ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/175140/min/candle-20241202.csv

698 lines
34 KiB
CSV
Raw Normal View History

Update 2024-12-02 2741 candle_min
2024-12-02 22:01:47 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,203500,1106197390,5780,5780,5780,5780,1798
20241202,203400,1106197390,5780,5780,5780,5780,0
20241202,203300,1106197390,5780,5780,5780,5780,0
20241202,203200,1106197390,5780,5780,5780,5780,0
20241202,203100,1106197390,5780,5780,5780,5780,0
20241202,203000,1106197390,5780,5780,5780,5780,0
20241202,202900,1106197390,5780,5780,5780,5780,0
20241202,202800,1106197390,5780,5780,5780,5780,0
20241202,202700,1106197390,5780,5780,5780,5780,0
20241202,202600,1106197390,5780,5780,5780,5780,0
20241202,202500,1106197390,5780,5780,5780,5780,0
20241202,202400,1106197390,5780,5780,5780,5780,0
20241202,202300,1106197390,5780,5780,5780,5780,0
20241202,202200,1106197390,5780,5780,5780,5780,0
20241202,202100,1106197390,5780,5780,5780,5780,0
20241202,202000,1106197390,5780,5780,5780,5780,0
20241202,201900,1106197390,5780,5780,5780,5780,0
20241202,201800,1106197390,5780,5780,5780,5780,0
20241202,201700,1106197390,5780,5780,5780,5780,0
20241202,201600,1106197390,5780,5780,5780,5780,0
20241202,201500,1106197390,5780,5780,5780,5780,0
20241202,201400,1106197390,5780,5780,5780,5780,0
20241202,201300,1106197390,5780,5780,5780,5780,0
20241202,201200,1106197390,5780,5780,5780,5780,0
20241202,201100,1106197390,5780,5780,5780,5780,0
20241202,201000,1106197390,5780,5780,5780,5780,0
20241202,200900,1106197390,5780,5780,5780,5780,0
20241202,200800,1106197390,5780,5780,5780,5780,0
20241202,200700,1106197390,5780,5780,5780,5780,0
20241202,200600,1106197390,5780,5780,5780,5780,0
20241202,200500,1106197390,5780,5780,5780,5780,1798
20241202,200400,1106197390,5780,5780,5780,5780,0
20241202,200300,1106197390,5780,5780,5780,5780,0
20241202,200200,1106197390,5780,5780,5780,5780,0
20241202,200100,1106197390,5780,5780,5780,5780,0
20241202,200000,1106197390,5780,5780,5780,5780,0
20241202,195900,1106197390,5780,5780,5780,5780,0
20241202,195800,1106197390,5780,5780,5780,5780,0
20241202,195700,1106197390,5780,5780,5780,5780,0
20241202,195600,1106197390,5780,5780,5780,5780,0
20241202,195500,1106197390,5780,5780,5780,5780,0
20241202,195400,1106197390,5780,5780,5780,5780,0
20241202,195300,1106197390,5780,5780,5780,5780,0
20241202,195200,1106197390,5780,5780,5780,5780,0
20241202,195100,1106197390,5780,5780,5780,5780,0
20241202,195000,1106197390,5780,5780,5780,5780,0
20241202,194900,1106197390,5780,5780,5780,5780,0
20241202,194800,1106197390,5780,5780,5780,5780,0
20241202,194700,1106197390,5780,5780,5780,5780,0
20241202,194600,1106197390,5780,5780,5780,5780,0
20241202,194500,1106197390,5780,5780,5780,5780,0
20241202,194400,1106197390,5780,5780,5780,5780,0
20241202,194300,1106197390,5780,5780,5780,5780,0
20241202,194200,1106197390,5780,5780,5780,5780,0
20241202,194100,1106197390,5780,5780,5780,5780,0
20241202,194000,1106197390,5780,5780,5780,5780,0
20241202,193900,1106197390,5780,5780,5780,5780,0
20241202,193800,1106197390,5780,5780,5780,5780,0
20241202,193700,1106197390,5780,5780,5780,5780,0
20241202,193600,1106197390,5780,5780,5780,5780,0
20241202,193500,1106197390,5780,5780,5780,5780,1798
20241202,193400,1106197390,5780,5780,5780,5780,0
20241202,193300,1106197390,5780,5780,5780,5780,0
20241202,193200,1106197390,5780,5780,5780,5780,0
20241202,193100,1106197390,5780,5780,5780,5780,0
20241202,193000,1106197390,5780,5780,5780,5780,0
20241202,192900,1106197390,5780,5780,5780,5780,0
20241202,192800,1106197390,5780,5780,5780,5780,0
20241202,192700,1106197390,5780,5780,5780,5780,0
20241202,192600,1106197390,5780,5780,5780,5780,0
20241202,192500,1106197390,5780,5780,5780,5780,0
20241202,192400,1106197390,5780,5780,5780,5780,0
20241202,192300,1106197390,5780,5780,5780,5780,0
20241202,192200,1106197390,5780,5780,5780,5780,0
20241202,192100,1106197390,5780,5780,5780,5780,0
20241202,192000,1106197390,5780,5780,5780,5780,0
20241202,191900,1106197390,5780,5780,5780,5780,0
20241202,191800,1106197390,5780,5780,5780,5780,0
20241202,191700,1106197390,5780,5780,5780,5780,0
20241202,191600,1106197390,5780,5780,5780,5780,0
20241202,191500,1106197390,5780,5780,5780,5780,0
20241202,191400,1106197390,5780,5780,5780,5780,0
20241202,191300,1106197390,5780,5780,5780,5780,0
