ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/465770/min/candle-20231128.csv

755 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
20231128,213200,2275986950,11550,11550,11550,11550,5442
20231128,213100,2275986950,11550,11550,11550,11550,0
20231128,213000,2275986950,11550,11550,11550,11550,0
20231128,212900,2275986950,11550,11550,11550,11550,0
20231128,212800,2275986950,11550,11550,11550,11550,0
20231128,212700,2275986950,11550,11550,11550,11550,0
20231128,212600,2275986950,11550,11550,11550,11550,0
20231128,212500,2275986950,11550,11550,11550,11550,0
20231128,212400,2275986950,11550,11550,11550,11550,0
20231128,212300,2275986950,11550,11550,11550,11550,0
20231128,212200,2275986950,11550,11550,11550,11550,0
20231128,212100,2275986950,11550,11550,11550,11550,0
20231128,212000,2275986950,11550,11550,11550,11550,0
20231128,211900,2275986950,11550,11550,11550,11550,0
20231128,211800,2275986950,11550,11550,11550,11550,0
20231128,211700,2275986950,11550,11550,11550,11550,0
20231128,211600,2275986950,11550,11550,11550,11550,0
20231128,211500,2275986950,11550,11550,11550,11550,0
20231128,211400,2275986950,11550,11550,11550,11550,0
20231128,211300,2275986950,11550,11550,11550,11550,0
20231128,211200,2275986950,11550,11550,11550,11550,0
20231128,211100,2275986950,11550,11550,11550,11550,0
20231128,211000,2275986950,11550,11550,11550,11550,0
20231128,210900,2275986950,11550,11550,11550,11550,0
20231128,210800,2275986950,11550,11550,11550,11550,0
20231128,210700,2275986950,11550,11550,11550,11550,0
20231128,210600,2275986950,11550,11550,11550,11550,0
20231128,210500,2275986950,11550,11550,11550,11550,0
20231128,210400,2275986950,11550,11550,11550,11550,0
20231128,210300,2275986950,11550,11550,11550,11550,0
20231128,210200,2275986950,11550,11550,11550,11550,5442
20231128,210100,2275986950,11550,11550,11550,11550,0
20231128,210000,2275986950,11550,11550,11550,11550,0
20231128,205900,2275986950,11550,11550,11550,11550,0
20231128,205800,2275986950,11550,11550,11550,11550,0
20231128,205700,2275986950,11550,11550,11550,11550,0
20231128,205600,2275986950,11550,11550,11550,11550,0
20231128,205500,2275986950,11550,11550,11550,11550,0
20231128,205400,2275986950,11550,11550,11550,11550,0
20231128,205300,2275986950,11550,11550,11550,11550,0
20231128,205200,2275986950,11550,11550,11550,11550,0
20231128,205100,2275986950,11550,11550,11550,11550,0
20231128,205000,2275986950,11550,11550,11550,11550,0
20231128,204900,2275986950,11550,11550,11550,11550,0
20231128,204800,2275986950,11550,11550,11550,11550,0
20231128,204700,2275986950,11550,11550,11550,11550,0
20231128,204600,2275986950,11550,11550,11550,11550,0
20231128,204500,2275986950,11550,11550,11550,11550,0
20231128,204400,2275986950,11550,11550,11550,11550,0
20231128,204300,2275986950,11550,11550,11550,11550,0
20231128,204200,2275986950,11550,11550,11550,11550,0
20231128,204100,2275986950,11550,11550,11550,11550,0
20231128,204000,2275986950,11550,11550,11550,11550,0
20231128,203900,2275986950,11550,11550,11550,11550,0
20231128,203800,2275986950,11550,11550,11550,11550,0
20231128,203700,2275986950,11550,11550,11550,11550,0
20231128,203600,2275986950,11550,11550,11550,11550,0
20231128,203500,2275986950,11550,11550,11550,11550,0
20231128,203400,2275986950,11550,11550,11550,11550,0
20231128,203300,2275986950,11550,11550,11550,11550,0
20231128,203200,2275986950,11550,11550,11550,11550,5442
20231128,203100,2275986950,11550,11550,11550,11550,0
20231128,203000,2275986950,11550,11550,11550,11550,0
20231128,202900,2275986950,11550,11550,11550,11550,0
20231128,202800,2275986950,11550,11550,11550,11550,0
20231128,202700,2275986950,11550,11550,11550,11550,0
20231128,202600,2275986950,11550,11550,11550,11550,0
20231128,202500,2275986950,11550,11550,11550,11550,0
20231128,202400,2275986950,11550,11550,11550,11550,0
20231128,202300,2275986950,11550,11550,11550,11550,0
20231128,202200,2275986950,11550,11550,11550,11550,0
20231128,202100,2275986950,11550,11550,11550,11550,0
20231128,202000,2275986950,11550,11550,11550,11550,0
20231128,201900,2275986950,11550,11550,11550,11550,0
20231128,201800,2275986950,11550,11550,11550,11550,0
20231128,201700,2275986950,11550,11550,11550,11550,0
20231128,201600,2275986950,11550,11550,11550,11550,0
20231128,201500,2275986950,11550,11550,11550,11550,0
20231128,201400,2275986950,11550,11550,11550,11550,0
20231128,201300,2275986950,11550,11550,11550,11550,0
20231128,201200,2275986950,11550,11550,11550,11550,0
20231128,201100,2275986950,11550,11550,11550,11550,0
20231128,201000,2275986950,11550,11550,11550,11550,0
20231128,200900,2275986950,11550,11550,11550,11550,0
20231128,200800,2275986950,11550,11550,11550,11550,0
20231128,200700,2275986950,11550,11550,11550,11550,0
20231128,200600,2275986950,11550,11550,11550,11550,0
20231128,200500,2275986950,11550,11550,11550,11550,0
20231128,200400,2275986950,11550,11550,11550,11550,0
20231128,200300,2275986950,11550,11550,11550,11550,0
20231128,200200,2275986950,11550,11550,11550,11550,5442
20231128,200100,2275986950,11550,11550,11550,11550,0
20231128,200000,2275986950,11550,11550,11550,11550,0
