ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/246720/min/candle-20241111.csv

710 lines
34 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
20241111,204700,1024878205,4950,4950,4950,4950,1428
20241111,204600,1024878205,4950,4950,4950,4950,0
20241111,204500,1024878205,4950,4950,4950,4950,0
20241111,204400,1024878205,4950,4950,4950,4950,0
20241111,204300,1024878205,4950,4950,4950,4950,0
20241111,204200,1024878205,4950,4950,4950,4950,0
20241111,204100,1024878205,4950,4950,4950,4950,0
20241111,204000,1024878205,4950,4950,4950,4950,0
20241111,203900,1024878205,4950,4950,4950,4950,0
20241111,203800,1024878205,4950,4950,4950,4950,0
20241111,203700,1024878205,4950,4950,4950,4950,0
20241111,203600,1024878205,4950,4950,4950,4950,0
20241111,203500,1024878205,4950,4950,4950,4950,0
20241111,203400,1024878205,4950,4950,4950,4950,0
20241111,203300,1024878205,4950,4950,4950,4950,0
20241111,203200,1024878205,4950,4950,4950,4950,0
20241111,203100,1024878205,4950,4950,4950,4950,0
20241111,203000,1024878205,4950,4950,4950,4950,0
20241111,202900,1024878205,4950,4950,4950,4950,0
20241111,202800,1024878205,4950,4950,4950,4950,0
20241111,202700,1024878205,4950,4950,4950,4950,0
20241111,202600,1024878205,4950,4950,4950,4950,0
20241111,202500,1024878205,4950,4950,4950,4950,0
20241111,202400,1024878205,4950,4950,4950,4950,0
20241111,202300,1024878205,4950,4950,4950,4950,0
20241111,202200,1024878205,4950,4950,4950,4950,0
20241111,202100,1024878205,4950,4950,4950,4950,0
20241111,202000,1024878205,4950,4950,4950,4950,0
20241111,201900,1024878205,4950,4950,4950,4950,0
20241111,201800,1024878205,4950,4950,4950,4950,0
20241111,201700,1024878205,4950,4950,4950,4950,1428
20241111,201600,1024878205,4950,4950,4950,4950,0
20241111,201500,1024878205,4950,4950,4950,4950,0
20241111,201400,1024878205,4950,4950,4950,4950,0
20241111,201300,1024878205,4950,4950,4950,4950,0
20241111,201200,1024878205,4950,4950,4950,4950,0
20241111,201100,1024878205,4950,4950,4950,4950,0
20241111,201000,1024878205,4950,4950,4950,4950,0
20241111,200900,1024878205,4950,4950,4950,4950,0
20241111,200800,1024878205,4950,4950,4950,4950,0
20241111,200700,1024878205,4950,4950,4950,4950,0
20241111,200600,1024878205,4950,4950,4950,4950,0
20241111,200500,1024878205,4950,4950,4950,4950,0
20241111,200400,1024878205,4950,4950,4950,4950,0
20241111,200300,1024878205,4950,4950,4950,4950,0
20241111,200200,1024878205,4950,4950,4950,4950,0
20241111,200100,1024878205,4950,4950,4950,4950,0
20241111,200000,1024878205,4950,4950,4950,4950,0
20241111,195900,1024878205,4950,4950,4950,4950,0
20241111,195800,1024878205,4950,4950,4950,4950,0
20241111,195700,1024878205,4950,4950,4950,4950,0
20241111,195600,1024878205,4950,4950,4950,4950,0
20241111,195500,1024878205,4950,4950,4950,4950,0
20241111,195400,1024878205,4950,4950,4950,4950,0
20241111,195300,1024878205,4950,4950,4950,4950,0
20241111,195200,1024878205,4950,4950,4950,4950,0
20241111,195100,1024878205,4950,4950,4950,4950,0
20241111,195000,1024878205,4950,4950,4950,4950,0
20241111,194900,1024878205,4950,4950,4950,4950,0
20241111,194800,1024878205,4950,4950,4950,4950,0
20241111,194700,1024878205,4950,4950,4950,4950,1428
20241111,194600,1024878205,4950,4950,4950,4950,0
20241111,194500,1024878205,4950,4950,4950,4950,0
20241111,194400,1024878205,4950,4950,4950,4950,0
20241111,194300,1024878205,4950,4950,4950,4950,0
20241111,194200,1024878205,4950,4950,4950,4950,0
20241111,194100,1024878205,4950,4950,4950,4950,0
20241111,194000,1024878205,4950,4950,4950,4950,0
20241111,193900,1024878205,4950,4950,4950,4950,0
20241111,193800,1024878205,4950,4950,4950,4950,0
20241111,193700,1024878205,4950,4950,4950,4950,0
20241111,193600,1024878205,4950,4950,4950,4950,0
20241111,193500,1024878205,4950,4950,4950,4950,0
20241111,193400,1024878205,4950,4950,4950,4950,0
20241111,193300,1024878205,4950,4950,4950,4950,0
20241111,193200,1024878205,4950,4950,4950,4950,0
20241111,193100,1024878205,4950,4950,4950,4950,0
20241111,193000,1024878205,4950,4950,4950,4950,0
20241111,192900,1024878205,4950,4950,4950,4950,0
20241111,192800,1024878205,4950,4950,4950,4950,0
20241111,192700,1024878205,4950,4950,4950,4950,0
20241111,192600,1024878205,4950,4950,4950,4950,0
20241111,192500,1024878205,4950,4950,4950,4950,0
20241111,192400,1024878205,4950,4950,4950,4950,0
20241111,192300,1024878205,4950,4950,4950,4950,0
20241111,192200,1024878205,4950,4950,4950,4950,0
