ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/054210/min/candle-20241112.csv

637 lines
31 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
20241112,193400,1200222175,5030,5030,5030,5030,8054
20241112,193300,1200222175,5030,5030,5030,5030,0
20241112,193200,1200222175,5030,5030,5030,5030,0
20241112,193100,1200222175,5030,5030,5030,5030,0
20241112,193000,1200222175,5030,5030,5030,5030,0
20241112,192900,1200222175,5030,5030,5030,5030,0
20241112,192800,1200222175,5030,5030,5030,5030,0
20241112,192700,1200222175,5030,5030,5030,5030,0
20241112,192600,1200222175,5030,5030,5030,5030,0
20241112,192500,1200222175,5030,5030,5030,5030,0
20241112,192400,1200222175,5030,5030,5030,5030,0
20241112,192300,1200222175,5030,5030,5030,5030,0
20241112,192200,1200222175,5030,5030,5030,5030,0
20241112,192100,1200222175,5030,5030,5030,5030,0
20241112,192000,1200222175,5030,5030,5030,5030,0
20241112,191900,1200222175,5030,5030,5030,5030,0
20241112,191800,1200222175,5030,5030,5030,5030,0
20241112,191700,1200222175,5030,5030,5030,5030,0
20241112,191600,1200222175,5030,5030,5030,5030,0
20241112,191500,1200222175,5030,5030,5030,5030,0
20241112,191400,1200222175,5030,5030,5030,5030,0
20241112,191300,1200222175,5030,5030,5030,5030,0
20241112,191200,1200222175,5030,5030,5030,5030,0
20241112,191100,1200222175,5030,5030,5030,5030,0
20241112,191000,1200222175,5030,5030,5030,5030,0
20241112,190900,1200222175,5030,5030,5030,5030,0
20241112,190800,1200222175,5030,5030,5030,5030,0
20241112,190700,1200222175,5030,5030,5030,5030,0
20241112,190600,1200222175,5030,5030,5030,5030,0
20241112,190500,1200222175,5030,5030,5030,5030,0
20241112,190400,1200222175,5030,5030,5030,5030,8054
20241112,190300,1200222175,5030,5030,5030,5030,0
20241112,190200,1200222175,5030,5030,5030,5030,0
20241112,190100,1200222175,5030,5030,5030,5030,0
20241112,190000,1200222175,5030,5030,5030,5030,0
20241112,185900,1200222175,5030,5030,5030,5030,0
20241112,185800,1200222175,5030,5030,5030,5030,0
20241112,185700,1200222175,5030,5030,5030,5030,0
20241112,185600,1200222175,5030,5030,5030,5030,0
20241112,185500,1200222175,5030,5030,5030,5030,0
20241112,185400,1200222175,5030,5030,5030,5030,0
20241112,185300,1200222175,5030,5030,5030,5030,0
20241112,185200,1200222175,5030,5030,5030,5030,0
20241112,185100,1200222175,5030,5030,5030,5030,0
20241112,185000,1200222175,5030,5030,5030,5030,0
20241112,184900,1200222175,5030,5030,5030,5030,0
20241112,184800,1200222175,5030,5030,5030,5030,0
20241112,184700,1200222175,5030,5030,5030,5030,0
20241112,184600,1200222175,5030,5030,5030,5030,0
20241112,184500,1200222175,5030,5030,5030,5030,0
20241112,184400,1200222175,5030,5030,5030,5030,0
20241112,184300,1200222175,5030,5030,5030,5030,0
20241112,184200,1200222175,5030,5030,5030,5030,0
20241112,184100,1200222175,5030,5030,5030,5030,0
20241112,184000,1200222175,5030,5030,5030,5030,0
20241112,183900,1200222175,5030,5030,5030,5030,0
20241112,183800,1200222175,5030,5030,5030,5030,0
20241112,183700,1200222175,5030,5030,5030,5030,0
20241112,183600,1200222175,5030,5030,5030,5030,0
20241112,183500,1200222175,5030,5030,5030,5030,0
20241112,183400,1200222175,5030,5030,5030,5030,8054
20241112,183300,1200222175,5030,5030,5030,5030,0
20241112,183200,1200222175,5030,5030,5030,5030,0
20241112,183100,1200222175,5030,5030,5030,5030,0
20241112,183000,1200222175,5030,5030,5030,5030,0