20241202,191200,1106197390,5780,5780,5780,5780,0
20241202,191100,1106197390,5780,5780,5780,5780,0
20241202,191000,1106197390,5780,5780,5780,5780,0
20241202,190900,1106197390,5780,5780,5780,5780,0
20241202,190800,1106197390,5780,5780,5780,5780,0
20241202,190700,1106197390,5780,5780,5780,5780,0
20241202,190600,1106197390,5780,5780,5780,5780,0
20241202,190500,1106197390,5780,5780,5780,5780,1798
20241202,190400,1106197390,5780,5780,5780,5780,0
20241202,190300,1106197390,5780,5780,5780,5780,0
20241202,190200,1106197390,5780,5780,5780,5780,0
20241202,190100,1106197390,5780,5780,5780,5780,0
20241202,190000,1106197390,5780,5780,5780,5780,0
20241202,185900,1106197390,5780,5780,5780,5780,0
20241202,185800,1106197390,5780,5780,5780,5780,0
20241202,185700,1106197390,5780,5780,5780,5780,0
20241202,185600,1106197390,5780,5780,5780,5780,0
20241202,185500,1106197390,5780,5780,5780,5780,0
20241202,185400,1106197390,5780,5780,5780,5780,0
20241202,185300,1106197390,5780,5780,5780,5780,0
20241202,185200,1106197390,5780,5780,5780,5780,0
20241202,185100,1106197390,5780,5780,5780,5780,0
20241202,185000,1106197390,5780,5780,5780,5780,0
20241202,184900,1106197390,5780,5780,5780,5780,0
20241202,184800,1106197390,5780,5780,5780,5780,0
20241202,184700,1106197390,5780,5780,5780,5780,0
20241202,184600,1106197390,5780,5780,5780,5780,0
20241202,184500,1106197390,5780,5780,5780,5780,0
20241202,184400,1106197390,5780,5780,5780,5780,0
20241202,184300,1106197390,5780,5780,5780,5780,0
20241202,184200,1106197390,5780,5780,5780,5780,0
20241202,184100,1106197390,5780,5780,5780,5780,0
20241202,184000,1106197390,5780,5780,5780,5780,0
20241202,183900,1106197390,5780,5780,5780,5780,0
20241202,183800,1106197390,5780,5780,5780,5780,0
20241202,183700,1106197390,5780,5780,5780,5780,0
20241202,183600,1106197390,5780,5780,5780,5780,0
20241202,183500,1106197390,5780,5780,5780,5780,1798
20241202,183400,1106197390,5780,5780,5780,5780,0
20241202,183300,1106197390,5780,5780,5780,5780,0
20241202,183200,1106197390,5780,5780,5780,5780,0
20241202,183100,1106197390,5780,5780,5780,5780,0
20241202,183000,1106197390,5780,5780,5780,5780,0
20241202,182900,1106197390,5780,5780,5780,5780,0
20241202,182800,1106197390,5780,5780,5780,5780,0
20241202,182700,1106197390,5780,5780,5780,5780,0
20241202,182600,1106197390,5780,5780,5780,5780,0
20241202,182500,1106197390,5780,5780,5780,5780,0
20241202,182400,1106197390,5780,5780,5780,5780,0
20241202,182300,1106197390,5780,5780,5780,5780,0
20241202,182200,1106197390,5780,5780,5780,5780,0
20241202,182100,1106197390,5780,5780,5780,5780,0
20241202,182000,1106197390,5780,5780,5780,5780,0
20241202,181900,1106197390,5780,5780,5780,5780,0
20241202,181800,1106197390,5780,5780,5780,5780,0
20241202,181700,1106197390,5780,5780,5780,5780,0
20241202,181600,1106197390,5780,5780,5780,5780,0
20241202,181500,1106197390,5780,5780,5780,5780,0
20241202,181400,1106197390,5780,5780,5780,5780,0
20241202,181300,1106197390,5780,5780,5780,5780,0
20241202,181200,1106197390,5780,5780,5780,5780,0
20241202,181100,1106197390,5780,5780,5780,5780,0
20241202,181000,1106197390,5780,5780,5780,5780,0
20241202,180900,1106197390,5780,5780,5780,5780,0
20241202,180800,1106197390,5780,5780,5780,5780,0
20241202,180700,1106197390,5780,5780,5780,5780,0
20241202,180600,1106197390,5780,5780,5780,5780,0
20241202,180500,1106197390,5780,5780,5780,5780,1798
20241202,180400,1106197390,5780,5780,5780,5780,0
20241202,180300,1106197390,5780,5780,5780,5780,0
20241202,180200,1106197390,5780,5780,5780,5780,0
20241202,180100,1106197390,5780,5780,5780,5780,0
20241202,180000,1106197390,5780,5780,5780,5780,0
20241202,175900,1106197390,5780,5780,5780,5780,0
20241202,175800,1106197390,5780,5780,5780,5780,0
20241202,175700,1106197390,5780,5780,5780,5780,0
20241202,175600,1106197390,5780,5780,5780,5780,0
20241202,175500,1106197390,5780,5780,5780,5780,0
20241202,175400,1106197390,5780,5780,5780,5780,0
20241202,175300,1106197390,5780,5780,5780,5780,0
20241202,175200,1106197390,5780,5780,5780,5780,0
20241202,175100,1106197390,5780,5780,5780,5780,0
20241202,175000,1106197390,5780,5780,5780,5780,0
20241202,174900,1106197390,5780,5780,5780,5780,0
20241202,174800,1106197390,5780,5780,5780,5780,0
20241202,174700,1106197390,5780,5780,5780,5780,0
20241202,174600,1106197390,5780,5780,5780,5780,0
20241202,174500,1106197390,5780,5780,5780,5780,0