20241111,192100,1024878205,4950,4950,4950,4950,0
20241111,192000,1024878205,4950,4950,4950,4950,0
20241111,191900,1024878205,4950,4950,4950,4950,0
20241111,191800,1024878205,4950,4950,4950,4950,0
20241111,191700,1024878205,4950,4950,4950,4950,1428
20241111,191600,1024878205,4950,4950,4950,4950,0
20241111,191500,1024878205,4950,4950,4950,4950,0
20241111,191400,1024878205,4950,4950,4950,4950,0
20241111,191300,1024878205,4950,4950,4950,4950,0
20241111,191200,1024878205,4950,4950,4950,4950,0
20241111,191100,1024878205,4950,4950,4950,4950,0
20241111,191000,1024878205,4950,4950,4950,4950,0
20241111,190900,1024878205,4950,4950,4950,4950,0
20241111,190800,1024878205,4950,4950,4950,4950,0
20241111,190700,1024878205,4950,4950,4950,4950,0
20241111,190600,1024878205,4950,4950,4950,4950,0
20241111,190500,1024878205,4950,4950,4950,4950,0
20241111,190400,1024878205,4950,4950,4950,4950,0
20241111,190300,1024878205,4950,4950,4950,4950,0
20241111,190200,1024878205,4950,4950,4950,4950,0
20241111,190100,1024878205,4950,4950,4950,4950,0
20241111,190000,1024878205,4950,4950,4950,4950,0
20241111,185900,1024878205,4950,4950,4950,4950,0
20241111,185800,1024878205,4950,4950,4950,4950,0
20241111,185700,1024878205,4950,4950,4950,4950,0
20241111,185600,1024878205,4950,4950,4950,4950,0
20241111,185500,1024878205,4950,4950,4950,4950,0
20241111,185400,1024878205,4950,4950,4950,4950,0
20241111,185300,1024878205,4950,4950,4950,4950,0
20241111,185200,1024878205,4950,4950,4950,4950,0
20241111,185100,1024878205,4950,4950,4950,4950,0
20241111,185000,1024878205,4950,4950,4950,4950,0
20241111,184900,1024878205,4950,4950,4950,4950,0
20241111,184800,1024878205,4950,4950,4950,4950,0
20241111,184700,1024878205,4950,4950,4950,4950,1428
20241111,184600,1024878205,4950,4950,4950,4950,0
20241111,184500,1024878205,4950,4950,4950,4950,0
20241111,184400,1024878205,4950,4950,4950,4950,0
20241111,184300,1024878205,4950,4950,4950,4950,0
20241111,184200,1024878205,4950,4950,4950,4950,0
20241111,184100,1024878205,4950,4950,4950,4950,0
20241111,184000,1024878205,4950,4950,4950,4950,0
20241111,183900,1024878205,4950,4950,4950,4950,0
20241111,183800,1024878205,4950,4950,4950,4950,0
20241111,183700,1024878205,4950,4950,4950,4950,0
20241111,183600,1024878205,4950,4950,4950,4950,0
20241111,183500,1024878205,4950,4950,4950,4950,0
20241111,183400,1024878205,4950,4950,4950,4950,0
20241111,183300,1024878205,4950,4950,4950,4950,0
20241111,183200,1024878205,4950,4950,4950,4950,0
20241111,183100,1024878205,4950,4950,4950,4950,0
20241111,183000,1024878205,4950,4950,4950,4950,0
20241111,182900,1024878205,4950,4950,4950,4950,0
20241111,182800,1024878205,4950,4950,4950,4950,0
20241111,182700,1024878205,4950,4950,4950,4950,0
20241111,182600,1024878205,4950,4950,4950,4950,0
20241111,182500,1024878205,4950,4950,4950,4950,0
20241111,182400,1024878205,4950,4950,4950,4950,0
20241111,182300,1024878205,4950,4950,4950,4950,0
20241111,182200,1024878205,4950,4950,4950,4950,0
20241111,182100,1024878205,4950,4950,4950,4950,0
20241111,182000,1024878205,4950,4950,4950,4950,0
20241111,181900,1024878205,4950,4950,4950,4950,0
20241111,181800,1024878205,4950,4950,4950,4950,0
20241111,181700,1024878205,4950,4950,4950,4950,1428
20241111,181600,1024878205,4950,4950,4950,4950,0
20241111,181500,1024878205,4950,4950,4950,4950,0
20241111,181400,1024878205,4950,4950,4950,4950,0
20241111,181300,1024878205,4950,4950,4950,4950,0
20241111,181200,1024878205,4950,4950,4950,4950,0
20241111,181100,1024878205,4950,4950,4950,4950,0
20241111,181000,1024878205,4950,4950,4950,4950,0
20241111,180900,1024878205,4950,4950,4950,4950,0
20241111,180800,1024878205,4950,4950,4950,4950,0
20241111,180700,1024878205,4950,4950,4950,4950,0
20241111,180600,1024878205,4950,4950,4950,4950,0
20241111,180500,1024878205,4950,4950,4950,4950,0
20241111,180400,1024878205,4950,4950,4950,4950,0
20241111,180300,1024878205,4950,4950,4950,4950,0
20241111,180200,1024878205,4950,4950,4950,4950,0
20241111,180100,1024878205,4950,4950,4950,4950,0
20241111,180000,1024878205,4950,4950,4950,4950,0
20241111,175900,1024878205,4950,4950,4950,4950,0
20241111,175800,1024878205,4950,4950,4950,4950,0
20241111,175700,1024878205,4950,4950,4950,4950,0
20241111,175600,1024878205,4950,4950,4950,4950,0
20241111,175500,1024878205,4950,4950,4950,4950,0
20241111,175400,1024878205,4950,4950,4950,4950,0
20241111,175300,1024878205,4950,4950,4950,4950,0