20241112,182900,1200222175,5030,5030,5030,5030,0
20241112,182800,1200222175,5030,5030,5030,5030,0
20241112,182700,1200222175,5030,5030,5030,5030,0
20241112,182600,1200222175,5030,5030,5030,5030,0
20241112,182500,1200222175,5030,5030,5030,5030,0
20241112,182400,1200222175,5030,5030,5030,5030,0
20241112,182300,1200222175,5030,5030,5030,5030,0
20241112,182200,1200222175,5030,5030,5030,5030,0
20241112,182100,1200222175,5030,5030,5030,5030,0
20241112,182000,1200222175,5030,5030,5030,5030,0
20241112,181900,1200222175,5030,5030,5030,5030,0
20241112,181800,1200222175,5030,5030,5030,5030,0
20241112,181700,1200222175,5030,5030,5030,5030,0
20241112,181600,1200222175,5030,5030,5030,5030,0
20241112,181500,1200222175,5030,5030,5030,5030,0
20241112,181400,1200222175,5030,5030,5030,5030,0
20241112,181300,1200222175,5030,5030,5030,5030,0
20241112,181200,1200222175,5030,5030,5030,5030,0
20241112,181100,1200222175,5030,5030,5030,5030,0
20241112,181000,1200222175,5030,5030,5030,5030,0
20241112,180900,1200222175,5030,5030,5030,5030,0
20241112,180800,1200222175,5030,5030,5030,5030,0
20241112,180700,1200222175,5030,5030,5030,5030,0
20241112,180600,1200222175,5030,5030,5030,5030,0
20241112,180500,1200222175,5030,5030,5030,5030,0
20241112,180400,1200222175,5030,5030,5030,5030,8054
20241112,180300,1200222175,5030,5030,5030,5030,0
20241112,180200,1200222175,5030,5030,5030,5030,0
20241112,180100,1200222175,5030,5030,5030,5030,0
20241112,180000,1200222175,5030,5030,5030,5030,0
20241112,175900,1200222175,5030,5030,5030,5030,0
20241112,175800,1200222175,5030,5030,5030,5030,0
20241112,175700,1200222175,5030,5030,5030,5030,0
20241112,175600,1200222175,5030,5030,5030,5030,0
20241112,175500,1200222175,5030,5030,5030,5030,0
20241112,175400,1200222175,5030,5030,5030,5030,0
20241112,175300,1200222175,5030,5030,5030,5030,0
20241112,175200,1200222175,5030,5030,5030,5030,0
20241112,175100,1200222175,5030,5030,5030,5030,0
20241112,175000,1200222175,5030,5030,5030,5030,0
20241112,174900,1200222175,5030,5030,5030,5030,0
20241112,174800,1200222175,5030,5030,5030,5030,0
20241112,174700,1200222175,5030,5030,5030,5030,0
20241112,174600,1200222175,5030,5030,5030,5030,0
20241112,174500,1200222175,5030,5030,5030,5030,0
20241112,174400,1200222175,5030,5030,5030,5030,0
20241112,174300,1200222175,5030,5030,5030,5030,0
20241112,174200,1200222175,5030,5030,5030,5030,0
20241112,174100,1200222175,5030,5030,5030,5030,0
20241112,174000,1200222175,5030,5030,5030,5030,0
20241112,173900,1200222175,5030,5030,5030,5030,0
20241112,173800,1200222175,5030,5030,5030,5030,0
20241112,173700,1200222175,5030,5030,5030,5030,0
20241112,173600,1200222175,5030,5030,5030,5030,0
20241112,173500,1200222175,5030,5030,5030,5030,0
20241112,173400,1200222175,5030,5030,5030,5030,8054
20241112,173300,1200222175,5030,5030,5030,5030,0
20241112,173200,1200222175,5030,5030,5030,5030,0
20241112,173100,1200222175,5030,5030,5030,5030,0
20241112,173000,1200222175,5030,5030,5030,5030,0
20241112,172900,1200222175,5030,5030,5030,5030,0
20241112,172800,1200222175,5030,5030,5030,5030,0
20241112,172700,1200222175,5030,5030,5030,5030,0
20241112,172600,1200222175,5030,5030,5030,5030,0
20241112,172500,1200222175,5030,5030,5030,5030,0
20241112,172400,1200222175,5030,5030,5030,5030,0
20241112,172300,1200222175,5030,5030,5030,5030,0
20241112,172200,1200222175,5030,5030,5030,5030,0