20241202,174400,1106197390,5780,5780,5780,5780,0
20241202,174300,1106197390,5780,5780,5780,5780,0
20241202,174200,1106197390,5780,5780,5780,5780,0
20241202,174100,1106197390,5780,5780,5780,5780,0
20241202,174000,1106197390,5780,5780,5780,5780,0
20241202,173900,1106197390,5780,5780,5780,5780,0
20241202,173800,1106197390,5780,5780,5780,5780,0
20241202,173700,1106197390,5780,5780,5780,5780,0
20241202,173600,1106197390,5780,5780,5780,5780,0
20241202,173500,1106197390,5780,5780,5780,5780,1798
20241202,173400,1106197390,5780,5780,5780,5780,0
20241202,173300,1106197390,5780,5780,5780,5780,0
20241202,173200,1106197390,5780,5780,5780,5780,0
20241202,173100,1106197390,5780,5780,5780,5780,0
20241202,173000,1106197390,5780,5780,5780,5780,0
20241202,172900,1106197390,5780,5780,5780,5780,0
20241202,172800,1106197390,5780,5780,5780,5780,0
20241202,172700,1106197390,5780,5780,5780,5780,0
20241202,172600,1106197390,5780,5780,5780,5780,0
20241202,172500,1106197390,5780,5780,5780,5780,0
20241202,172400,1106197390,5780,5780,5780,5780,0
20241202,172300,1106197390,5780,5780,5780,5780,0
20241202,172200,1106197390,5780,5780,5780,5780,0
20241202,172100,1106197390,5780,5780,5780,5780,0
20241202,172000,1106197390,5780,5780,5780,5780,0
20241202,171900,1106197390,5780,5780,5780,5780,0
20241202,171800,1106197390,5780,5780,5780,5780,0
20241202,171700,1106197390,5780,5780,5780,5780,0
20241202,171600,1106197390,5780,5780,5780,5780,0
20241202,171500,1106197390,5780,5780,5780,5780,0
20241202,171400,1106197390,5780,5780,5780,5780,0
20241202,171300,1106197390,5780,5780,5780,5780,0
20241202,171200,1106197390,5780,5780,5780,5780,0
20241202,171100,1106197390,5780,5780,5780,5780,0
20241202,171000,1106197390,5780,5780,5780,5780,0
20241202,170900,1106197390,5780,5780,5780,5780,0
20241202,170800,1106197390,5780,5780,5780,5780,0
20241202,170700,1106197390,5780,5780,5780,5780,0
20241202,170600,1106197390,5780,5780,5780,5780,0
20241202,170500,1106197390,5780,5780,5780,5780,1798
20241202,170400,1106197390,5780,5780,5780,5780,0
20241202,170300,1106197390,5780,5780,5780,5780,0
20241202,170200,1106197390,5780,5780,5780,5780,0
20241202,170100,1106197390,5780,5780,5780,5780,0
20241202,170000,1106197390,5780,5780,5780,5780,0
20241202,165900,1106197390,5780,5780,5780,5780,0
20241202,165800,1106197390,5780,5780,5780,5780,0
20241202,165700,1106197390,5780,5780,5780,5780,0
20241202,165600,1106197390,5780,5780,5780,5780,0
20241202,165500,1106197390,5780,5780,5780,5780,0
20241202,165400,1106197390,5780,5780,5780,5780,0
20241202,165300,1106197390,5780,5780,5780,5780,0
20241202,165200,1106197390,5780,5780,5780,5780,0
20241202,165100,1106197390,5780,5780,5780,5780,0
20241202,165000,1106197390,5780,5780,5780,5780,0
20241202,164900,1106197390,5780,5780,5780,5780,0
20241202,164800,1106197390,5780,5780,5780,5780,0
20241202,164700,1106197390,5780,5780,5780,5780,0
20241202,164600,1106197390,5780,5780,5780,5780,0
20241202,164500,1106197390,5780,5780,5780,5780,0
20241202,164400,1106197390,5780,5780,5780,5780,0
20241202,164300,1106197390,5780,5780,5780,5780,0
20241202,164200,1106197390,5780,5780,5780,5780,0
20241202,164100,1106197390,5780,5780,5780,5780,0
20241202,164000,1106197390,5780,5780,5780,5780,0
20241202,163900,1106197390,5780,5780,5780,5780,0
20241202,163800,1106197390,5780,5780,5780,5780,0
20241202,163700,1106197390,5780,5780,5780,5780,0
20241202,163600,1106197390,5780,5780,5780,5780,0
20241202,163500,1106197390,5780,5780,5780,5780,1798
20241202,163400,1106197390,5780,5780,5780,5780,0
20241202,163300,1106197390,5780,5780,5780,5780,0
20241202,163200,1106197390,5780,5780,5780,5780,0
20241202,163100,1106197390,5780,5780,5780,5780,0
20241202,163000,1106197390,5780,5780,5780,5780,0
20241202,162900,1106197390,5780,5780,5780,5780,0
20241202,162800,1106197390,5780,5780,5780,5780,0
20241202,162700,1106197390,5780,5780,5780,5780,0
20241202,162600,1106197390,5780,5780,5780,5780,0
20241202,162500,1106197390,5780,5780,5780,5780,0
20241202,162400,1106197390,5780,5780,5780,5780,0
20241202,162300,1106197390,5780,5780,5780,5780,0
20241202,162200,1106197390,5780,5780,5780,5780,0
20241202,162100,1106197390,5780,5780,5780,5780,0
20241202,162000,1106197390,5780,5780,5780,5780,0
20241202,161900,1106197390,5780,5780,5780,5780,0
20241202,161800,1106197390,5780,5780,5780,5780,0
20241202,161700,1106197390,5780,5780,5780,5780,0