20241111,175200,1024878205,4950,4950,4950,4950,0
20241111,175100,1024878205,4950,4950,4950,4950,0
20241111,175000,1024878205,4950,4950,4950,4950,0
20241111,174900,1024878205,4950,4950,4950,4950,0
20241111,174800,1024878205,4950,4950,4950,4950,0
20241111,174700,1024878205,4950,4950,4950,4950,1428
20241111,174600,1024878205,4950,4950,4950,4950,0
20241111,174500,1024878205,4950,4950,4950,4950,0
20241111,174400,1024878205,4950,4950,4950,4950,0
20241111,174300,1024878205,4950,4950,4950,4950,0
20241111,174200,1024878205,4950,4950,4950,4950,0
20241111,174100,1024878205,4950,4950,4950,4950,0
20241111,174000,1024878205,4950,4950,4950,4950,0
20241111,173900,1024878205,4950,4950,4950,4950,0
20241111,173800,1024878205,4950,4950,4950,4950,0
20241111,173700,1024878205,4950,4950,4950,4950,0
20241111,173600,1024878205,4950,4950,4950,4950,0
20241111,173500,1024878205,4950,4950,4950,4950,0
20241111,173400,1024878205,4950,4950,4950,4950,0
20241111,173300,1024878205,4950,4950,4950,4950,0
20241111,173200,1024878205,4950,4950,4950,4950,0
20241111,173100,1024878205,4950,4950,4950,4950,0
20241111,173000,1024878205,4950,4950,4950,4950,0
20241111,172900,1024878205,4950,4950,4950,4950,0
20241111,172800,1024878205,4950,4950,4950,4950,0
20241111,172700,1024878205,4950,4950,4950,4950,0
20241111,172600,1024878205,4950,4950,4950,4950,0
20241111,172500,1024878205,4950,4950,4950,4950,0
20241111,172400,1024878205,4950,4950,4950,4950,0
20241111,172300,1024878205,4950,4950,4950,4950,0
20241111,172200,1024878205,4950,4950,4950,4950,0
20241111,172100,1024878205,4950,4950,4950,4950,0
20241111,172000,1024878205,4950,4950,4950,4950,0
20241111,171900,1024878205,4950,4950,4950,4950,0
20241111,171800,1024878205,4950,4950,4950,4950,0
20241111,171700,1024878205,4950,4950,4950,4950,1428
20241111,171600,1024878205,4950,4950,4950,4950,0
20241111,171500,1024878205,4950,4950,4950,4950,0
20241111,171400,1024878205,4950,4950,4950,4950,0
20241111,171300,1024878205,4950,4950,4950,4950,0
20241111,171200,1024878205,4950,4950,4950,4950,0
20241111,171100,1024878205,4950,4950,4950,4950,0
20241111,171000,1024878205,4950,4950,4950,4950,0
20241111,170900,1024878205,4950,4950,4950,4950,0
20241111,170800,1024878205,4950,4950,4950,4950,0
20241111,170700,1024878205,4950,4950,4950,4950,0
20241111,170600,1024878205,4950,4950,4950,4950,0
20241111,170500,1024878205,4950,4950,4950,4950,0
20241111,170400,1024878205,4950,4950,4950,4950,0
20241111,170300,1024878205,4950,4950,4950,4950,0
20241111,170200,1024878205,4950,4950,4950,4950,0
20241111,170100,1024878205,4950,4950,4950,4950,0
20241111,170000,1024878205,4950,4950,4950,4950,0
20241111,165900,1024878205,4950,4950,4950,4950,0
20241111,165800,1024878205,4950,4950,4950,4950,0
20241111,165700,1024878205,4950,4950,4950,4950,0
20241111,165600,1024878205,4950,4950,4950,4950,0
20241111,165500,1024878205,4950,4950,4950,4950,0
20241111,165400,1024878205,4950,4950,4950,4950,0
20241111,165300,1024878205,4950,4950,4950,4950,0
20241111,165200,1024878205,4950,4950,4950,4950,0
20241111,165100,1024878205,4950,4950,4950,4950,0
20241111,165000,1024878205,4950,4950,4950,4950,0
20241111,164900,1024878205,4950,4950,4950,4950,0
20241111,164800,1024878205,4950,4950,4950,4950,0
20241111,164700,1024878205,4950,4950,4950,4950,1428
20241111,164600,1024878205,4950,4950,4950,4950,0
20241111,164500,1024878205,4950,4950,4950,4950,0
20241111,164400,1024878205,4950,4950,4950,4950,0
20241111,164300,1024878205,4950,4950,4950,4950,0
20241111,164200,1024878205,4950,4950,4950,4950,0
20241111,164100,1024878205,4950,4950,4950,4950,0
20241111,164000,1024878205,4950,4950,4950,4950,0
20241111,163900,1024878205,4950,4950,4950,4950,0
20241111,163800,1024878205,4950,4950,4950,4950,0
20241111,163700,1024878205,4950,4950,4950,4950,0
20241111,163600,1024878205,4950,4950,4950,4950,0
20241111,163500,1024878205,4950,4950,4950,4950,0
20241111,163400,1024878205,4950,4950,4950,4950,0
20241111,163300,1024878205,4950,4950,4950,4950,0
20241111,163200,1024878205,4950,4950,4950,4950,0
20241111,163100,1024878205,4950,4950,4950,4950,0
20241111,163000,1024878205,4950,4950,4950,4950,0
20241111,162900,1024878205,4950,4950,4950,4950,0
20241111,162800,1024878205,4950,4950,4950,4950,0
20241111,162700,1024878205,4950,4950,4950,4950,0
20241111,162600,1024878205,4950,4950,4950,4950,0
20241111,162500,1024878205,4950,4950,4950,4950,0