20231128,195900,2275986950,11550,11550,11550,11550,0
20231128,195800,2275986950,11550,11550,11550,11550,0
20231128,195700,2275986950,11550,11550,11550,11550,0
20231128,195600,2275986950,11550,11550,11550,11550,0
20231128,195500,2275986950,11550,11550,11550,11550,0
20231128,195400,2275986950,11550,11550,11550,11550,0
20231128,195300,2275986950,11550,11550,11550,11550,0
20231128,195200,2275986950,11550,11550,11550,11550,0
20231128,195100,2275986950,11550,11550,11550,11550,0
20231128,195000,2275986950,11550,11550,11550,11550,0
20231128,194900,2275986950,11550,11550,11550,11550,0
20231128,194800,2275986950,11550,11550,11550,11550,0
20231128,194700,2275986950,11550,11550,11550,11550,0
20231128,194600,2275986950,11550,11550,11550,11550,0
20231128,194500,2275986950,11550,11550,11550,11550,0
20231128,194400,2275986950,11550,11550,11550,11550,0
20231128,194300,2275986950,11550,11550,11550,11550,0
20231128,194200,2275986950,11550,11550,11550,11550,0
20231128,194100,2275986950,11550,11550,11550,11550,0
20231128,194000,2275986950,11550,11550,11550,11550,0
20231128,193900,2275986950,11550,11550,11550,11550,0
20231128,193800,2275986950,11550,11550,11550,11550,0
20231128,193700,2275986950,11550,11550,11550,11550,0
20231128,193600,2275986950,11550,11550,11550,11550,0
20231128,193500,2275986950,11550,11550,11550,11550,0
20231128,193400,2275986950,11550,11550,11550,11550,0
20231128,193300,2275986950,11550,11550,11550,11550,0
20231128,193200,2275986950,11550,11550,11550,11550,5442
20231128,193100,2275986950,11550,11550,11550,11550,0
20231128,193000,2275986950,11550,11550,11550,11550,0
20231128,192900,2275986950,11550,11550,11550,11550,0
20231128,192800,2275986950,11550,11550,11550,11550,0
20231128,192700,2275986950,11550,11550,11550,11550,0
20231128,192600,2275986950,11550,11550,11550,11550,0
20231128,192500,2275986950,11550,11550,11550,11550,0
20231128,192400,2275986950,11550,11550,11550,11550,0
20231128,192300,2275986950,11550,11550,11550,11550,0
20231128,192200,2275986950,11550,11550,11550,11550,0
20231128,192100,2275986950,11550,11550,11550,11550,0
20231128,192000,2275986950,11550,11550,11550,11550,0
20231128,191900,2275986950,11550,11550,11550,11550,0
20231128,191800,2275986950,11550,11550,11550,11550,0
20231128,191700,2275986950,11550,11550,11550,11550,0
20231128,191600,2275986950,11550,11550,11550,11550,0
20231128,191500,2275986950,11550,11550,11550,11550,0
20231128,191400,2275986950,11550,11550,11550,11550,0
20231128,191300,2275986950,11550,11550,11550,11550,0
20231128,191200,2275986950,11550,11550,11550,11550,0
20231128,191100,2275986950,11550,11550,11550,11550,0
20231128,191000,2275986950,11550,11550,11550,11550,0
20231128,190900,2275986950,11550,11550,11550,11550,0
20231128,190800,2275986950,11550,11550,11550,11550,0
20231128,190700,2275986950,11550,11550,11550,11550,0
20231128,190600,2275986950,11550,11550,11550,11550,0
20231128,190500,2275986950,11550,11550,11550,11550,0
20231128,190400,2275986950,11550,11550,11550,11550,0
20231128,190300,2275986950,11550,11550,11550,11550,0
20231128,190200,2275986950,11550,11550,11550,11550,5442
20231128,190100,2275986950,11550,11550,11550,11550,0
20231128,190000,2275986950,11550,11550,11550,11550,0
20231128,185900,2275986950,11550,11550,11550,11550,0
20231128,185800,2275986950,11550,11550,11550,11550,0
20231128,185700,2275986950,11550,11550,11550,11550,0
20231128,185600,2275986950,11550,11550,11550,11550,0
20231128,185500,2275986950,11550,11550,11550,11550,0
20231128,185400,2275986950,11550,11550,11550,11550,0
20231128,185300,2275986950,11550,11550,11550,11550,0
20231128,185200,2275986950,11550,11550,11550,11550,0
20231128,185100,2275986950,11550,11550,11550,11550,0
20231128,185000,2275986950,11550,11550,11550,11550,0
20231128,184900,2275986950,11550,11550,11550,11550,0
20231128,184800,2275986950,11550,11550,11550,11550,0
20231128,184700,2275986950,11550,11550,11550,11550,0
20231128,184600,2275986950,11550,11550,11550,11550,0
20231128,184500,2275986950,11550,11550,11550,11550,0
20231128,184400,2275986950,11550,11550,11550,11550,0
20231128,184300,2275986950,11550,11550,11550,11550,0
20231128,184200,2275986950,11550,11550,11550,11550,0
20231128,184100,2275986950,11550,11550,11550,11550,0
20231128,184000,2275986950,11550,11550,11550,11550,0
20231128,183900,2275986950,11550,11550,11550,11550,0
20231128,183800,2275986950,11550,11550,11550,11550,0
20231128,183700,2275986950,11550,11550,11550,11550,0
20231128,183600,2275986950,11550,11550,11550,11550,0
20231128,183500,2275986950,11550,11550,11550,11550,0
20231128,183400,2275986950,11550,11550,11550,11550,0
20231128,183300,2275986950,11550,11550,11550,11550,0
20231128,183200,2275986950,11550,11550,11550,11550,5442
20231128,183100,2275986950,11550,11550,11550,11550,0
20231128,183000,2275986950,11550,11550,11550,11550,0
20231128,182900,2275986950,11550,11550,11550,11550,0
20231128,182800,2275986950,11550,11550,11550,11550,0
20231128,182700,2275986950,11550,11550,11550,11550,0
20231128,182600,2275986950,11550,11550,11550,11550,0
20231128,182500,2275986950,11550,11550,11550,11550,0
20231128,182400,2275986950,11550,11550,11550,11550,0