20241202,161600,1106197390,5780,5780,5780,5780,0
20241202,161500,1106197390,5780,5780,5780,5780,0
20241202,161400,1106197390,5780,5780,5780,5780,0
20241202,161300,1106197390,5780,5780,5780,5780,0
20241202,161200,1106197390,5780,5780,5780,5780,0
20241202,161100,1106197390,5780,5780,5780,5780,0
20241202,161000,1106197390,5780,5780,5780,5780,0
20241202,160900,1106197390,5780,5780,5780,5780,0
20241202,160800,1106197390,5780,5780,5780,5780,0
20241202,160700,1106197390,5780,5780,5780,5780,0
20241202,160600,1106197390,5780,5780,5780,5780,0
20241202,160500,1106197390,5780,5780,5780,5780,1798
20241202,160400,1106197390,5780,5780,5780,5780,0
20241202,160300,1106197390,5780,5780,5780,5780,0
20241202,160200,1106197390,5780,5780,5780,5780,0
20241202,160100,1106197390,5780,5780,5780,5780,0
20241202,160000,1106197390,5780,5780,5780,5780,0
20241202,155900,1106197390,5780,5780,5780,5780,0
20241202,155800,1106197390,5780,5780,5780,5780,0
20241202,155700,1106197390,5780,5780,5780,5780,0
20241202,155600,1106197390,5780,5780,5780,5780,0
20241202,155500,1106197390,5780,5780,5780,5780,0
20241202,155400,1106197390,5780,5780,5780,5780,0
20241202,155300,1106197390,5780,5780,5780,5780,0
20241202,155200,1106197390,5780,5780,5780,5780,0
20241202,155100,1106197390,5780,5780,5780,5780,0
20241202,155000,1106197390,5780,5780,5780,5780,0
20241202,154900,1106197390,5780,5780,5780,5780,0
20241202,154800,1106197390,5780,5780,5780,5780,0
20241202,154700,1106197390,5780,5780,5780,5780,0
20241202,154600,1106197390,5780,5780,5780,5780,0
20241202,154500,1106197390,5780,5780,5780,5780,0
20241202,154400,1106197390,5780,5780,5780,5780,0
20241202,154300,1106197390,5780,5780,5780,5780,0
20241202,154200,1106197390,5780,5780,5780,5780,0
20241202,154100,1106197390,5780,5780,5780,5780,0
20241202,154000,1106197390,5780,5780,5780,5780,0
20241202,153900,1106197390,5780,5780,5780,5780,0
20241202,153800,1106197390,5780,5780,5780,5780,0
20241202,153700,1106197390,5780,5780,5780,5780,0
20241202,153600,1106197390,5780,5780,5780,5780,0
20241202,153500,1106197390,5780,5780,5780,5780,1798
20241202,153400,1106197390,5780,5780,5780,5780,0
20241202,153300,1106197390,5780,5780,5780,5780,0
20241202,153200,1106197390,5780,5780,5780,5780,0
20241202,153100,1106197390,5780,5780,5780,5780,0
20241202,153000,1106197390,5780,5780,5780,5780,1798
20241202,152900,1095804950,5780,5780,5780,5780,0
20241202,152800,1095804950,5780,5780,5780,5780,0
20241202,152700,1095804950,5780,5780,5780,5780,0
20241202,152600,1095804950,5780,5780,5780,5780,0
20241202,152500,1095804950,5780,5780,5780,5780,0
20241202,152400,1095804950,5780,5780,5780,5780,0
20241202,152300,1095804950,5780,5780,5780,5780,0
20241202,152200,1095804950,5780,5780,5780,5780,0
20241202,152100,1095804950,5780,5780,5780,5780,0
20241202,152000,1095804950,5780,5780,5780,5780,0
20241202,151900,1095804950,5780,5780,5790,5760,83
20241202,151800,1095325890,5790,5780,5790,5780,77
20241202,151700,1094880820,5780,5750,5780,5750,171
20241202,151600,1093894540,5780,5740,5780,5740,752
20241202,151500,1089578020,5780,5780,5780,5780,9
20241202,151400,1089526000,5780,5760,5780,5740,504
20241202,151300,1086632150,5780,5780,5780,5780,0
20241202,151200,1086632150,5780,5780,5780,5780,0
20241202,151100,1086632150,5780,5780,5780,5780,5
20241202,151000,1086603250,5780,5750,5780,5750,11
20241202,150900,1086539970,5790,5750,5790,5750,6
20241202,150800,1086505430,5790,5790,5790,5790,1
20241202,150700,1086499640,5750,5790,5800,5750,401
20241202,150600,1084187960,5800,5800,5800,5800,0
20241202,150500,1084187960,5800,5770,5800,5770,101
20241202,150400,1083605160,5800,5800,5800,5800,0
20241202,150300,1083605160,5800,5780,5800,5780,212
20241202,150200,1082379760,5800,5800,5800,5800,0
20241202,150100,1082379760,5800,5800,5800,5800,0
20241202,150000,1082379760,5800,5780,5800,5780,101
20241202,145900,1081795450,5810,5810,5810,5810,3
20241202,145800,1081778020,5810,5810,5810,5810,50
20241202,145700,1081487520,5810,5810,5810,5810,1
20241202,145600,1081481710,5810,5800,5810,5800,152
20241202,145500,1080598600,5810,5800,5810,5800,301
20241202,145400,1078851290,5810,5810,5810,5810,0
20241202,145300,1078851290,5810,5810,5810,5810,0
20241202,145200,1078851290,5810,5800,5810,5780,47
20241202,145100,1078578750,5800,5800,5800,5800,0
20241202,145000,1078578750,5800,5800,5800,5800,0