20241111,162400,1024878205,4950,4950,4950,4950,0
20241111,162300,1024878205,4950,4950,4950,4950,0
20241111,162200,1024878205,4950,4950,4950,4950,0
20241111,162100,1024878205,4950,4950,4950,4950,0
20241111,162000,1024878205,4950,4950,4950,4950,0
20241111,161900,1024878205,4950,4950,4950,4950,0
20241111,161800,1024878205,4950,4950,4950,4950,0
20241111,161700,1024878205,4950,4950,4950,4950,1428
20241111,161600,1024878205,4950,4950,4950,4950,0
20241111,161500,1024878205,4950,4950,4950,4950,0
20241111,161400,1024878205,4950,4950,4950,4950,0
20241111,161300,1024878205,4950,4950,4950,4950,0
20241111,161200,1024878205,4950,4950,4950,4950,0
20241111,161100,1024878205,4950,4950,4950,4950,0
20241111,161000,1024878205,4950,4950,4950,4950,0
20241111,160900,1024878205,4950,4950,4950,4950,0
20241111,160800,1024878205,4950,4950,4950,4950,0
20241111,160700,1024878205,4950,4950,4950,4950,0
20241111,160600,1024878205,4950,4950,4950,4950,0
20241111,160500,1024878205,4950,4950,4950,4950,0
20241111,160400,1024878205,4950,4950,4950,4950,0
20241111,160300,1024878205,4950,4950,4950,4950,0
20241111,160200,1024878205,4950,4950,4950,4950,0
20241111,160100,1024878205,4950,4950,4950,4950,0
20241111,160000,1024878205,4950,4950,4950,4950,0
20241111,155900,1024878205,4950,4950,4950,4950,0
20241111,155800,1024878205,4950,4950,4950,4950,0
20241111,155700,1024878205,4950,4950,4950,4950,0
20241111,155600,1024878205,4950,4950,4950,4950,0
20241111,155500,1024878205,4950,4950,4950,4950,0
20241111,155400,1024878205,4950,4950,4950,4950,0
20241111,155300,1024878205,4950,4950,4950,4950,0
20241111,155200,1024878205,4950,4950,4950,4950,0
20241111,155100,1024878205,4950,4950,4950,4950,0
20241111,155000,1024878205,4950,4950,4950,4950,0
20241111,154900,1024878205,4950,4950,4950,4950,0
20241111,154800,1024878205,4950,4950,4950,4950,0
20241111,154700,1024878205,4950,4950,4950,4950,1428
20241111,154600,1024878205,4950,4950,4950,4950,0
20241111,154500,1024878205,4950,4950,4950,4950,0
20241111,154400,1024878205,4950,4950,4950,4950,0
20241111,154300,1024878205,4950,4950,4950,4950,0
20241111,154200,1024878205,4950,4950,4950,4950,0
20241111,154100,1024878205,4950,4950,4950,4950,0
20241111,154000,1024878205,4950,4950,4950,4950,0
20241111,153900,1024878205,4950,4950,4950,4950,0
20241111,153800,1024878205,4950,4950,4950,4950,0
20241111,153700,1024878205,4950,4950,4950,4950,0
20241111,153600,1024878205,4950,4950,4950,4950,0
20241111,153500,1024878205,4950,4950,4950,4950,0
20241111,153400,1024878205,4950,4950,4950,4950,0
20241111,153300,1024878205,4950,4950,4950,4950,0
20241111,153200,1024878205,4950,4950,4950,4950,0
20241111,153100,1024878205,4950,4950,4950,4950,0
20241111,153000,1024878205,4950,4950,4950,4950,1428
20241111,152900,1017809605,4850,4850,4850,4850,0
20241111,152800,1017809605,4850,4850,4850,4850,0
20241111,152700,1017809605,4850,4850,4850,4850,0
20241111,152600,1017809605,4850,4850,4850,4850,0
20241111,152500,1017809605,4850,4850,4850,4850,0
20241111,152400,1017809605,4850,4850,4850,4850,0
20241111,152300,1017809605,4850,4850,4850,4850,0
20241111,152200,1017809605,4850,4850,4850,4850,0
20241111,152100,1017809605,4850,4850,4850,4850,0
20241111,152000,1017809605,4850,4850,4850,4850,0
20241111,151900,1017809605,4850,4835,4850,4790,127
20241111,151800,1017197390,4835,4835,4835,4825,165
20241111,151700,1016400855,4850,4850,4850,4850,1
20241111,151600,1016396005,4855,4855,4855,4855,1
20241111,151500,1016391150,4855,4745,4855,4745,21
20241111,151400,1016291395,4730,4840,4840,4730,440
20241111,151300,1014186840,4865,4865,4865,4865,0
20241111,151200,1014186840,4865,4865,4865,4865,30
20241111,151100,1014040890,4885,4865,4885,4865,129
20241111,151000,1013412375,4865,4865,4865,4865,64
20241111,150900,1013101015,4870,4855,4870,4835,116
20241111,150800,1012537010,4805,4865,4865,4805,260
20241111,150700,1011282235,4840,4845,4870,4840,29
20241111,150600,1011141390,4845,4835,4860,4835,35
20241111,150500,1010971590,4795,4795,4795,4795,0
20241111,150400,1010971590,4795,4805,4865,4795,228
20241111,150300,1009873310,4790,4790,4790,4790,0
20241111,150200,1009873310,4790,4790,4790,4790,0
20241111,150100,1009873310,4790,4790,4790,4790,0
20241111,150000,1009873310,4790,4775,4790,4775,30
20241111,145900,1009729640,4770,4770,4770,4770,0
20241111,145800,1009729640,4770,4770,4770,4770,0
20241111,145700,1009729640,4770,4770,4770,4770,5
20241111,145600,1009705790,4770,4770,4770,4770,0