20231128,182300,2275986950,11550,11550,11550,11550,0
20231128,182200,2275986950,11550,11550,11550,11550,0
20231128,182100,2275986950,11550,11550,11550,11550,0
20231128,182000,2275986950,11550,11550,11550,11550,0
20231128,181900,2275986950,11550,11550,11550,11550,0
20231128,181800,2275986950,11550,11550,11550,11550,0
20231128,181700,2275986950,11550,11550,11550,11550,0
20231128,181600,2275986950,11550,11550,11550,11550,0
20231128,181500,2275986950,11550,11550,11550,11550,0
20231128,181400,2275986950,11550,11550,11550,11550,0
20231128,181300,2275986950,11550,11550,11550,11550,0
20231128,181200,2275986950,11550,11550,11550,11550,0
20231128,181100,2275986950,11550,11550,11550,11550,0
20231128,181000,2275986950,11550,11550,11550,11550,0
20231128,180900,2275986950,11550,11550,11550,11550,0
20231128,180800,2275986950,11550,11550,11550,11550,0
20231128,180700,2275986950,11550,11550,11550,11550,0
20231128,180600,2275986950,11550,11550,11550,11550,0
20231128,180500,2275986950,11550,11550,11550,11550,0
20231128,180400,2275986950,11550,11550,11550,11550,0
20231128,180300,2275986950,11550,11550,11550,11550,0
20231128,180200,2275986950,11550,11550,11550,11550,5442
20231128,180100,2275986950,11550,11550,11550,11550,0
20231128,180000,2275986950,11550,11550,11550,11550,0
20231128,175900,2275986950,11550,11550,11550,11550,0
20231128,175800,2275986950,11550,11550,11550,11550,0
20231128,175700,2275986950,11550,11550,11550,11550,0
20231128,175600,2275986950,11550,11550,11550,11550,0
20231128,175500,2275986950,11550,11550,11550,11550,0
20231128,175400,2275986950,11550,11550,11550,11550,0
20231128,175300,2275986950,11550,11550,11550,11550,0
20231128,175200,2275986950,11550,11550,11550,11550,0
20231128,175100,2275986950,11550,11550,11550,11550,0
20231128,175000,2275986950,11550,11550,11550,11550,0
20231128,174900,2275986950,11550,11550,11550,11550,0
20231128,174800,2275986950,11550,11550,11550,11550,0
20231128,174700,2275986950,11550,11550,11550,11550,0
20231128,174600,2275986950,11550,11550,11550,11550,0
20231128,174500,2275986950,11550,11550,11550,11550,0
20231128,174400,2275986950,11550,11550,11550,11550,0
20231128,174300,2275986950,11550,11550,11550,11550,0
20231128,174200,2275986950,11550,11550,11550,11550,0
20231128,174100,2275986950,11550,11550,11550,11550,0
20231128,174000,2275986950,11550,11550,11550,11550,0
20231128,173900,2275986950,11550,11550,11550,11550,0
20231128,173800,2275986950,11550,11550,11550,11550,0
20231128,173700,2275986950,11550,11550,11550,11550,0
20231128,173600,2275986950,11550,11550,11550,11550,0
20231128,173500,2275986950,11550,11550,11550,11550,0
20231128,173400,2275986950,11550,11550,11550,11550,0
20231128,173300,2275986950,11550,11550,11550,11550,0
20231128,173200,2275986950,11550,11550,11550,11550,5442
20231128,173100,2275986950,11550,11550,11550,11550,0
20231128,173000,2275986950,11550,11550,11550,11550,0
20231128,172900,2275986950,11550,11550,11550,11550,0
20231128,172800,2275986950,11550,11550,11550,11550,0
20231128,172700,2275986950,11550,11550,11550,11550,0
20231128,172600,2275986950,11550,11550,11550,11550,0
20231128,172500,2275986950,11550,11550,11550,11550,0
20231128,172400,2275986950,11550,11550,11550,11550,0
20231128,172300,2275986950,11550,11550,11550,11550,0
20231128,172200,2275986950,11550,11550,11550,11550,0
20231128,172100,2275986950,11550,11550,11550,11550,0
20231128,172000,2275986950,11550,11550,11550,11550,0
20231128,171900,2275986950,11550,11550,11550,11550,0
20231128,171800,2275986950,11550,11550,11550,11550,0
20231128,171700,2275986950,11550,11550,11550,11550,0
20231128,171600,2275986950,11550,11550,11550,11550,0
20231128,171500,2275986950,11550,11550,11550,11550,0
20231128,171400,2275986950,11550,11550,11550,11550,0
20231128,171300,2275986950,11550,11550,11550,11550,0
20231128,171200,2275986950,11550,11550,11550,11550,0
20231128,171100,2275986950,11550,11550,11550,11550,0
20231128,171000,2275986950,11550,11550,11550,11550,0
20231128,170900,2275986950,11550,11550,11550,11550,0
20231128,170800,2275986950,11550,11550,11550,11550,0
20231128,170700,2275986950,11550,11550,11550,11550,0
20231128,170600,2275986950,11550,11550,11550,11550,0
20231128,170500,2275986950,11550,11550,11550,11550,0
20231128,170400,2275986950,11550,11550,11550,11550,0
20231128,170300,2275986950,11550,11550,11550,11550,0
20231128,170200,2275986950,11550,11550,11550,11550,5442
20231128,170100,2275986950,11550,11550,11550,11550,0
20231128,170000,2275986950,11550,11550,11550,11550,0
20231128,165900,2275986950,11550,11550,11550,11550,0
20231128,165800,2275986950,11550,11550,11550,11550,0
20231128,165700,2275986950,11550,11550,11550,11550,0
20231128,165600,2275986950,11550,11550,11550,11550,0
20231128,165500,2275986950,11550,11550,11550,11550,0
20231128,165400,2275986950,11550,11550,11550,11550,0
20231128,165300,2275986950,11550,11550,11550,11550,0
20231128,165200,2275986950,11550,11550,11550,11550,0
20231128,165100,2275986950,11550,11550,11550,11550,0
20231128,165000,2275986950,11550,11550,11550,11550,0
20231128,164900,2275986950,11550,11550,11550,11550,0
20231128,164800,2275986950,11550,11550,11550,11550,0