20241202,144900,1078578750,5800,5800,5800,5800,0
20241202,144800,1078578750,5800,5800,5800,5800,0
20241202,144700,1078578750,5800,5780,5800,5780,2
20241202,144600,1078567170,5790,5790,5790,5790,100
20241202,144500,1077988170,5790,5790,5790,5790,1
20241202,144400,1077982380,5790,5790,5790,5790,79
20241202,144300,1077524970,5780,5750,5780,5750,248
20241202,144200,1076097400,5780,5780,5780,5780,0
20241202,144100,1076097400,5780,5770,5780,5770,32
20241202,144000,1075912730,5780,5740,5780,5730,51
20241202,143900,1075620240,5790,5780,5790,5780,202
20241202,143800,1074452670,5800,5800,5800,5800,0
20241202,143700,1074452670,5800,5800,5800,5800,2
20241202,143600,1074441070,5800,5790,5800,5790,231
20241202,143500,1073103570,5810,5730,5810,5720,320
20241202,143400,1071258030,5760,5830,5830,5700,6113
20241202,143300,1036113400,5830,5830,5830,5830,0
20241202,143200,1036113400,5830,5820,5830,5810,303
20241202,143100,1034352940,5830,5830,5830,5830,0
20241202,143000,1034352940,5830,5830,5830,5830,0
20241202,142900,1034352940,5830,5830,5830,5830,0
20241202,142800,1034352940,5830,5830,5830,5830,0
20241202,142700,1034352940,5830,5800,5830,5800,84
20241202,142600,1033865290,5820,5820,5820,5820,0
20241202,142500,1033865290,5820,5820,5820,5820,0
20241202,142400,1033865290,5820,5800,5820,5800,3
20241202,142300,1033847870,5820,5820,5820,5820,1
20241202,142200,1033842050,5820,5800,5820,5800,369
20241202,142100,1031701750,5840,5840,5840,5840,0
20241202,142000,1031701750,5840,5840,5840,5840,0
20241202,141900,1031701750,5840,5840,5840,5840,0
20241202,141800,1031701750,5840,5840,5840,5840,0
20241202,141700,1031701750,5840,5780,5840,5780,355
20241202,141600,1029649790,5780,5780,5780,5780,0
20241202,141500,1029649790,5780,5780,5780,5780,1
20241202,141400,1029644010,5760,5780,5780,5760,146
20241202,141300,1028801040,5780,5760,5780,5760,152
20241202,141200,1027925480,5780,5780,5780,5780,0
20241202,141100,1027925480,5780,5790,5790,5760,5133
20241202,141000,998300890,5820,5820,5820,5790,401
20241202,140900,995974940,5840,5840,5840,5840,0
20241202,140800,995974940,5840,5840,5840,5840,9
20241202,140700,995922380,5840,5830,5840,5830,80
20241202,140600,995455790,5850,5830,5850,5800,1001
20241202,140500,989643430,5850,5850,5850,5850,0
20241202,140400,989643430,5850,5850,5850,5850,0
20241202,140300,989643430,5850,5840,5850,5840,2
20241202,140200,989631740,5850,5850,5850,5850,0
20241202,140100,989631740,5850,5840,5850,5840,409
20241202,140000,987243170,5840,5840,5850,5840,458
20241202,135900,984568440,5840,5830,5840,5810,9
20241202,135800,984516090,5860,5860,5860,5860,0
20241202,135700,984516090,5860,5860,5860,5860,0
20241202,135600,984516090,5860,5860,5860,5860,0
20241202,135500,984516090,5860,5860,5860,5860,0
20241202,135400,984516090,5860,5860,5860,5860,0
20241202,135300,984516090,5860,5860,5860,5860,0
20241202,135200,984516090,5860,5860,5860,5860,12
20241202,135100,984445770,5860,5860,5860,5860,1
20241202,135000,984439910,5830,5850,5850,5830,16
20241202,134900,984346610,5860,5860,5860,5860,0
20241202,134800,984346610,5860,5860,5860,5860,10
20241202,134700,984288010,5870,5870,5870,5870,0
20241202,134600,984288010,5870,5870,5870,5870,0
20241202,134500,984288010,5870,5870,5870,5870,0
20241202,134400,984288010,5870,5850,5870,5810,275
20241202,134300,982686660,5870,5870,5870,5870,0
20241202,134200,982686660,5870,5870,5870,5870,1
20241202,134100,982680790,5870,5840,5870,5840,6
20241202,134000,982645720,5880,5880,5880,5880,0
20241202,133900,982645720,5880,5880,5880,5880,0
20241202,133800,982645720,5880,5880,5880,5880,0
20241202,133700,982645720,5880,5870,5900,5830,502
20241202,133600,979707320,5870,5870,5870,5870,5
20241202,133500,979677970,5900,5900,5900,5900,81
20241202,133400,979200070,5900,5900,5900,5900,0
20241202,133300,979200070,5900,5900,5900,5900,0
20241202,133200,979200070,5900,5870,5900,5860,717
20241202,133100,974992410,5900,5880,5900,5880,301
20241202,133000,973219530,5890,5870,5890,5860,218
20241202,132900,971939540,5900,5900,5900,5900,0
20241202,132800,971939540,5900,5880,5900,5880,357
20241202,132700,969840300,5880,5880,5880,5870,711
20241202,132600,965660120,5900,5890,5900,5890,67
20241202,132500,965265480,5890,5910,5910,5890,40
20241202,132400,965029680,5910,5910,5930,5890,4453
20241202,132300,938713960,5910,5900,5910,5900,303
20241202,132200,936926250,5900,5900,5900,5900,73