20241111,145500,1009705790,4770,4770,4770,4770,0
20241111,145400,1009705790,4770,4785,4785,4770,80
20241111,145300,1009324175,4785,4785,4785,4785,0
20241111,145200,1009324175,4785,4785,4785,4785,9
20241111,145100,1009281110,4785,4785,4785,4785,0
20241111,145000,1009281110,4785,4770,4785,4770,2
20241111,144900,1009271555,4770,4770,4770,4770,0
20241111,144800,1009271555,4770,4770,4770,4770,11
20241111,144700,1009219085,4770,4770,4770,4770,0
20241111,144600,1009219085,4770,4770,4770,4770,20
20241111,144500,1009123685,4780,4770,4780,4770,19
20241111,144400,1009032935,4765,4765,4765,4765,0
20241111,144300,1009032935,4765,4765,4765,4765,5
20241111,144200,1009009110,4760,4760,4760,4760,0
20241111,144100,1009009110,4760,4760,4760,4760,0
20241111,144000,1009009110,4760,4760,4760,4760,0
20241111,143900,1009009110,4760,4775,4775,4760,5
20241111,143800,1008985295,4775,4760,4775,4760,170
20241111,143700,1008176070,4760,4760,4760,4760,3
20241111,143600,1008161790,4760,4760,4760,4760,0
20241111,143500,1008161790,4760,4760,4760,4760,0
20241111,143400,1008161790,4760,4760,4760,4760,0
20241111,143300,1008161790,4760,4760,4760,4760,0
20241111,143200,1008161790,4760,4760,4760,4760,0
20241111,143100,1008161790,4760,4760,4760,4760,0
20241111,143000,1008161790,4760,4765,4765,4760,36
20241111,142900,1007990420,4765,4765,4765,4765,0
20241111,142800,1007990420,4765,4765,4765,4765,0
20241111,142700,1007990420,4765,4765,4765,4765,20
20241111,142600,1007895120,4765,4775,4775,4765,57
20241111,142500,1007623220,4785,4785,4785,4785,0
20241111,142400,1007623220,4785,4770,4785,4770,36
20241111,142300,1007451155,4770,4770,4770,4770,10
20241111,142200,1007403455,4760,4760,4760,4760,0
20241111,142100,1007403455,4760,4760,4760,4760,0
20241111,142000,1007403455,4760,4760,4760,4760,0
20241111,141900,1007403455,4760,4760,4760,4760,0
20241111,141800,1007403455,4760,4760,4760,4760,86
20241111,141700,1006994095,4760,4760,4760,4760,1
20241111,141600,1006989335,4760,4770,4770,4760,503
20241111,141500,1004594480,4770,4780,4810,4770,26
20241111,141400,1004470190,4810,4810,4810,4810,0
20241111,141300,1004470190,4810,4810,4810,4810,14
20241111,141200,1004402850,4810,4810,4810,4810,1
20241111,141100,1004398040,4810,4810,4810,4810,0
20241111,141000,1004398040,4810,4810,4810,4810,27
20241111,140900,1004268170,4810,4800,4810,4780,88
20241111,140800,1003847430,4810,4810,4810,4810,0
20241111,140700,1003847430,4810,4810,4810,4810,0
20241111,140600,1003847430,4810,4810,4810,4810,0
20241111,140500,1003847430,4810,4810,4810,4810,1
20241111,140400,1003842620,4815,4815,4815,4815,0
20241111,140300,1003842620,4815,4815,4815,4815,1
20241111,140200,1003837805,4795,4795,4815,4795,942
20241111,140100,999316395,4795,4795,4795,4795,7
20241111,140000,999282830,4800,4790,4800,4790,950
20241111,135900,994722955,4765,4765,4765,4765,1
20241111,135800,994718190,4800,4775,4800,4775,180
20241111,135700,993855255,4765,4765,4765,4765,10
20241111,135600,993807605,4780,4760,4780,4760,232
20241111,135500,992703055,4745,4745,4745,4745,0
20241111,135400,992703055,4745,4760,4760,4745,2
20241111,135300,992693550,4760,4760,4760,4760,0
20241111,135200,992693550,4760,4760,4760,4760,0
20241111,135100,992693550,4760,4760,4760,4760,0
20241111,135000,992693550,4760,4760,4760,4760,0
20241111,134900,992693550,4760,4760,4760,4760,7
20241111,134800,992660230,4760,4760,4760,4760,0
20241111,134700,992660230,4760,4760,4760,4760,0
20241111,134600,992660230,4760,4760,4760,4760,0
20241111,134500,992660230,4760,4755,4760,4755,18
20241111,134400,992574595,4750,4745,4750,4745,92
20241111,134300,992137970,4745,4745,4745,4745,0
20241111,134200,992137970,4745,4745,4745,4745,0
20241111,134100,992137970,4745,4740,4745,4740,105
20241111,134000,991640245,4740,4740,4740,4740,0
20241111,133900,991640245,4740,4740,4740,4740,0
20241111,133800,991640245,4740,4740,4740,4740,60
20241111,133700,991355845,4740,4740,4740,4740,0
20241111,133600,991355845,4740,4740,4740,4740,0
20241111,133500,991355845,4740,4740,4740,4740,10
20241111,133400,991308445,4740,4740,4740,4740,31
20241111,133300,991161505,4745,4745,4745,4745,0
20241111,133200,991161505,4745,4745,4745,4745,0
20241111,133100,991161505,4745,4745,4745,4745,0
20241111,133000,991161505,4745,4745,4745,4745,0
20241111,132900,991161505,4745,4750,4750,4745,11
20241111,132800,991109260,4725,4725,4725,4725,0
20241111,132700,991109260,4725,4725,4725,4725,0