20231128,164700,2275986950,11550,11550,11550,11550,0
20231128,164600,2275986950,11550,11550,11550,11550,0
20231128,164500,2275986950,11550,11550,11550,11550,0
20231128,164400,2275986950,11550,11550,11550,11550,0
20231128,164300,2275986950,11550,11550,11550,11550,0
20231128,164200,2275986950,11550,11550,11550,11550,0
20231128,164100,2275986950,11550,11550,11550,11550,0
20231128,164000,2275986950,11550,11550,11550,11550,0
20231128,163900,2275986950,11550,11550,11550,11550,0
20231128,163800,2275986950,11550,11550,11550,11550,0
20231128,163700,2275986950,11550,11550,11550,11550,0
20231128,163600,2275986950,11550,11550,11550,11550,0
20231128,163500,2275986950,11550,11550,11550,11550,0
20231128,163400,2275986950,11550,11550,11550,11550,0
20231128,163300,2275986950,11550,11550,11550,11550,0
20231128,163200,2275986950,11550,11550,11550,11550,5442
20231128,163100,2275986950,11550,11550,11550,11550,0
20231128,163000,2275986950,11550,11550,11550,11550,0
20231128,162900,2275986950,11550,11550,11550,11550,0
20231128,162800,2275986950,11550,11550,11550,11550,0
20231128,162700,2275986950,11550,11550,11550,11550,0
20231128,162600,2275986950,11550,11550,11550,11550,0
20231128,162500,2275986950,11550,11550,11550,11550,0
20231128,162400,2275986950,11550,11550,11550,11550,0
20231128,162300,2275986950,11550,11550,11550,11550,0
20231128,162200,2275986950,11550,11550,11550,11550,0
20231128,162100,2275986950,11550,11550,11550,11550,0
20231128,162000,2275986950,11550,11550,11550,11550,0
20231128,161900,2275986950,11550,11550,11550,11550,0
20231128,161800,2275986950,11550,11550,11550,11550,0
20231128,161700,2275986950,11550,11550,11550,11550,0
20231128,161600,2275986950,11550,11550,11550,11550,0
20231128,161500,2275986950,11550,11550,11550,11550,0
20231128,161400,2275986950,11550,11550,11550,11550,0
20231128,161300,2275986950,11550,11550,11550,11550,0
20231128,161200,2275986950,11550,11550,11550,11550,0
20231128,161100,2275986950,11550,11550,11550,11550,0
20231128,161000,2275986950,11550,11550,11550,11550,0
20231128,160900,2275986950,11550,11550,11550,11550,0
20231128,160800,2275986950,11550,11550,11550,11550,0
20231128,160700,2275986950,11550,11550,11550,11550,0
20231128,160600,2275986950,11550,11550,11550,11550,0
20231128,160500,2275986950,11550,11550,11550,11550,0
20231128,160400,2275986950,11550,11550,11550,11550,0
20231128,160300,2275986950,11550,11550,11550,11550,0
20231128,160200,2275986950,11550,11550,11550,11550,5442
20231128,160100,2275986950,11550,11550,11550,11550,0
20231128,160000,2275986950,11550,11550,11550,11550,0
20231128,155900,2275986950,11550,11550,11550,11550,0
20231128,155800,2275986950,11550,11550,11550,11550,0
20231128,155700,2275986950,11550,11550,11550,11550,0
20231128,155600,2275986950,11550,11550,11550,11550,0
20231128,155500,2275986950,11550,11550,11550,11550,0
20231128,155400,2275986950,11550,11550,11550,11550,0
20231128,155300,2275986950,11550,11550,11550,11550,0
20231128,155200,2275986950,11550,11550,11550,11550,0
20231128,155100,2275986950,11550,11550,11550,11550,0
20231128,155000,2275986950,11550,11550,11550,11550,0
20231128,154900,2275986950,11550,11550,11550,11550,0
20231128,154800,2275986950,11550,11550,11550,11550,0
20231128,154700,2275986950,11550,11550,11550,11550,0
20231128,154600,2275986950,11550,11550,11550,11550,0
20231128,154500,2275986950,11550,11550,11550,11550,0
20231128,154400,2275986950,11550,11550,11550,11550,0
20231128,154300,2275986950,11550,11550,11550,11550,0
20231128,154200,2275986950,11550,11550,11550,11550,0
20231128,154100,2275986950,11550,11550,11550,11550,0
20231128,154000,2275986950,11550,11550,11550,11550,0
20231128,153900,2275986950,11550,11550,11550,11550,0
20231128,153800,2275986950,11550,11550,11550,11550,0
20231128,153700,2275986950,11550,11550,11550,11550,0
20231128,153600,2275986950,11550,11550,11550,11550,0
20231128,153500,2275986950,11550,11550,11550,11550,0
20231128,153400,2275986950,11550,11550,11550,11550,0
20231128,153300,2275986950,11550,11550,11550,11550,0
20231128,153200,2275986950,11550,11550,11550,11550,5442
20231128,153100,2275986950,11550,11550,11550,11550,0
20231128,153000,2275986950,11550,11550,11550,11550,5442
20231128,152900,2213131850,11550,11550,11550,11550,0
20231128,152800,2213131850,11550,11550,11550,11550,0
20231128,152700,2213131850,11550,11550,11550,11550,0
20231128,152600,2213131850,11550,11550,11550,11550,0
20231128,152500,2213131850,11550,11550,11550,11550,0
20231128,152400,2213131850,11550,11550,11550,11550,0
20231128,152300,2213131850,11550,11550,11550,11550,0
20231128,152200,2213131850,11550,11550,11550,11550,0
20231128,152100,2213131850,11550,11550,11550,11550,0
20231128,152000,2213131850,11550,11550,11550,11550,0
20231128,151900,2213131850,11550,11520,11550,11520,78
20231128,151800,2212232700,11510,11490,11560,11490,696
20231128,151700,2204222110,11490,11470,11490,11470,119
20231128,151600,2202855580,11470,11460,11470,11460,931
20231128,151500,2192183020,11460,11460,11460,11440,194
20231128,151400,2189962520,11460,11450,11460,11440,654
20231128,151300,2182474260,11440,11450,11460,11440,271