20241202,132100,936495550,5900,5870,5900,5870,1057
20241202,132000,930274670,5870,5830,5870,5830,1124
20241202,131900,923688240,5830,5830,5830,5830,332
20241202,131800,921752680,5830,5800,5830,5780,283
20241202,131700,920112760,5830,5830,5830,5830,0
20241202,131600,920112760,5830,5800,5830,5800,16
20241202,131500,920019930,5830,5800,5830,5800,101
20241202,131400,919434100,5830,5830,5830,5800,114
20241202,131300,918772840,5830,5820,5830,5790,182
20241202,131200,917717550,5820,5810,5820,5780,250
20241202,131100,916271460,5810,5810,5810,5810,18
20241202,131000,916166880,5810,5810,5810,5810,1
20241202,130900,916161070,5810,5790,5810,5760,910
20241202,130800,910909190,5820,5820,5820,5820,0
20241202,130700,910909190,5820,5820,5820,5820,0
20241202,130600,910909190,5820,5820,5820,5820,0
20241202,130500,910909190,5820,5820,5820,5820,0
20241202,130400,910909190,5820,5820,5820,5820,0
20241202,130300,910909190,5820,5820,5820,5820,0
20241202,130200,910909190,5820,5820,5820,5820,1
20241202,130100,910903370,5810,5810,5810,5810,7
20241202,130000,910862700,5810,5810,5810,5810,2
20241202,125900,910851080,5820,5820,5820,5820,0
20241202,125800,910851080,5820,5820,5820,5820,0
20241202,125700,910851080,5820,5820,5820,5820,0
20241202,125600,910851080,5820,5820,5820,5820,1
20241202,125500,910845260,5770,5810,5810,5770,111
20241202,125400,910204350,5820,5790,5820,5760,1337
20241202,125300,902487970,5830,5830,5830,5830,0
20241202,125200,902487970,5830,5780,5830,5780,101
20241202,125100,901904140,5830,5830,5830,5830,0
20241202,125000,901904140,5830,5830,5830,5830,0
20241202,124900,901904140,5830,5770,5830,5770,181
20241202,124800,900859710,5830,5830,5830,5830,0
20241202,124700,900859710,5830,5830,5830,5830,0
20241202,124600,900859710,5830,5830,5830,5830,1
20241202,124500,900853880,5820,5830,5830,5820,101
20241202,124400,900266050,5820,5790,5820,5760,2768
20241202,124300,884308890,5830,5830,5830,5830,100
20241202,124200,883725890,5830,5820,5830,5820,40
20241202,124100,883492900,5830,5800,5840,5770,361
20241202,124000,881402500,5800,5800,5800,5800,50
20241202,123900,881112500,5800,5800,5800,5800,100
20241202,123800,880532500,5800,5800,5800,5800,0
20241202,123700,880532500,5800,5780,5800,5780,248
20241202,123600,879096100,5800,5800,5800,5780,99
20241202,123500,878523460,5800,5800,5800,5800,0
20241202,123400,878523460,5800,5800,5800,5800,0
20241202,123300,878523460,5800,5760,5800,5760,31
20241202,123200,878344860,5800,5800,5800,5800,1
20241202,123100,878339060,5760,5760,5760,5760,20
20241202,123000,878223860,5800,5800,5800,5800,5
20241202,122900,878194860,5800,5770,5800,5760,301
20241202,122800,876460210,5800,5800,5800,5800,0
20241202,122700,876460210,5800,5790,5820,5760,2009
20241202,122600,864874970,5800,5800,5800,5800,205
20241202,122500,863685970,5840,5840,5840,5840,0
20241202,122400,863685970,5840,5800,5840,5790,553
20241202,122300,860482920,5840,5800,5840,5800,90
20241202,122200,859960880,5760,5840,5840,5760,7000
20241202,122100,819445480,5870,5840,5870,5840,51
20241202,122000,819147610,5890,5890,5890,5890,0
20241202,121900,819147610,5890,5890,5890,5890,0
20241202,121800,819147610,5890,5890,5890,5890,0
20241202,121700,819147610,5890,5890,5890,5890,0
20241202,121600,819147610,5890,5890,5890,5890,0
20241202,121500,819147610,5890,5840,5890,5840,31
20241202,121400,818966520,5890,5890,5890,5890,0
20241202,121300,818966520,5890,5840,5890,5840,473
20241202,121200,816204150,5880,5890,5890,5850,870
20241202,121100,811091860,5910,5910,5910,5910,0
20241202,121000,811091860,5910,5910,5910,5910,0
20241202,120900,811091860,5910,5910,5910,5910,253
20241202,120800,809596630,5910,5920,5920,5850,775
20241202,120700,805062680,5860,5910,5920,5860,7
20241202,120600,805021550,5920,5920,5920,5920,0
20241202,120500,805021550,5920,5920,5920,5920,0
20241202,120400,805021550,5920,5920,5920,5920,0
20241202,120300,805021550,5920,5850,5920,5850,201
20241202,120200,803845630,5920,5920,5920,5920,0
20241202,120100,803845630,5920,5920,5920,5920,0
20241202,120000,803845630,5920,5910,5920,5910,85
20241202,115900,803342780,5860,5900,5900,5860,1300
20241202,115800,795721070,5920,5920,5920,5920,0
20241202,115700,795721070,5920,5880,5920,5870,302
20241202,115600,793946650,5930,5930,5930,5930,100
20241202,115500,793353650,5940,5940,5940,5940,46
20241202,115400,793080410,5940,5930,5940,5930,3