20241111,132600,991109260,4725,4795,4795,4725,52
20241111,132500,990860240,4795,4780,4795,4780,299
20241111,132400,989427440,4795,4750,4795,4750,200
20241111,132300,988470755,4755,4710,4755,4710,100
20241111,132200,987995530,4700,4705,4705,4700,309
20241111,132100,986541715,4700,4700,4700,4700,0
20241111,132000,986541715,4700,4700,4700,4700,40
20241111,131900,986353715,4700,4705,4705,4700,630
20241111,131800,983389950,4715,4715,4715,4715,0
20241111,131700,983389950,4715,4715,4715,4715,0
20241111,131600,983389950,4715,4715,4715,4715,21
20241111,131500,983290935,4715,4715,4715,4715,2
20241111,131400,983281505,4705,4705,4705,4705,13
20241111,131300,983220340,4705,4705,4705,4705,0
20241111,131200,983220340,4705,4705,4705,4705,0
20241111,131100,983220340,4705,4715,4715,4705,101
20241111,131000,982744335,4715,4720,4720,4715,6
20241111,130900,982716025,4750,4750,4750,4750,19
20241111,130800,982625775,4740,4740,4740,4740,0
20241111,130700,982625775,4740,4740,4740,4740,0
20241111,130600,982625775,4740,4740,4740,4740,60
20241111,130500,982341375,4745,4745,4745,4745,0
20241111,130400,982341375,4745,4745,4745,4745,0
20241111,130300,982341375,4745,4745,4745,4745,0
20241111,130200,982341375,4745,4745,4745,4745,0
20241111,130100,982341375,4745,4745,4745,4745,47
20241111,130000,982118360,4755,4755,4755,4755,0
20241111,125900,982118360,4755,4755,4755,4755,0
20241111,125800,982118360,4755,4755,4755,4755,0
20241111,125700,982118360,4755,4755,4755,4755,3
20241111,125600,982104095,4755,4755,4755,4755,0
20241111,125500,982104095,4755,4755,4755,4755,0
20241111,125400,982104095,4755,4755,4755,4755,100
20241111,125300,981628595,4755,4755,4755,4755,30
20241111,125200,981485945,4755,4755,4755,4755,81
20241111,125100,981100790,4755,4750,4755,4750,99
20241111,125000,980630345,4750,4750,4750,4750,0
20241111,124900,980630345,4750,4720,4750,4720,830
20241111,124800,976703570,4715,4710,4715,4700,351
20241111,124700,975053745,4710,4710,4710,4710,0
20241111,124600,975053745,4710,4710,4710,4710,0
20241111,124500,975053745,4710,4705,4710,4705,3
20241111,124400,975039625,4700,4700,4700,4700,0
20241111,124300,975039625,4700,4700,4700,4700,0
20241111,124200,975039625,4700,4705,4705,4700,122
20241111,124100,974466210,4700,4700,4700,4700,842
20241111,124000,970508810,4700,4700,4700,4700,15
20241111,123900,970438310,4700,4700,4700,4700,1
20241111,123800,970433610,4700,4700,4700,4700,200
20241111,123700,969493610,4700,4705,4705,4700,1727
20241111,123600,961375860,4705,4710,4710,4705,252
20241111,123500,960189280,4710,4715,4715,4710,56
20241111,123400,959925320,4715,4715,4715,4715,0
20241111,123300,959925320,4715,4715,4715,4715,18
20241111,123200,959840450,4715,4715,4715,4715,100
20241111,123100,959368950,4710,4710,4710,4710,0
20241111,123000,959368950,4710,4710,4710,4710,0
20241111,122900,959368950,4710,4710,4710,4710,0
20241111,122800,959368950,4710,4710,4710,4710,0
20241111,122700,959368950,4710,4710,4710,4710,0
20241111,122600,959368950,4710,4710,4710,4710,2
20241111,122500,959359530,4730,4715,4730,4715,42
20241111,122400,959161290,4705,4710,4710,4705,48
20241111,122300,958935370,4705,4705,4705,4705,0
20241111,122200,958935370,4705,4705,4705,4705,0
20241111,122100,958935370,4705,4705,4705,4705,0
20241111,122000,958935370,4705,4710,4710,4705,22
20241111,121900,958831770,4710,4710,4710,4710,0
20241111,121800,958831770,4710,4715,4715,4710,200
20241111,121700,957889595,4715,4715,4715,4715,30
20241111,121600,957748145,4715,4715,4715,4715,0
20241111,121500,957748145,4715,4720,4720,4715,85
20241111,121400,957347220,4715,4715,4715,4715,0
20241111,121300,957347220,4715,4755,4755,4715,203
20241111,121200,956383465,4750,4750,4750,4750,7
20241111,121100,956350215,4740,4740,4740,4740,76
20241111,121000,955989975,4740,4740,4740,4740,24
20241111,120900,955876215,4750,4735,4750,4730,147
20241111,120800,955178215,4720,4720,4720,4720,36
20241111,120700,955008295,4720,4720,4720,4720,0
20241111,120600,955008295,4720,4720,4720,4720,0
20241111,120500,955008295,4720,4750,4750,4720,8
20241111,120400,954970475,4715,4715,4715,4715,0
20241111,120300,954970475,4715,4740,4740,4715,34
20241111,120200,954810080,4770,4770,4770,4770,0
20241111,120100,954810080,4770,4770,4770,4770,0
20241111,120000,954810080,4770,4770,4770,4770,0
20241111,115900,954810080,4770,4770,4770,4770,0
20241111,115800,954810080,4770,4770,4770,4770,0
20241111,115700,954810080,4770,4765,4770,4765,17