20241112,172100,1200222175,5030,5030,5030,5030,0
20241112,172000,1200222175,5030,5030,5030,5030,0
20241112,171900,1200222175,5030,5030,5030,5030,0
20241112,171800,1200222175,5030,5030,5030,5030,0
20241112,171700,1200222175,5030,5030,5030,5030,0
20241112,171600,1200222175,5030,5030,5030,5030,0
20241112,171500,1200222175,5030,5030,5030,5030,0
20241112,171400,1200222175,5030,5030,5030,5030,0
20241112,171300,1200222175,5030,5030,5030,5030,0
20241112,171200,1200222175,5030,5030,5030,5030,0
20241112,171100,1200222175,5030,5030,5030,5030,0
20241112,171000,1200222175,5030,5030,5030,5030,0
20241112,170900,1200222175,5030,5030,5030,5030,0
20241112,170800,1200222175,5030,5030,5030,5030,0
20241112,170700,1200222175,5030,5030,5030,5030,0
20241112,170600,1200222175,5030,5030,5030,5030,0
20241112,170500,1200222175,5030,5030,5030,5030,0
20241112,170400,1200222175,5030,5030,5030,5030,8054
20241112,170300,1200222175,5030,5030,5030,5030,0
20241112,170200,1200222175,5030,5030,5030,5030,0
20241112,170100,1200222175,5030,5030,5030,5030,0
20241112,170000,1200222175,5030,5030,5030,5030,0
20241112,165900,1200222175,5030,5030,5030,5030,0
20241112,165800,1200222175,5030,5030,5030,5030,0
20241112,165700,1200222175,5030,5030,5030,5030,0
20241112,165600,1200222175,5030,5030,5030,5030,0
20241112,165500,1200222175,5030,5030,5030,5030,0
20241112,165400,1200222175,5030,5030,5030,5030,0
20241112,165300,1200222175,5030,5030,5030,5030,0
20241112,165200,1200222175,5030,5030,5030,5030,0
20241112,165100,1200222175,5030,5030,5030,5030,0
20241112,165000,1200222175,5030,5030,5030,5030,0
20241112,164900,1200222175,5030,5030,5030,5030,0
20241112,164800,1200222175,5030,5030,5030,5030,0
20241112,164700,1200222175,5030,5030,5030,5030,0
20241112,164600,1200222175,5030,5030,5030,5030,0
20241112,164500,1200222175,5030,5030,5030,5030,0
20241112,164400,1200222175,5030,5030,5030,5030,0
20241112,164300,1200222175,5030,5030,5030,5030,0
20241112,164200,1200222175,5030,5030,5030,5030,0
20241112,164100,1200222175,5030,5030,5030,5030,0
20241112,164000,1200222175,5030,5030,5030,5030,0
20241112,163900,1200222175,5030,5030,5030,5030,0
20241112,163800,1200222175,5030,5030,5030,5030,0
20241112,163700,1200222175,5030,5030,5030,5030,0
20241112,163600,1200222175,5030,5030,5030,5030,0
20241112,163500,1200222175,5030,5030,5030,5030,0
20241112,163400,1200222175,5030,5030,5030,5030,8054
20241112,163300,1200222175,5030,5030,5030,5030,0
20241112,163200,1200222175,5030,5030,5030,5030,0
20241112,163100,1200222175,5030,5030,5030,5030,0
20241112,163000,1200222175,5030,5030,5030,5030,0
20241112,162900,1200222175,5030,5030,5030,5030,0
20241112,162800,1200222175,5030,5030,5030,5030,0
20241112,162700,1200222175,5030,5030,5030,5030,0
20241112,162600,1200222175,5030,5030,5030,5030,0
20241112,162500,1200222175,5030,5030,5030,5030,0
20241112,162400,1200222175,5030,5030,5030,5030,0
20241112,162300,1200222175,5030,5030,5030,5030,0
20241112,162200,1200222175,5030,5030,5030,5030,0
20241112,162100,1200222175,5030,5030,5030,5030,0
20241112,162000,1200222175,5030,5030,5030,5030,0
20241112,161900,1200222175,5030,5030,5030,5030,0
20241112,161800,1200222175,5030,5030,5030,5030,0
20241112,161700,1200222175,5030,5030,5030,5030,0
20241112,161600,1200222175,5030,5030,5030,5030,0
20241112,161500,1200222175,5030,5030,5030,5030,0
20241112,161400,1200222175,5030,5030,5030,5030,0
20241112,161300,1200222175,5030,5030,5030,5030,0