20231128,151200,2179372310,11450,11450,11450,11440,2006
20231128,151100,2156418670,11440,11450,11450,11440,245
20231128,151000,2153614720,11450,11440,11450,11440,423
20231128,150900,2148772700,11450,11450,11450,11440,372
20231128,150800,2144513310,11450,11450,11450,11450,604
20231128,150700,2137597510,11450,11450,11450,11450,435
20231128,150600,2132616760,11450,11460,11460,11450,121
20231128,150500,2131230610,11460,11460,11460,11450,425
20231128,150400,2126364220,11460,11460,11460,11460,10
20231128,150300,2126249620,11440,11460,11460,11440,489
20231128,150200,2120653380,11450,11430,11450,11430,1045
20231128,150100,2108699000,11440,11430,11440,11430,61
20231128,150000,2108001660,11430,11440,11440,11430,493
20231128,145900,2102366560,11430,11430,11430,11430,146
20231128,145800,2100697780,11430,11430,11430,11430,12
20231128,145700,2100560620,11430,11420,11430,11420,7
20231128,145600,2100480630,11420,11440,11440,11420,1658
20231128,145500,2081529910,11440,11440,11440,11440,287
20231128,145400,2078246630,11440,11440,11440,11440,96
20231128,145300,2077148390,11440,11450,11450,11440,2479
20231128,145200,2048770980,11450,11440,11450,11440,167
20231128,145100,2046859970,11440,11430,11440,11430,85
20231128,145000,2045887580,11440,11450,11450,11430,2200
20231128,144900,2020720760,11470,11460,11470,11450,2894
20231128,144800,1987575570,11460,11460,11460,11460,173
20231128,144700,1985592990,11460,11470,11470,11460,425
20231128,144600,1980722480,11470,11470,11470,11470,115
20231128,144500,1979403430,11470,11460,11470,11460,318
20231128,144400,1975758970,11460,11460,11460,11460,2047
20231128,144300,1952300350,11460,11460,11470,11460,281
20231128,144200,1949079990,11460,11480,11480,11460,656
20231128,144100,1941556780,11480,11480,11480,11470,150
20231128,144000,1939835950,11480,11480,11480,11480,1750
20231128,143900,1919745950,11480,11480,11480,11480,0
20231128,143800,1919745950,11480,11490,11490,11480,372
20231128,143700,1915473890,11490,11480,11490,11480,219
20231128,143600,1912958180,11480,11490,11490,11480,488
20231128,143500,1907355560,11490,11490,11490,11490,6
20231128,143400,1907286620,11480,11490,11490,11480,1115
20231128,143300,1894485420,11480,11500,11500,11480,215
20231128,143200,1892013220,11480,11490,11500,11480,11
20231128,143100,1891886770,11500,11500,11500,11500,0
20231128,143000,1891886770,11500,11500,11500,11500,8
20231128,142900,1891794770,11500,11500,11500,11500,137
20231128,142800,1890219270,11500,11510,11510,11500,154
20231128,142700,1888448260,11510,11510,11510,11510,368
20231128,142600,1884212580,11510,11480,11510,11480,134
20231128,142500,1882672690,11500,11470,11500,11470,166
20231128,142400,1880766610,11470,11480,11480,11470,193
20231128,142300,1878552220,11480,11480,11480,11480,0
20231128,142200,1878552220,11480,11480,11480,11480,47
20231128,142100,1878012660,11470,11470,11470,11470,0
20231128,142000,1878012660,11470,11470,11470,11470,59
20231128,141900,1877335930,11470,11470,11470,11470,871
20231128,141800,1867345560,11470,11470,11470,11470,506
20231128,141700,1861541740,11470,11470,11470,11470,244
20231128,141600,1858743060,11470,11460,11470,11460,33
20231128,141500,1858364750,11460,11460,11490,11460,784
20231128,141400,1849378930,11490,11460,11490,11460,745
20231128,141300,1840841050,11470,11470,11470,11460,1810
20231128,141200,1820097440,11470,11480,11490,11470,1389
20231128,141100,1804164870,11470,11470,11470,11470,20
20231128,141000,1803935470,11470,11480,11490,11470,156
20231128,140900,1802145560,11470,11470,11470,11460,200
20231128,140800,1799852560,11470,11470,11490,11460,403
20231128,140700,1795224240,11490,11490,11490,11490,148
20231128,140600,1793523720,11490,11490,11490,11450,2008
20231128,140500,1770494870,11490,11490,11490,11490,270
20231128,140400,1767392570,11500,11490,11500,11490,387
20231128,140300,1762945930,11490,11490,11500,11490,923
20231128,140200,1752340630,11490,11490,11490,11490,110
20231128,140100,1751076730,11500,11500,11500,11500,224
20231128,140000,1748500730,11500,11500,11500,11500,3
20231128,135900,1748466230,11500,11500,11500,11500,2
20231128,135800,1748443230,11500,11500,11500,11500,0
20231128,135700,1748443230,11500,11510,11510,11500,419
20231128,135600,1743622700,11500,11550,11550,11500,241
20231128,135500,1740850870,11550,11550,11550,11550,101
20231128,135400,1739684320,11520,11530,11530,11520,630
20231128,135300,1732421700,11540,11540,11540,11540,420
20231128,135200,1727574900,11540,11550,11550,11540,914
20231128,135100,1717023710,11550,11530,11550,11530,268
20231128,135000,1713928610,11530,11520,11550,11520,380
20231128,134900,1709549530,11530,11520,11530,11520,127
20231128,134800,1708085230,11520,11520,11520,11520,212
20231128,134700,1705642990,11520,11500,11520,11500,368
20231128,134600,1701410390,11500,11500,11500,11500,141
20231128,134500,1699788890,11500,11500,11500,11500,17
20231128,134400,1699593390,11480,11480,11480,11480,71
20231128,134300,1698778310,11480,11470,11480,11470,115
20231128,134200,1697459250,11470,11470,11470,11470,173
20231128,134100,1695474940,11470,11470,11470,11470,16
20231128,134000,1695291420,11500,11500,11500,11500,57