20241111,115600,954728995,4705,4705,4705,4705,0
20241111,115500,954728995,4705,4705,4705,4705,0
20241111,115400,954728995,4705,4755,4755,4705,435
20241111,115300,952672260,4755,4755,4755,4755,0
20241111,115200,952672260,4755,4755,4755,4755,35
20241111,115100,952505835,4755,4755,4755,4755,0
20241111,115000,952505835,4755,4755,4755,4755,1
20241111,114900,952501080,4735,4735,4735,4735,8
20241111,114800,952463200,4705,4705,4705,4705,0
20241111,114700,952463200,4705,4705,4705,4705,74
20241111,114600,952115030,4705,4705,4705,4705,11
20241111,114500,952063275,4705,4705,4705,4705,0
20241111,114400,952063275,4705,4745,4745,4705,187
20241111,114300,951182660,4745,4745,4745,4745,130
20241111,114200,950565810,4745,4745,4745,4745,0
20241111,114100,950565810,4745,4745,4745,4745,0
20241111,114000,950565810,4745,4745,4745,4745,135
20241111,113900,949925235,4745,4740,4745,4715,11
20241111,113800,949873150,4715,4750,4750,4710,425
20241111,113700,947868655,4745,4745,4745,4745,0
20241111,113600,947868655,4745,4750,4750,4745,65
20241111,113500,947560165,4770,4770,4770,4770,0
20241111,113400,947560165,4770,4770,4770,4770,1
20241111,113300,947555395,4780,4780,4780,4780,0
20241111,113200,947555395,4780,4780,4780,4780,0
20241111,113100,947555395,4780,4780,4780,4780,4
20241111,113000,947536275,4790,4780,4790,4780,30
20241111,112900,947392680,4800,4800,4800,4800,0
20241111,112800,947392680,4800,4765,4800,4765,132
20241111,112700,946759770,4765,4765,4765,4765,1
20241111,112600,946755005,4765,4765,4765,4765,161
20241111,112500,945987840,4765,4765,4765,4765,0
20241111,112400,945987840,4765,4765,4765,4765,5
20241111,112300,945964015,4765,4765,4765,4765,0
20241111,112200,945964015,4765,4725,4765,4725,25
20241111,112100,945845640,4750,4750,4750,4750,0
20241111,112000,945845640,4750,4740,4750,4740,10
20241111,111900,945798155,4720,4720,4720,4720,143
20241111,111800,945123195,4720,4725,4725,4720,59
20241111,111700,944844425,4725,4730,4730,4725,10
20241111,111600,944797150,4730,4730,4730,4730,23
20241111,111500,944688360,4730,4730,4730,4730,15
20241111,111400,944617410,4730,4750,4750,4730,438
20241111,111300,942541115,4785,4785,4785,4785,0
20241111,111200,942541115,4785,4785,4785,4785,0
20241111,111100,942541115,4785,4785,4785,4785,1
20241111,111000,942536330,4785,4785,4785,4785,21
20241111,110900,942435845,4785,4785,4785,4785,0
20241111,110800,942435845,4785,4760,4785,4740,510
20241111,110700,940007980,4790,4790,4790,4790,1
20241111,110600,940003190,4790,4790,4790,4790,0
20241111,110500,940003190,4790,4780,4790,4780,1900
20241111,110400,930904085,4750,4765,4765,4750,818
20241111,110300,927016540,4790,4790,4790,4790,0
20241111,110200,927016540,4790,4765,4790,4765,17
20241111,110100,926935285,4765,4765,4765,4765,2
20241111,110000,926925755,4765,4765,4765,4765,0
20241111,105900,926925755,4765,4775,4775,4765,294
20241111,105800,925523290,4770,4800,4800,4770,240
20241111,105700,924372390,4800,4805,4805,4800,61
20241111,105600,924079390,4810,4810,4810,4810,0
20241111,105500,924079390,4810,4810,4810,4810,260
20241111,105400,922828790,4810,4815,4815,4810,21
20241111,105300,922727775,4810,4800,4810,4800,115
20241111,105200,922175550,4800,4795,4800,4795,166
20241111,105100,921379540,4795,4795,4795,4795,15
20241111,105000,921307615,4775,4780,4780,4775,43
20241111,104900,921102240,4775,4785,4785,4770,237
20241111,104800,919970510,4805,4805,4805,4805,0
20241111,104700,919970510,4805,4780,4805,4780,6
20241111,104600,919941705,4780,4785,4785,4780,69
20241111,104500,919611720,4780,4790,4790,4780,78
20241111,104400,919238130,4790,4820,4820,4790,305
20241111,104300,917773770,4855,4820,4855,4820,44
20241111,104200,917560735,4820,4820,4820,4820,6
20241111,104100,917531815,4875,4865,4875,4865,150
20241111,104000,916801605,4935,4910,4940,4805,1095
20241111,103900,911482635,4910,4975,4975,4910,1437
20241111,103800,904352965,4975,4960,5050,4935,6028
20241111,103700,874261940,4935,4920,4965,4920,600
20241111,103600,871294250,4930,4840,4930,4840,415
20241111,103500,869262010,4835,4835,4835,4835,3
20241111,103400,869247505,4835,4835,4835,4835,167
20241111,103300,868440060,4835,4800,4835,4800,1238
20241111,103200,862497625,4800,4800,4800,4800,113
20241111,103100,861955225,4800,4800,4800,4800,137
20241111,103000,861297625,4800,4800,4800,4800,2
20241111,102900,861288025,4830,4830,4830,4830,12
20241111,102800,861230065,4825,4795,4825,4790,189