20241112,161200,1200222175,5030,5030,5030,5030,0
20241112,161100,1200222175,5030,5030,5030,5030,0
20241112,161000,1200222175,5030,5030,5030,5030,0
20241112,160900,1200222175,5030,5030,5030,5030,0
20241112,160800,1200222175,5030,5030,5030,5030,0
20241112,160700,1200222175,5030,5030,5030,5030,0
20241112,160600,1200222175,5030,5030,5030,5030,0
20241112,160500,1200222175,5030,5030,5030,5030,0
20241112,160400,1200222175,5030,5030,5030,5030,8054
20241112,160300,1200222175,5030,5030,5030,5030,0
20241112,160200,1200222175,5030,5030,5030,5030,0
20241112,160100,1200222175,5030,5030,5030,5030,0
20241112,160000,1200222175,5030,5030,5030,5030,0
20241112,155900,1200222175,5030,5030,5030,5030,0
20241112,155800,1200222175,5030,5030,5030,5030,0
20241112,155700,1200222175,5030,5030,5030,5030,0
20241112,155600,1200222175,5030,5030,5030,5030,0
20241112,155500,1200222175,5030,5030,5030,5030,0
20241112,155400,1200222175,5030,5030,5030,5030,0
20241112,155300,1200222175,5030,5030,5030,5030,0
20241112,155200,1200222175,5030,5030,5030,5030,0
20241112,155100,1200222175,5030,5030,5030,5030,0
20241112,155000,1200222175,5030,5030,5030,5030,0
20241112,154900,1200222175,5030,5030,5030,5030,0
20241112,154800,1200222175,5030,5030,5030,5030,0
20241112,154700,1200222175,5030,5030,5030,5030,0
20241112,154600,1200222175,5030,5030,5030,5030,0
20241112,154500,1200222175,5030,5030,5030,5030,0
20241112,154400,1200222175,5030,5030,5030,5030,0
20241112,154300,1200222175,5030,5030,5030,5030,0
20241112,154200,1200222175,5030,5030,5030,5030,0
20241112,154100,1200222175,5030,5030,5030,5030,0
20241112,154000,1200222175,5030,5030,5030,5030,0
20241112,153900,1200222175,5030,5030,5030,5030,0
20241112,153800,1200222175,5030,5030,5030,5030,0
20241112,153700,1200222175,5030,5030,5030,5030,0
20241112,153600,1200222175,5030,5030,5030,5030,0
20241112,153500,1200222175,5030,5030,5030,5030,0
20241112,153400,1200222175,5030,5030,5030,5030,8054
20241112,153300,1200222175,5030,5030,5030,5030,0
20241112,153200,1200222175,5030,5030,5030,5030,0
20241112,153100,1200222175,5030,5030,5030,5030,0
20241112,153000,1200222175,5030,5030,5030,5030,8054
20241112,152900,1159710555,4965,4965,4965,4965,0
20241112,152800,1159710555,4965,4965,4965,4965,0
20241112,152700,1159710555,4965,4965,4965,4965,0
20241112,152600,1159710555,4965,4965,4965,4965,0
20241112,152500,1159710555,4965,4965,4965,4965,0
20241112,152400,1159710555,4965,4965,4965,4965,0
20241112,152300,1159710555,4965,4965,4965,4965,0
20241112,152200,1159710555,4965,4965,4965,4965,0
20241112,152100,1159710555,4965,4965,4965,4965,0
20241112,152000,1159710555,4965,4965,4965,4965,0
20241112,151900,1159710555,4965,4965,5000,4960,3795
20241112,151800,1140799850,4965,4980,4980,4960,895
20241112,151700,1136357885,4990,4985,4990,4965,117
20241112,151600,1135776785,4985,4985,4985,4985,50
20241112,151500,1135527535,4965,4985,4985,4965,477
20241112,151400,1133157180,4985,4985,4985,4985,26
20241112,151300,1133027570,4990,4990,4990,4990,638
20241112,151200,1129843950,4965,4980,4980,4965,1000
20241112,151100,1124876510,4970,4990,4990,4970,2100
20241112,151000,1114432285,4985,4985,4985,4985,110
20241112,150900,1113883935,4990,4980,4990,4980,744
20241112,150800,1110175840,4975,4975,4975,4975,300
20241112,150700,1108683340,4975,4960,4975,4960,2
20241112,150600,1108673405,4975,4975,4975,4950,2632