20231128,133900,1694635920,11460,11460,11460,11450,181
20231128,133800,1692562350,11460,11460,11460,11450,200
20231128,133700,1690270920,11450,11490,11490,11450,5562
20231128,133600,1626515590,11490,11490,11490,11490,198
20231128,133500,1624240570,11500,11510,11520,11490,575
20231128,133400,1617626800,11520,11510,11520,11510,138
20231128,133300,1616038390,11510,11510,11510,11500,139
20231128,133200,1614439750,11500,11500,11500,11500,3
20231128,133100,1614405250,11500,11500,11500,11500,80
20231128,133000,1613485250,11510,11510,11510,11510,0
20231128,132900,1613485250,11510,11510,11510,11500,2010
20231128,132800,1590369280,11510,11520,11520,11510,21
20231128,132700,1590127560,11520,11520,11520,11520,0
20231128,132600,1590127560,11520,11520,11520,11520,538
20231128,132500,1583929800,11530,11530,11530,11530,0
20231128,132400,1583929800,11530,11520,11530,11520,20
20231128,132300,1583699300,11530,11530,11530,11530,10
20231128,132200,1583584000,11530,11530,11530,11530,10
20231128,132100,1583468700,11520,11520,11520,11520,50
20231128,132000,1582892700,11520,11520,11520,11520,29
20231128,131900,1582558620,11520,11510,11520,11510,149
20231128,131800,1580843390,11510,11530,11530,11510,180
20231128,131700,1578771430,11530,11510,11530,11510,672
20231128,131600,1571035710,11510,11510,11510,11510,5
20231128,131500,1570978160,11510,11520,11530,11510,459
20231128,131400,1565691370,11530,11530,11530,11530,0
20231128,131300,1565691370,11530,11510,11530,11510,73
20231128,131200,1564851080,11510,11520,11520,11510,226
20231128,131100,1562249500,11520,11520,11540,11520,347
20231128,131000,1558252040,11520,11520,11520,11520,62
20231128,130900,1557537800,11520,11530,11530,11520,272
20231128,130800,1554402850,11550,11550,11550,11550,15
20231128,130700,1554229600,11560,11530,11560,11530,200
20231128,130600,1551920650,11560,11560,11560,11560,1
20231128,130500,1551909090,11520,11520,11520,11510,38
20231128,130400,1551471400,11520,11520,11520,11520,0
20231128,130300,1551471400,11520,11520,11520,11520,33
20231128,130200,1551091240,11520,11520,11520,11520,75
20231128,130100,1550227240,11520,11520,11520,11520,250
20231128,130000,1547347240,11510,11560,11560,11510,7
20231128,125900,1547266370,11500,11500,11500,11500,0
20231128,125800,1547266370,11500,11520,11520,11500,5575
20231128,125700,1483142280,11520,11540,11540,11520,1000
20231128,125600,1471610630,11540,11540,11540,11540,0
20231128,125500,1471610630,11540,11540,11540,11540,0
20231128,125400,1471610630,11540,11540,11540,11540,11
20231128,125300,1471483690,11540,11540,11540,11540,181
20231128,125200,1469394950,11540,11560,11560,11540,165
20231128,125100,1467490440,11540,11540,11540,11540,20
20231128,125000,1467259640,11540,11550,11550,11540,182
20231128,124900,1465159100,11550,11550,11550,11550,10
20231128,124800,1465043600,11550,11550,11550,11550,0
20231128,124700,1465043600,11550,11560,11560,11550,963
20231128,124600,1453920120,11560,11560,11560,11560,10
20231128,124500,1453804520,11560,11560,11560,11560,200
20231128,124400,1451492520,11560,11570,11570,11560,177
20231128,124300,1449445400,11560,11570,11570,11560,208
20231128,124200,1447040480,11570,11570,11570,11570,20
20231128,124100,1446809080,11570,11560,11570,11550,233
20231128,124000,1444116830,11560,11560,11560,11560,611
20231128,123900,1437053670,11570,11570,11570,11570,154
20231128,123800,1435271890,11570,11570,11570,11570,281
20231128,123700,1432020720,11570,11580,11580,11570,196
20231128,123600,1429752000,11580,11580,11580,11580,25
20231128,123500,1429462500,11580,11580,11580,11580,7
20231128,123400,1429381440,11580,11570,11580,11570,124
20231128,123300,1427946720,11570,11570,11570,11570,55
20231128,123200,1427310370,11570,11570,11570,11570,10
20231128,123100,1427194670,11560,11590,11590,11560,335
20231128,123000,1423318750,11580,11580,11580,11580,35
20231128,122900,1422913450,11570,11570,11570,11570,428
20231128,122800,1417961490,11570,11560,11570,11560,2
20231128,122700,1417938360,11560,11560,11560,11560,0
20231128,122600,1417938360,11560,11560,11560,11560,63
20231128,122500,1417210080,11560,11560,11560,11560,10
20231128,122400,1417094480,11560,11560,11560,11560,79
20231128,122300,1416181240,11560,11550,11560,11550,392
20231128,122200,1411649820,11560,11560,11560,11560,79
20231128,122100,1410736580,11550,11560,11560,11550,400
20231128,122000,1406116110,11560,11560,11560,11560,247
20231128,121900,1403260790,11560,11570,11570,11560,49
20231128,121800,1402694060,11570,11570,11570,11570,1
20231128,121700,1402682490,11570,11570,11570,11560,238
20231128,121600,1399930480,11570,11570,11570,11560,213
20231128,121500,1397467670,11570,11570,11570,11570,5
20231128,121400,1397409820,11570,11570,11570,11570,65
20231128,121300,1396657770,11570,11590,11590,11570,111
20231128,121200,1395373480,11590,11590,11590,11590,39
20231128,121100,1394921470,11590,11580,11590,11570,69
20231128,121000,1394122620,11570,11570,11570,11570,90
20231128,120900,1393081320,11570,11570,11570,11570,47
20231128,120800,1392537530,11570,11570,11570,11570,44
20231128,120700,1392028450,11570,11560,11570,11560,9
20231128,120600,1391924400,11560,11600,11600,11560,159
