,19280,130
20231120,112100,1192310460,19290,19280,19290,19280,53
20231120,112000,1191288500,19290,19250,19290,19250,67
20231120,111900,1189997460,19250,19250,19270,19250,9
20231120,111800,1189824190,19250,19260,19260,19250,111
20231120,111700,1187686400,19250,19260,19260,19250,78
20231120,111600,1186184280,19260,19250,19260,19250,35
20231120,111500,1185510230,19260,19250,19260,19250,24
20231120,111400,1185048130,19250,19260,19260,19250,27
20231120,111300,1184528160,19260,19260,19270,19260,175
20231120,111200,1181156430,19250,19180,19260,19180,534
20231120,111100,1170892920,19190,19180,19190,19180,12
20231120,111000,1170662690,19180,19170,19180,19170,17
20231120,110900,1170336790,19170,19170,19170,19170,6
20231120,110800,1170221770,19160,19160,19160,19150,68
20231120,110700,1168919270,19160,19170,19170,19160,43
20231120,110600,1168095080,19170,19160,19170,19160,107
20231120,110500,1166044890,19160,19170,19170,19160,200
20231120,110400,1162212600,19180,19160,19180,19160,125
20231120,110300,1159815360,19150,19160,19160,19150,118
20231120,110200,1157555470,19180,19170,19180,19170,6
20231120,110100,1157440400,19150,19170,19190,19150,200
20231120,110000,1153608600,19170,19160,19180,19160,41
20231120,105900,1152822820,19160,19170,19170,19160,234
20231120,105800,1148337800,19170,19170,19170,19170,15
20231120,105700,1148050250,19170,19200,19200,19170,57
20231120,105600,1146956900,19190,19210,19220,19190,151
20231120,105500,1144058260,19210,19190,19210,19190,61
20231120,105400,1142886700,19190,19180,19190,19180,55
20231120,105300,1141831600,19180,19180,19180,19180,21
20231120,105200,1141428820,19170,19200,19200,19170,60
20231120,105100,1140277440,19210,19200,19210,19200,51
20231120,105000,1139298170,19200,19190,19200,19190,27
20231120,104900,1138779920,19190,19180,19190,19180,43
20231120,104800,1137954800,19190,19170,19190,19170,50
20231120,104700,1136995990,19160,19170,19170,19160,18
20231120,104600,1136650980,19170,19180,19180,19170,13
20231120,104500,1136401690,19170,19160,19180,19160,64
20231120,104400,1135174950,19150,19150,19150,19150,300
20231120,104300,1129429950,19150,19140,19150,19140,27
20231120,104200,1128913010,19140,19150,19150,19140,21
20231120,104100,1128510960,19150,19150,19150,19150,15
20231120,104000,1128223710,19150,19150,19150,19150,6
20231120,103900,1128108810,19150,19170,19170,19150,24
20231120,103800,1127649040,19170,19190,19200,19170,134
20231120,103700,1125076850,19190,19180,19200,19180,43
20231120,103600,1124251700,19180,19190,19190,19180,136
20231120,103500,1121642870,19190,19200,19200,19190,25
20231120,103400,1121163100,19200,19190,19200,19190,15
20231120,103300,1120875200,19200,19190,19200,19180,235
20231120,103200,1116364640,19190,19200,19200,19190,197
20231120,103100,1112582400,19200,19220,19220,19200,120
20231120,103000,1110277390,19210,19210,19210,19210,16
20231120,102900,1109970030,19210,19210,19210,19210,433
20231120,102800,1101652100,19210,19270,19270,19210,280
20231120,102700,1096265750,19260,19260,19300,19260,398
20231120,102600,1088595030,19320,19240,19320,19240,900
20231120,102500,1071239310,19230,19150,19230,19130,503
20231120,102400,1061589650,19120,19140,19160,19120,67
20231120,102300,1060307500,19140,19170,19170,19140,144
20231120,102200,1057548790,19160,19170,19170,19160,400
20231120,102100,1049881390,19180,19180,19180,19180,34
20231120,102000,1049229270,19180,19180,19180,19180,14
20231120,101900,1048960750,19170,19170,19220,19170,231
20231120,101800,1044523930,19170,19180,19180,19170,188
20231120,101700,1040918190,19180,19230,19230,19170,114
20231120,101600,1038728450,19240,19170,19240,19170,18
20231120,101500,1038382830,19170,19170,19170,19160,140
20231120,101400,1035699330,19250,19180,19250,19180,25
20231120,101300,1035218780,19250,19260,19260,19250,167
20231120,101200,1032002570,19270,19150,19270,19150,1819
20231120,101100,997154830,19150,19200,19200,19150,616