20241112,150500,1095590520,4975,4970,4980,4970,658
20241112,150400,1092320245,4950,4960,4960,4950,1845
20241112,150300,1083172485,4955,4960,4960,4955,458
20241112,150200,1080902800,4965,4965,4965,4965,0
20241112,150100,1080902800,4965,4970,4970,4955,3033
20241112,150000,1065872825,4960,4970,4970,4955,621
20241112,145900,1062793945,4965,4965,4965,4965,23
20241112,145800,1062679750,4965,4965,4965,4965,2
20241112,145700,1062669820,4960,4965,4965,4960,104
20241112,145600,1062153475,4965,4965,4965,4965,91
20241112,145500,1061701660,4965,4965,4965,4965,50
20241112,145400,1061453410,4960,4965,4965,4960,1050
20241112,145300,1056245160,4965,4965,4965,4960,149
20241112,145200,1055505870,4965,4965,4965,4965,12
20241112,145100,1055446290,4960,4965,4965,4960,1139
20241112,145000,1049795665,4965,4970,4970,4965,6
20241112,144900,1049765870,4965,4965,4965,4965,0
20241112,144800,1049765870,4965,4965,4965,4965,90
20241112,144700,1049319020,4965,4965,4965,4965,26
20241112,144600,1049189930,4970,4975,4975,4970,455
20241112,144500,1046928575,4970,4970,4970,4970,57
20241112,144400,1046645285,4980,4980,4980,4980,1000
20241112,144300,1041665285,4980,4970,4980,4960,921
20241112,144200,1037096915,4960,4960,4960,4960,0
20241112,144100,1037096915,4960,4960,4960,4955,209
20241112,144000,1036060420,4960,4960,4965,4960,1101
20241112,143900,1030599455,4960,4965,4965,4955,1001
20241112,143800,1025634495,4955,4970,4970,4955,15593
20241112,143700,948288805,4965,4965,4965,4965,0
20241112,143600,948288805,4965,4970,4970,4965,100
20241112,143500,947792020,4970,4970,4970,4970,1000
20241112,143400,942822020,4985,4975,4985,4975,417
20241112,143300,940747245,4975,4995,4995,4970,752
20241112,143200,937006725,4990,4990,4990,4990,11
20241112,143100,936951835,4990,4985,4990,4965,3702
20241112,143000,918543325,4990,4990,4990,4990,1
20241112,142900,918538335,4990,4995,4995,4990,4
20241112,142800,918518370,4995,4995,4995,4995,1
20241112,142700,918513375,4985,4985,4985,4985,0
20241112,142600,918513375,4985,5000,5000,4985,24
20241112,142500,918393495,5000,5000,5000,4990,9
20241112,142400,918348505,5000,5000,5000,5000,2
20241112,142300,918338505,4985,4995,4995,4985,114
20241112,142200,917769145,5000,5000,5000,5000,20
20241112,142100,917669145,5000,5000,5000,5000,0
20241112,142000,917669145,5000,5000,5000,5000,40
20241112,141900,917469145,4990,4990,4990,4990,166
20241112,141800,916640805,4990,4990,4990,4990,10
20241112,141700,916590905,4985,4985,4985,4985,0
20241112,141600,916590905,4985,5000,5000,4985,217
20241112,141500,915506500,5000,5000,5000,4995,18
20241112,141400,915416525,5000,5000,5000,5000,46
20241112,141300,915186525,5000,5000,5000,5000,21
20241112,141200,915081525,4995,4995,4995,4995,6
20241112,141100,915051555,5000,5000,5000,5000,199
20241112,141000,914056555,5000,5000,5000,5000,0
20241112,140900,914056555,5000,5000,5000,5000,1
20241112,140800,914051555,4995,4995,4995,4995,0
20241112,140700,914051555,4995,4995,4995,4995,0
20241112,140600,914051555,4995,4995,4995,4995,26
20241112,140500,913921685,5000,5000,5000,5000,1
20241112,140400,913916685,5000,5000,5000,5000,542
20241112,140300,911206685,5010,5000,5010,5000,14
20241112,140200,911136645,5000,5000,5000,5000,490
20241112,140100,908686645,5000,5000,5000,5000,1917
20241112,140000,899101645,5000,5000,5000,5000,85
20241112,135900,898676645,4980,4990,4990,4980,1000
20241112,135800,893695620,4980,4980,4980,4980,0