20241202,115300,793062610,5940,5910,5940,5900,559
20241202,115200,789763880,5940,5940,5940,5940,0
20241202,115100,789763880,5940,5940,5940,5940,0
20241202,115000,789763880,5940,5940,5940,5930,153
20241202,114900,788855550,5910,5910,5910,5910,106
20241202,114800,788229090,5950,5950,5950,5950,0
20241202,114700,788229090,5950,5950,5950,5950,0
20241202,114600,788229090,5950,5950,5950,5950,40
20241202,114500,787991090,5960,5960,5960,5960,0
20241202,114400,787991090,5960,5960,5960,5960,1
20241202,114300,787985130,5930,5930,5930,5930,31
20241202,114200,787801300,5960,5960,5960,5960,1
20241202,114100,787795340,5940,5960,5960,5940,14
20241202,114000,787712080,5960,5980,5980,5960,470
20241202,113900,784907170,5980,5960,5980,5960,800
20241202,113800,780132240,5960,5960,5960,5960,11
20241202,113700,780066680,5960,5950,5960,5950,670
20241202,113600,776077750,5950,5950,5950,5950,133
20241202,113500,775286400,5950,5950,5950,5950,100
20241202,113400,774691400,5940,5930,5940,5930,4876
20241202,113300,745742450,5910,5910,5920,5910,351
20241202,113200,743666510,5910,5910,5910,5910,0
20241202,113100,743666510,5910,5920,5920,5910,1003
20241202,113000,737731400,5920,5900,5920,5900,582
20241202,112900,734294560,5900,5900,5900,5900,0
20241202,112800,734294560,5900,5900,5900,5900,238
20241202,112700,732890360,5900,5900,5900,5900,300
20241202,112600,731120360,5900,5900,5900,5900,0
20241202,112500,731120360,5900,5900,5900,5900,0
20241202,112400,731120360,5900,5890,5900,5890,201
20241202,112300,729936460,5890,5880,5890,5880,41
20241202,112200,729695370,5890,5890,5890,5890,0
20241202,112100,729695370,5890,5860,5890,5860,11
20241202,112000,729630880,5890,5880,5890,5870,271
20241202,111900,728039570,5890,5870,5890,5870,11
20241202,111800,727974980,5890,5890,5890,5890,1
20241202,111700,727969090,5890,5890,5890,5890,1
20241202,111600,727963200,5890,5890,5890,5890,0
20241202,111500,727963200,5890,5890,5890,5890,15
20241202,111400,727874850,5900,5900,5900,5900,100
20241202,111300,727284850,5920,5920,5920,5920,0
20241202,111200,727284850,5920,5920,5920,5920,92
20241202,111100,726740210,5900,5890,5900,5890,715
20241202,111000,722522730,5900,5900,5900,5900,0
20241202,110900,722522730,5900,5900,5900,5850,3
20241202,110800,722505080,5860,5860,5860,5860,300
20241202,110700,720747080,5900,5890,5900,5890,1000
20241202,110600,714849620,5890,5860,5890,5860,207
20241202,110500,713636540,5890,5850,5890,5850,204
20241202,110400,712443100,5900,5900,5900,5880,4
20241202,110300,712419540,5900,5900,5900,5900,0
20241202,110200,712419540,5900,5900,5900,5900,0
20241202,110100,712419540,5900,5900,5900,5900,0
20241202,110000,712419540,5900,5900,5900,5900,0
20241202,105900,712419540,5900,5900,5900,5900,272
20241202,105800,710814740,5900,5900,5900,5900,0
20241202,105700,710814740,5900,5900,5900,5900,40
20241202,105600,710578740,5900,5900,5900,5850,252
20241202,105500,709101940,5850,5840,5850,5830,300
20241202,105400,707350910,5860,5860,5860,5860,121
20241202,105300,706641850,5900,5900,5900,5890,4
20241202,105200,706618270,5870,5870,5870,5870,5
20241202,105100,706588920,5920,5900,5920,5900,2001
20241202,105000,694764520,5910,5900,5910,5830,4206
20241202,104900,670122210,5910,5910,5910,5910,171
20241202,104800,669111600,5910,5910,5930,5900,183
20241202,104700,668028850,5930,5930,5930,5930,79
20241202,104600,667560380,5930,5940,5940,5900,1268
20241202,104500,660066760,5920,5920,5940,5920,677
20241202,104400,656057920,5950,5950,5950,5950,840
20241202,104300,651059920,5950,5950,5950,5950,50
20241202,104200,650762420,5950,5950,5950,5950,0
20241202,104100,650762420,5950,5940,5950,5930,1258
20241202,104000,643298260,5950,5940,5950,5940,75
20241202,103900,642852500,5940,5950,5970,5940,1448
20241202,103800,634245850,5950,5950,5970,5950,555
20241202,103700,630943580,5970,5950,5980,5940,1644
20241202,103600,621136910,5970,5960,5980,5950,4743
20241202,103500,592879900,5960,5950,5960,5950,123
20241202,103400,592148040,5950,5950,5950,5950,45
20241202,103300,591880290,5950,5940,5950,5940,233
20241202,103200,590494490,5930,5930,5930,5930,5
20241202,103100,590464840,5930,5930,5930,5930,0
20241202,103000,590464840,5930,5940,5940,5930,675
20241202,102900,586455500,5930,5930,5940,5930,312
20241202,102800,584603320,5920,5940,5940,5920,1223
20241202,102700,577340900,5940,5930,5940,5900,770
20241202,102600,572787380,5930,5930,5930,5910,884