20231128,120500,1390084000,11550,11570,11570,11550,198
20231128,120400,1387794810,11570,11570,11570,11570,35
20231128,120300,1387389860,11570,11570,11580,11570,105
20231128,120200,1386174930,11570,11570,11570,11570,281
20231128,120100,1382923760,11570,11570,11570,11570,2
20231128,120000,1382900620,11570,11590,11590,11570,996
20231128,115900,1371364070,11590,11600,11600,11590,284
20231128,115800,1368072480,11600,11590,11600,11570,405
20231128,115700,1363382350,11590,11590,11590,11590,0
20231128,115600,1363382350,11590,11590,11590,11590,1
20231128,115500,1363370760,11580,11580,11580,11580,0
20231128,115400,1363370760,11580,11600,11600,11580,15
20231128,115300,1363196820,11580,11580,11580,11580,125
20231128,115200,1361749320,11580,11590,11590,11580,209
20231128,115100,1359328430,11590,11590,11590,11590,243
20231128,115000,1356512060,11600,11610,11610,11600,209
20231128,114900,1354087060,11610,11600,11610,11600,152
20231128,114800,1352323360,11600,11600,11600,11600,311
20231128,114700,1348715760,11600,11600,11600,11600,2
20231128,114600,1348692560,11600,11590,11600,11590,14
20231128,114500,1348530170,11600,11590,11600,11590,182
20231128,114400,1346419900,11590,11590,11590,11590,204
20231128,114300,1344055540,11590,11590,11590,11590,152
20231128,114200,1342293860,11580,11600,11600,11580,1001
20231128,114100,1330682490,11600,11610,11610,11600,230
20231128,114000,1328013610,11610,11640,11640,11610,698
20231128,113900,1319901480,11640,11640,11640,11640,0
20231128,113800,1319901480,11640,11650,11650,11640,168
20231128,113700,1317944300,11650,11650,11650,11650,337
20231128,113600,1314018250,11650,11650,11650,11650,512
20231128,113500,1308053450,11650,11660,11660,11650,40
20231128,113400,1307587420,11650,11650,11650,11650,14
20231128,113300,1307424320,11660,11660,11660,11660,112
20231128,113200,1306118400,11650,11650,11650,11650,323
20231128,113100,1302355450,11640,11640,11640,11640,0
20231128,113000,1302355450,11640,11640,11640,11640,40
20231128,112900,1301889850,11650,11650,11650,11640,446
20231128,112800,1296697570,11650,11650,11650,11650,613
20231128,112700,1289556120,11640,11640,11640,11640,1
20231128,112600,1289544480,11640,11650,11650,11640,192
20231128,112500,1287307730,11650,11650,11650,11650,37
20231128,112400,1286876680,11650,11650,11650,11650,201
20231128,112300,1284535030,11650,11650,11650,11650,1
20231128,112200,1284523380,11650,11650,11650,11650,0
20231128,112100,1284523380,11650,11640,11650,11630,182
20231128,112000,1282405780,11640,11640,11640,11640,0
20231128,111900,1282405780,11640,11640,11640,11640,99
20231128,111800,1281253420,11640,11650,11650,11640,111
20231128,111700,1279960610,11650,11650,11650,11650,205
20231128,111600,1277572360,11650,11670,11670,11650,200
20231128,111500,1275242260,11680,11660,11680,11660,20
20231128,111400,1275009040,11660,11660,11660,11660,267
20231128,111300,1271895820,11660,11660,11660,11660,0
20231128,111200,1271895820,11660,11690,11690,11660,118
20231128,111100,1270518200,11680,11680,11680,11680,13
20231128,111000,1270366360,11670,11670,11670,11670,509
20231128,110900,1264426330,11670,11670,11670,11670,10
20231128,110800,1264309630,11670,11670,11670,11670,21
20231128,110700,1264064560,11680,11680,11680,11680,4
20231128,110600,1264017840,11680,11670,11680,11670,369
20231128,110500,1259711600,11680,11680,11680,11680,22
20231128,110400,1259454640,11670,11680,11680,11670,158
20231128,110300,1257610560,11680,11680,11680,11680,9
20231128,110200,1257505440,11670,11670,11670,11670,40
20231128,110100,1257038640,11670,11670,11670,11670,118
20231128,110000,1255661580,11670,11670,11670,11670,9
20231128,105900,1255556550,11670,11670,11680,11670,446
20231128,105800,1250350950,11670,11680,11680,11670,18
20231128,105700,1250140720,11680,11680,11680,11680,58
20231128,105600,1249463280,11680,11680,11680,11680,53
20231128,105500,1248844240,11680,11680,11680,11680,41
20231128,105400,1248365360,11670,11680,11680,11670,161
20231128,105300,1246485030,11680,11700,11700,11680,16
20231128,105200,1246297950,11700,11690,11700,11670,116
20231128,105100,1244941720,11670,11670,11670,11670,209
20231128,105000,1242502690,11670,11690,11690,11670,637
20231128,104900,1235056220,11690,11690,11690,11690,50
20231128,104800,1234471720,11690,11650,11690,11650,7
20231128,104700,1234389930,11700,11680,11700,11650,140
20231128,104600,1232755790,11680,11650,11680,11650,386
20231128,104500,1228258550,11660,11680,11680,11660,69
20231128,104400,1227453770,11680,11680,11680,11680,57
20231128,104300,1226788010,11650,11650,11650,11650,2054
20231128,104200,1202858910,11660,11660,11660,11660,661
20231128,104100,1195151650,11650,11650,11650,11650,75
20231128,104000,1194277900,11650,11650,11650,11650,34
20231128,103900,1193881800,11680,11690,11690,11680,199
20231128,103800,1191557310,11690,11650,11690,11650,338
20231128,103700,1187614310,11640,11640,11640,11640,92
20231128,103600,1186543430,11640,11640,11640,11640,40
20231128,103500,1186077830,11640,11620,11640,11610,360
20231128,103400,1181892710,11610,11630,11630,11610,233
20231128,103300,1179186880,11630,11660,11660,11630,119