20241112,135700,893695620,4980,5010,5010,4980,8989
20241112,135600,848816455,5010,5010,5010,5010,0
20241112,135500,848816455,5010,5020,5020,5010,70
20241112,135400,848465745,5010,5020,5020,5010,1470
20241112,135300,841099335,5020,5020,5020,5020,1393
20241112,135200,834106475,5030,5030,5030,5030,40
20241112,135100,833905275,5020,5020,5020,5020,0
20241112,135000,833905275,5020,5020,5030,5020,1575
20241112,134900,825995775,5030,5030,5030,5030,376
20241112,134800,824104495,5030,5030,5030,5030,205
20241112,134700,823073345,5040,5040,5040,5040,4
20241112,134600,823053185,5050,5040,5050,5040,6
20241112,134500,823022935,5050,5050,5050,5050,1
20241112,134400,823017885,5050,5050,5050,5050,1
20241112,134300,823012835,5030,5030,5030,5030,208
20241112,134200,821966595,5030,5030,5030,5030,20
20241112,134100,821865995,5020,5020,5020,5020,0
20241112,134000,821865995,5020,5020,5020,5020,0
20241112,133900,821865995,5020,5020,5020,5020,0
20241112,133800,821865995,5020,5020,5020,5020,0
20241112,133700,821865995,5020,5020,5020,5020,45
20241112,133600,821640095,5020,5020,5020,5020,0
20241112,133500,821640095,5020,5020,5020,5020,64
20241112,133400,821318815,5020,5040,5040,5020,2046
20241112,133300,811020435,5040,5040,5040,5040,0
20241112,133200,811020435,5040,5040,5040,5040,0
20241112,133100,811020435,5040,5040,5040,5040,153
20241112,133000,810249315,5040,5040,5040,5040,0
20241112,132900,810249315,5040,5040,5040,5040,100
20241112,132800,809745315,5040,5040,5040,5040,1
20241112,132700,809740275,5040,5050,5050,5040,1388
20241112,132600,802744255,5040,5040,5040,5040,0
20241112,132500,802744255,5040,5040,5040,5040,60
20241112,132400,802441855,5040,5040,5040,5040,890
20241112,132300,797956255,5040,5040,5040,5040,0
20241112,132200,797956255,5040,5040,5040,5040,0
20241112,132100,797956255,5040,5050,5050,5040,2
20241112,132000,797946165,5050,5050,5050,5050,0
20241112,131900,797946165,5050,5050,5050,5050,0
20241112,131800,797946165,5050,5050,5050,5050,0
20241112,131700,797946165,5050,5040,5050,5040,142
20241112,131600,797230475,5040,5040,5040,5040,0
20241112,131500,797230475,5040,5040,5040,5040,455
20241112,131400,794937275,5060,5060,5060,5060,20
20241112,131300,794836075,5040,5040,5040,5040,352
20241112,131200,793061995,5040,5040,5040,5040,197
20241112,131100,792069115,5040,5040,5040,5040,0
20241112,131000,792069115,5040,5040,5040,5040,482
20241112,130900,789639835,5040,5040,5040,5040,1214
20241112,130800,783521275,5040,5040,5040,5040,2
20241112,130700,783511195,5050,5050,5050,5050,251
20241112,130600,782243645,5060,5060,5060,5060,0
20241112,130500,782243645,5060,5060,5060,5060,38
20241112,130400,782051365,5060,5070,5070,5060,87
20241112,130300,781611135,5070,5070,5070,5070,1
20241112,130200,781606065,5060,5060,5060,5060,112
20241112,130100,781039345,5070,5040,5070,5040,133
20241112,130000,780367755,5050,5050,5050,5050,500
20241112,125900,777842755,5050,5050,5050,5050,10
20241112,125800,777792255,5050,5050,5050,5050,1
20241112,125700,777787205,5050,5050,5050,5050,0
20241112,125600,777787205,5050,5050,5050,5050,0
20241112,125500,777787205,5050,5050,5050,5050,0
20241112,125400,777787205,5050,5050,5050,5050,0
20241112,125300,777787205,5050,5050,5050,5050,1
20241112,125200,777782155,5050,5050,5050,5050,3
20241112,125100,777767005,5040,5040,5040,5040,0
20241112,125000,777767005,5040,5040,5040,5040,0