20241202,102500,567556610,5930,5920,5930,5920,160
20241202,102400,566609310,5920,5950,5950,5920,16
20241202,102300,566514560,5910,5910,5930,5910,611
20241202,102200,562902550,5910,5920,5920,5910,455
20241202,102100,560209910,5920,5960,5970,5920,1878
20241202,102000,549033930,5970,5980,5980,5960,680
20241202,101900,544976880,5980,5980,6000,5970,1786
20241202,101800,534290470,5970,5990,5990,5970,888
20241202,101700,528976590,5980,5940,6000,5940,10601
20241202,101600,465430010,5960,5950,5960,5920,2503
20241202,101500,450530680,5950,5920,5950,5920,2552
20241202,101400,435362680,5940,5920,5940,5920,1132
20241202,101300,428660200,5910,5900,5910,5890,743
20241202,101200,424275280,5900,5900,5910,5890,2520
20241202,101100,409411230,5910,5910,5910,5900,57
20241202,101000,409074490,5910,5910,5910,5910,302
20241202,100900,407289670,5910,5910,5910,5910,618
20241202,100800,403637290,5910,5910,5940,5910,6867
20241202,100700,363025760,5900,5850,5900,5840,5869
20241202,100600,328484420,5850,5880,5880,5850,504
20241202,100500,325535360,5880,5850,5880,5840,51
20241202,100400,325237180,5880,5880,5880,5850,706
20241202,100300,321106840,5880,5850,5880,5850,1092
20241202,100200,314716240,5890,5880,5890,5880,1006
20241202,100100,308800910,5840,5830,5850,5830,3659
20241202,100000,287415890,5830,5810,5840,5810,3914
20241202,095900,264621040,5820,5820,5820,5820,0
20241202,095800,264621040,5820,5780,5820,5780,5315
20241202,095700,233819110,5780,5780,5780,5780,321
20241202,095600,231963730,5780,5770,5780,5770,296
20241202,095500,230255800,5780,5770,5790,5770,231
20241202,095400,228922610,5790,5790,5790,5780,344
20241202,095300,226933670,5780,5770,5780,5770,1589
20241202,095200,217754380,5770,5750,5770,5750,304
20241202,095100,216006360,5750,5740,5750,5740,994
20241202,095000,210292720,5710,5700,5710,5700,819
20241202,094900,205623210,5700,5700,5700,5690,20
20241202,094800,205509390,5690,5690,5690,5690,302
20241202,094700,203791010,5690,5690,5690,5690,386
20241202,094600,201594670,5710,5710,5710,5710,0
20241202,094500,201594670,5710,5710,5710,5710,5
20241202,094400,201566120,5710,5710,5710,5710,105
20241202,094300,200966570,5710,5710,5710,5710,13
20241202,094200,200892340,5710,5690,5710,5690,201
20241202,094100,199747630,5710,5710,5710,5710,0
20241202,094000,199747630,5710,5710,5710,5710,46
20241202,093900,199484970,5710,5740,5740,5710,714
20241202,093800,195407730,5740,5740,5740,5740,1
20241202,093700,195401990,5730,5680,5730,5680,2010
20241202,093600,183885190,5730,5730,5730,5730,0
20241202,093500,183885190,5730,5720,5730,5720,21
20241202,093400,183765060,5730,5730,5730,5730,0
20241202,093300,183765060,5730,5680,5730,5670,451
20241202,093200,181186360,5680,5680,5680,5680,1066
20241202,093100,175131480,5730,5730,5730,5730,0
20241202,093000,175131480,5730,5730,5730,5730,10
20241202,092900,175074180,5660,5660,5660,5660,20
20241202,092800,174960980,5730,5730,5730,5730,4
20241202,092700,174938060,5730,5650,5730,5650,1001
20241202,092600,169282330,5650,5680,5690,5640,9264
20241202,092500,116881070,5750,5700,5770,5690,323
20241202,092400,115036910,5700,5760,5780,5650,9163
20241202,092300,62897670,5760,5760,5760,5760,138
20241202,092200,62102790,5790,5790,5790,5760,255
20241202,092100,60631060,5770,5780,5790,5770,1712
20241202,092000,50733280,5790,5780,5790,5780,185
20241202,091900,49663960,5790,5780,5790,5780,290
20241202,091800,47987750,5780,5780,5780,5780,21
20241202,091700,47866370,5780,5780,5780,5780,419
20241202,091600,45444550,5780,5750,5790,5750,1513
20241202,091500,36710920,5760,5760,5760,5750,161
20241202,091400,35785060,5760,5760,5760,5750,106
20241202,091300,35175450,5760,5750,5760,5750,673
20241202,091200,31303970,5750,5770,5770,5750,724
20241202,091100,27133410,5770,5770,5770,5740,236
20241202,091000,25776750,5750,5740,5750,5730,1009
20241202,090900,19983250,5750,5760,5760,5710,177
20241202,090800,18970400,5770,5780,5780,5770,203
20241202,090700,17797090,5780,5770,5780,5770,609
20241202,090600,14280120,5770,5740,5770,5740,662
20241202,090500,10477010,5740,5700,5740,5700,404
20241202,090400,8166690,5700,5700,5700,5700,306
20241202,090300,6422490,5730,5760,5760,5730,118
20241202,090200,5744960,5770,5770,5770,5770,2
20241202,090100,5733420,5780,5780,5780,5740,512
20241202,090000,2782460,5780,5760,5780,5760,483
Reference in New Issue Copy Permalink