20231128,103200,1177800350,11670,11670,11680,11670,1119
20231128,103100,1164741520,11670,11690,11690,11670,283
20231128,103000,1161436170,11680,11680,11680,11680,572
20231128,102900,1154755210,11680,11680,11680,11680,9
20231128,102800,1154650090,11680,11690,11690,11680,140
20231128,102700,1153013990,11690,11660,11690,11660,525
20231128,102600,1146886340,11660,11690,11690,11660,207
20231128,102500,1144470690,11690,11670,11690,11660,45
20231128,102400,1143945230,11690,11660,11700,11660,207
20231128,102300,1141531240,11700,11700,11700,11660,270
20231128,102200,1138372480,11700,11650,11700,11650,169
20231128,102100,1136402060,11650,11580,11650,11580,598
20231128,102000,1129458540,11580,11560,11580,11530,81
20231128,101900,1128521860,11510,11510,11510,11510,0
20231128,101800,1128521860,11510,11510,11510,11510,0
20231128,101700,1128521860,11510,11510,11510,11510,100
20231128,101600,1127370860,11510,11510,11530,11510,636
20231128,101500,1120042490,11520,11510,11530,11500,836
20231128,101400,1110412790,11520,11450,11520,11450,247
20231128,101300,1107574090,11450,11450,11450,11450,64
20231128,101200,1106841290,11450,11450,11460,11440,498
20231128,101100,1101140010,11450,11460,11460,11450,538
20231128,101000,1094979900,11460,11470,11490,11460,878
20231128,100900,1084917800,11460,11480,11480,11460,360
20231128,100800,1080789190,11480,11470,11480,11460,346
20231128,100700,1076821250,11470,11450,11470,11450,1120
20231128,100600,1063987530,11450,11450,11460,11450,147
20231128,100500,1062304240,11450,11480,11480,11450,644
20231128,100400,1054920650,11480,11470,11480,11460,481
20231128,100300,1049400520,11470,11480,11480,11470,359
20231128,100200,1045282370,11480,11480,11500,11470,301
20231128,100100,1041826970,11480,11500,11500,11480,4335
20231128,100000,991984180,11500,11500,11510,11500,2194
20231128,095900,966747980,11500,11520,11520,11500,774
20231128,095800,957838990,11530,11530,11530,11520,37
20231128,095700,957412390,11530,11510,11530,11500,210
20231128,095600,954994650,11500,11500,11530,11500,694
20231128,095500,947009480,11500,11510,11510,11500,891
20231128,095400,936754170,11510,11520,11520,11510,297
20231128,095300,933335170,11510,11530,11530,11510,603
20231128,095200,926389320,11530,11530,11530,11520,1083
20231128,095100,913912940,11520,11550,11550,11520,949
20231128,095000,902973670,11530,11540,11540,11530,1015
20231128,094900,891270170,11540,11550,11550,11530,5304
20231128,094800,830063410,11550,11560,11560,11540,1505
20231128,094700,812682920,11560,11560,11560,11560,459
20231128,094600,807376880,11550,11570,11570,11550,374
20231128,094500,803049950,11570,11570,11580,11550,1310
20231128,094400,787911070,11560,11560,11570,11560,281
20231128,094300,784662210,11560,11580,11580,11560,1168
20231128,094200,771158430,11580,11570,11580,11570,725
20231128,094100,762763780,11580,11580,11580,11580,49
20231128,094000,762196360,11580,11580,11580,11560,958
20231128,093900,751114480,11570,11570,11570,11560,1512
20231128,093800,733623150,11570,11590,11590,11570,166
20231128,093700,731701050,11570,11560,11570,11560,156
20231128,093600,729897220,11560,11570,11570,11540,4196
20231128,093500,681391860,11580,11620,11620,11580,4007
20231128,093400,634936230,11610,11610,11610,11610,937
20231128,093300,624057660,11610,11610,11620,11600,1280
20231128,093200,609196510,11610,11610,11610,11600,1101
20231128,093100,596420800,11610,11600,11610,11600,3186
20231128,093000,559463180,11610,11620,11620,11610,579
20231128,092900,552740930,11620,11610,11620,11610,1928
20231128,092800,530350260,11610,11620,11640,11610,769
20231128,092700,521415180,11640,11700,11700,11610,4116
20231128,092600,473552950,11660,11650,11660,11640,912
20231128,092500,462919810,11640,11650,11650,11630,571
20231128,092400,456269710,11650,11680,11680,11650,3085
20231128,092300,420284340,11680,11670,11680,11670,1258
20231128,092200,405591070,11680,11680,11680,11670,225
20231128,092100,402964700,11670,11690,11690,11660,895
20231128,092000,392516880,11680,11710,11720,11680,3314
20231128,091900,353746610,11710,11750,11750,11710,2542
20231128,091800,323927970,11750,11760,11760,11750,108
20231128,091700,322658400,11760,11760,11760,11760,499
20231128,091600,316790160,11760,11790,11790,11760,78
20231128,091500,315871380,11790,11740,11790,11740,225
20231128,091400,313225640,11750,11760,11760,11740,508
20231128,091300,307259600,11760,11760,11760,11750,357
20231128,091200,303063480,11760,11760,11760,11760,710
20231128,091100,294713880,11760,11760,11760,11760,685
20231128,091000,286658280,11800,11760,11800,11760,369
20231128,090900,282316440,11760,11710,11760,11700,2098
20231128,090800,257755950,11710,11710,11760,11700,694
20231128,090700,249630790,11710,11840,11840,11700,1973
20231128,090600,226385490,11840,11840,11850,11830,1603
20231128,090500,207407640,11860,11870,11870,11830,1065
20231128,090400,194806310,11830,11860,11880,11820,2171
20231128,090300,169077330,11860,11830,11860,11780,1988
20231128,090200,145578600,11890,11920,11930,11820,3700
20231128,090100,101662510,11920,11990,12000,11910,4639
20231128,090000,46024270,11900,11820,12000,11820,3887
Reference in New Issue Copy Permalink