20241112,124900,777767005,5040,5040,5070,5040,2196
20241112,124800,766669165,5040,5040,5040,5040,0
20241112,124700,766669165,5040,5040,5040,5040,50
20241112,124600,766417165,5070,5070,5070,5070,0
20241112,124500,766417165,5070,5040,5070,5040,2448
20241112,124400,754046535,5030,5030,5030,5030,0
20241112,124300,754046535,5030,5030,5030,5030,26
20241112,124200,753915755,5040,5040,5040,5040,0
20241112,124100,753915755,5040,5040,5040,5040,0
20241112,124000,753915755,5040,5040,5040,5040,0
20241112,123900,753915755,5040,5040,5040,5040,0
20241112,123800,753915755,5040,5040,5040,5030,3892
20241112,123700,734319915,5030,5020,5030,5020,790
20241112,123600,730346235,5020,5020,5020,5020,0
20241112,123500,730346235,5020,5030,5030,5020,201
20241112,123400,729335215,5030,5030,5030,5030,2
20241112,123300,729325155,5020,5020,5020,5020,0
20241112,123200,729325155,5020,5020,5020,5020,1967
20241112,123100,719450815,5010,5010,5010,5010,0
20241112,123000,719450815,5010,5010,5010,5010,50
20241112,122900,719200315,5010,5010,5010,5010,0
20241112,122800,719200315,5010,5010,5010,5010,0
20241112,122700,719200315,5010,5010,5010,5010,2
20241112,122600,719190295,5010,5010,5010,5010,90
20241112,122500,718739395,5020,5020,5020,5020,0
20241112,122400,718739395,5020,5020,5020,5020,1
20241112,122300,718734375,4995,4995,4995,4995,0
20241112,122200,718734375,4995,4995,4995,4995,0
20241112,122100,718734375,4995,4995,4995,4995,0
20241112,122000,718734375,4995,4995,4995,4995,1
20241112,121900,718729380,4995,4995,4995,4995,58
20241112,121800,718439670,5010,5000,5010,5000,1204
20241112,121700,712419630,5000,5000,5000,5000,0
20241112,121600,712419630,5000,5000,5000,5000,69
20241112,121500,712074630,5000,5000,5000,5000,0
20241112,121400,712074630,5000,5000,5000,5000,0
20241112,121300,712074630,5000,5000,5000,5000,0
20241112,121200,712074630,5000,5000,5000,5000,0
20241112,121100,712074630,5000,5000,5000,5000,0
20241112,121000,712074630,5000,5000,5000,5000,167
20241112,120900,711239630,5000,5020,5020,5000,682
20241112,120800,707829610,5000,5010,5010,5000,39
20241112,120700,707634530,5000,5000,5000,5000,525
20241112,120600,705009530,5000,5000,5000,5000,98
20241112,120500,704519530,5000,5000,5000,5000,2
20241112,120400,704509530,5000,5020,5020,5000,1111
20241112,120300,698954490,5010,5010,5010,5010,303
20241112,120200,697436460,5000,5000,5000,5000,0
20241112,120100,697436460,5000,5000,5000,5000,289
20241112,120000,695991460,5000,4985,5000,4985,882
20241112,115900,691583845,4975,4975,4975,4975,100
20241112,115800,691086345,4970,4970,4970,4970,0
20241112,115700,691086345,4970,4970,4970,4970,16
20241112,115600,691006825,4970,4975,4975,4970,395
20241112,115500,689043670,4970,4970,4970,4970,1
20241112,115400,689038700,4980,4980,4980,4980,10
20241112,115300,688988900,4980,4970,4980,4970,324
20241112,115200,687378380,4970,4970,4970,4970,1
20241112,115100,687373410,4965,4965,4965,4965,0
20241112,115000,687373410,4965,4965,4965,4965,80
20241112,114900,686976210,4965,4965,4965,4965,46
20241112,114800,686747820,4985,4985,4985,4985,2
20241112,114700,686737850,4960,4960,4960,4960,110
20241112,114600,686192250,4960,4995,4995,4960,9
20241112,114500,686147330,4955,4980,4980,4955,4441
20241112,114400,664112690,4975,4975,4975,4975,0
20241112,114300,664112690,4975,4975,4975,4975,0
20241112,114200,664112690,4975,4980,4980,4975,1797
20241112,114100,655163640,4985,5000,5000,4985,3696