20231120,101000,985353610,19190,19180,19200,19180,152
20231120,100900,982436470,19170,19150,19170,19140,960
20231120,100800,964052950,19140,19190,19190,19140,983
20231120,100700,945215630,19180,19160,19230,19160,1068
20231120,100600,924714050,19160,19230,19230,19160,1206
20231120,100500,901573330,19230,19200,19380,19200,4726
20231120,100400,810574060,18330,18330,18330,18330,0
20231120,100300,810574060,18330,18330,18330,18330,0
20231120,100200,810574060,18330,19500,19500,18330,8894
20231120,100100,642541360,19500,19510,19520,19500,737
20231120,100000,628168510,19520,19470,19520,19470,4238
20231120,095900,545534800,19470,19350,19470,19350,3801
20231120,095800,471778300,19350,19360,19360,19320,233
20231120,095700,467268560,19340,19330,19340,19330,527
20231120,095600,457079340,19330,19300,19360,19300,876
20231120,095500,440141900,19310,19210,19310,19210,3201
20231120,095400,378440430,19210,19220,19220,19210,126
20231120,095300,376019740,19220,19210,19220,19210,272
20231120,095200,370791910,19220,19230,19230,19220,324
20231120,095100,364562390,19230,19230,19230,19230,12
20231120,095000,364331630,19230,19230,19230,19230,5
20231120,094900,364235480,19240,19240,19240,19240,14
20231120,094800,363966120,19240,19250,19250,19240,14
20231120,094700,363696640,19250,19230,19250,19230,39
20231120,094600,362946040,19240,19240,19240,19120,357
20231120,094500,356111940,19240,19230,19240,19230,310
20231120,094400,350149500,19160,19130,19160,19130,173
20231120,094300,346836440,19130,19140,19140,19130,164
20231120,094200,343697700,19140,19150,19150,19140,152
20231120,094100,340788190,19150,19160,19160,19150,76
20231120,094000,339332040,19210,19230,19230,19210,43
20231120,093900,338505690,19240,19240,19240,19210,21
20231120,093800,338101720,19240,19240,19250,19240,180
20231120,093700,334637200,19240,19230,19240,19210,183
20231120,093600,331116980,19210,19140,19210,19140,641
20231120,093500,318823400,19150,19130,19150,19130,79
20231120,093400,317311340,19150,19140,19150,19130,199
20231120,093300,313503960,19130,19140,19150,19130,96
20231120,093200,311666240,19140,19140,19150,19130,18
20231120,093100,311321630,19130,19130,19190,19130,39
20231120,093000,310574240,19120,19190,19190,19120,128
20231120,092900,308124260,19200,19260,19260,19180,36
20231120,092800,307432240,19260,19300,19300,19100,380
20231120,092700,300160660,19300,19270,19300,19260,745
20231120,092600,285796030,19280,19180,19280,19170,1847
20231120,092500,250252170,19180,19130,19180,19130,168
20231120,092400,247034120,19140,19140,19140,19130,26
20231120,092300,246536640,19160,19110,19170,19110,15
20231120,092200,246249430,19110,19110,19180,19110,50
20231120,092100,245293660,19160,19250,19250,19160,188
20231120,092000,241682580,19240,19250,19280,19240,1215
20231120,091900,218282520,19250,19070,19250,19070,1963
20231120,091800,180763280,19060,18870,19060,18870,674
20231120,091700,167980570,18780,18770,18780,18770,6
20231120,091600,167867920,18770,18770,18790,18770,467
20231120,091500,159097410,18780,18790,18900,18770,722
20231120,091400,145537580,18790,18790,18790,18790,6
20231120,091300,145424840,18790,18930,18930,18790,54
20231120,091200,144402900,18970,18960,18990,18960,102
20231120,091100,142467800,18950,18780,18970,18780,160
20231120,091000,139443150,18990,19000,19000,18980,493
20231120,090900,130080490,19000,18660,19050,18660,1647
20231120,090800,98907940,18660,18630,18660,18630,264
20231120,090700,93988190,18630,18630,18630,18550,8
20231120,090600,93839510,18630,18630,18640,18510,40
20231120,090500,93094740,18630,18500,18630,18480,1764
20231120,090400,60460210,18530,18550,18630,18500,776
20231120,090300,46076860,18550,18640,18650,18550,18
20231120,090200,45741920,18640,18530,18640,18530,76
20231120,090100,44331200,18620,18570,18640,18450,1244
20231120,090000,21303760,18640,18570,18660,18570,974
Reference in New Issue Copy Permalink