20241111,102700,860319630,4815,4815,4815,4815,5
20241111,102600,860295555,4815,4785,4815,4785,19
20241111,102500,860204580,4820,4820,4820,4820,0
20241111,102400,860204580,4820,4810,4820,4810,150
20241111,102300,859482160,4810,4810,4810,4810,0
20241111,102200,859482160,4810,4810,4810,4810,0
20241111,102100,859482160,4810,4810,4810,4810,10
20241111,102000,859434060,4810,4805,4810,4805,42
20241111,101900,859232220,4805,4795,4805,4795,3
20241111,101800,859217825,4800,4800,4800,4800,1
20241111,101700,859213025,4805,4805,4805,4805,0
20241111,101600,859213025,4805,4810,4810,4775,5
20241111,101500,859189055,4810,4775,4810,4770,107
20241111,101400,858677300,4775,4795,4820,4775,88
20241111,101300,858256090,4765,4760,4765,4760,792
20241111,101200,854482830,4735,4680,4735,4660,1190
20241111,101100,848891305,4680,4670,4685,4650,96
20241111,101000,848442280,4670,4645,4670,4645,41
20241111,100900,848251535,4645,4670,4670,4645,68
20241111,100800,847935625,4645,4760,4760,4550,5575
20241111,100700,821945990,4770,4780,4780,4770,310
20241111,100600,820467240,4780,4800,4800,4780,351
20241111,100500,818789440,4800,4805,4805,4800,77
20241111,100400,818419530,4805,4820,4825,4805,258
20241111,100300,817176435,4820,4825,4825,4800,1297
20241111,100200,810942185,4820,4855,4855,4820,2636
20241111,100100,798165275,4880,4880,4880,4880,1
20241111,100000,798160395,4850,4850,4850,4850,164
20241111,095900,797364995,4850,4890,4895,4850,908
20241111,095800,792949985,4895,4890,4895,4870,41
20241111,095700,792749510,4895,4865,4895,4860,343
20241111,095600,791082450,4860,4875,4880,4860,369
20241111,095500,789284375,4880,4895,4915,4880,705
20241111,095400,785824325,4865,4915,4920,4865,1616
20241111,095300,777902755,4920,4945,4955,4915,779
20241111,095200,774057860,4940,4950,4975,4940,146
20241111,095100,773335255,4985,4955,4985,4940,750
20241111,095000,769609220,4995,4955,5000,4940,1748
20241111,094900,760906310,4945,4945,4945,4945,156
20241111,094800,760134890,4945,4960,4990,4945,412
20241111,094700,758094655,4955,4995,5000,4955,2521
20241111,094600,745565330,5000,4980,5000,4965,728
20241111,094500,741941135,4975,4970,5090,4955,2056
20241111,094400,731672880,4955,5050,5150,4950,5162
20241111,094300,705722285,5050,4935,5050,4935,2119
20241111,094200,695162620,4960,4945,4975,4935,1090
20241111,094100,689774945,4960,4940,4960,4940,28
20241111,094000,689636105,4935,4995,5000,4935,2510
20241111,093900,677140075,4985,4945,5050,4915,2933
20241111,093800,662517820,4945,4930,4945,4915,1586
20241111,093700,654708745,4925,4945,4950,4925,452
20241111,093600,652482470,4920,4935,4935,4905,1968
20241111,093500,642811310,4940,4945,5060,4940,3099
20241111,093400,627429080,4945,5090,5150,4885,19129
20241111,093300,530756735,5090,4770,5090,4770,8128
20241111,093200,491087225,4740,4830,4855,4740,4262
20241111,093100,470723110,4795,4820,5090,4770,22683
20241111,093000,358370530,4910,4775,4950,4770,7364
20241111,092900,322845050,4805,4925,4925,4650,18632
20241111,092800,233728890,4955,5000,5470,4795,40941
20241111,092700,24973955,4800,4800,4800,4800,0
20241111,092600,24973955,4800,4800,4800,4800,0
20241111,092500,24973955,4800,4730,4800,4575,1157
20241111,092400,19465880,4730,4545,4730,4530,1933
20241111,092300,10514400,4550,4480,4550,4480,212
20241111,092200,9557730,4480,4455,4480,4455,145
20241111,092100,8909405,4450,4440,4450,4440,529
20241111,092000,6559555,4440,4425,4440,4425,5
20241111,091900,6537385,4420,4420,4420,4420,35
20241111,091800,6382685,4420,4420,4420,4420,11
20241111,091700,6334065,4420,4415,4420,4415,38
20241111,091600,6166240,4415,4415,4415,4415,0
20241111,091500,6166240,4415,4415,4415,4415,7
20241111,091400,6135335,4415,4415,4415,4415,0
20241111,091300,6135335,4415,4415,4415,4415,1
20241111,091200,6130920,4410,4405,4410,4405,950
20241111,091100,1942035,4405,4405,4405,4405,2
20241111,091000,1933225,4400,4400,4400,4400,107
20241111,090900,1462425,4400,4400,4400,4400,87
20241111,090800,1079625,4400,4400,4400,4400,0
20241111,090700,1079625,4400,4400,4400,4400,0
20241111,090600,1079625,4400,4395,4400,4395,35
20241111,090500,925655,4400,4400,4400,4400,0
20241111,090400,925655,4400,4400,4400,4400,0
20241111,090300,925655,4400,4400,4400,4400,1
20241111,090200,921255,4380,4380,4380,4380,111
20241111,090100,435075,4400,4375,4400,4375,99
20241111,090000,0,4375,4375,4375,4375,0
Reference in New Issue Copy Permalink