20241112,114000,636727805,5000,5000,5000,5000,74
20241112,113900,636357805,5000,5000,5000,5000,1
20241112,113800,636352805,5000,5000,5000,5000,13
20241112,113700,636287805,5000,5000,5000,5000,3
20241112,113600,636272805,5000,5000,5000,5000,200
20241112,113500,635272805,5010,5010,5010,5010,10
20241112,113400,635222705,4990,4995,5000,4990,1147
20241112,113300,629493425,4995,5000,5000,4995,1164
20241112,113200,623678685,5000,5000,5000,4995,50
20241112,113100,623428745,4995,4995,4995,4995,0
20241112,113000,623428745,4995,4995,4995,4995,0
20241112,112900,623428745,4995,4995,4995,4995,0
20241112,112800,623428745,4995,4995,4995,4995,57
20241112,112700,623144030,4995,4995,4995,4995,0
20241112,112600,623144030,4995,4995,4995,4995,39
20241112,112500,622949225,4995,4995,4995,4995,0
20241112,112400,622949225,4995,5010,5010,4995,1715
20241112,112300,614373125,5000,5000,5000,5000,26
20241112,112200,614243125,5010,5010,5010,5010,24
20241112,112100,614122885,5010,5010,5010,5010,0
20241112,112000,614122885,5010,5010,5010,5010,130
20241112,111900,613471585,5020,5020,5020,5020,15
20241112,111800,613396285,4995,5010,5010,4995,3907
20241112,111700,593853350,5010,5020,5020,5010,475
20241112,111600,591469040,5040,5030,5040,5030,32
20241112,111500,591308060,5040,5040,5040,5030,67
20241112,111400,590970990,5030,5040,5040,5030,86
20241112,111300,590537820,5040,5040,5040,5040,0
20241112,111200,590537820,5040,5040,5040,5030,35
20241112,111100,590361680,5040,5040,5040,5040,0
20241112,111000,590361680,5040,5040,5040,5040,0
20241112,110900,590361680,5040,5040,5040,5040,9
20241112,110800,590316320,5040,5040,5040,5040,108
20241112,110700,589772000,5040,5030,5040,5030,187
20241112,110600,588831360,5030,5030,5030,5030,10
20241112,110500,588781060,5030,5030,5030,5030,117
20241112,110400,588192550,5040,5040,5040,5040,0
20241112,110300,588192550,5040,5030,5040,5030,115
20241112,110200,587613950,5040,5030,5040,5020,96
20241112,110100,587131760,5040,5040,5040,5040,23
20241112,110000,587015840,5020,5030,5030,5020,3
20241112,105900,587000770,5040,5040,5040,5040,9
20241112,105800,586955410,5040,5040,5040,5040,29
20241112,105700,586809250,5040,5030,5040,5020,51
20241112,105600,586553130,5040,5040,5040,5020,32
20241112,105500,586392050,5030,5050,5050,5030,60
20241112,105400,586089310,5040,5060,5070,5000,17388
20241112,105300,499001700,5060,5060,5060,5060,59
20241112,105200,498703160,5070,5070,5070,5070,1161
20241112,105100,492816890,5070,5070,5070,5070,0
20241112,105000,492816890,5070,5070,5070,5070,0
20241112,104900,492816890,5070,5070,5070,5070,1
20241112,104800,492811820,5070,5100,5100,5070,177
20241112,104700,491913120,5080,5090,5090,5080,664
20241112,104600,488533370,5090,5100,5100,5090,57
20241112,104500,488242680,5110,5110,5110,5110,50
20241112,104400,487987180,5110,5120,5120,5110,98
20241112,104300,487485860,5120,5110,5120,5110,116
20241112,104200,486893090,5110,5110,5110,5110,786
20241112,104100,482876630,5110,5110,5110,5110,1000
20241112,104000,477766630,5100,5100,5100,5100,853
20241112,103900,473416330,5100,5100,5100,5100,0
20241112,103800,473416330,5100,5090,5100,5090,537
20241112,103700,470682770,5080,5080,5080,5080,41
20241112,103600,470474490,5070,5070,5070,5070,299
20241112,103500,468958560,5070,5070,5070,5070,1
20241112,103400,468953490,5040,5040,5040,5040,402
20241112,103300,466927410,5070,5040,5070,5040,60
20241112,103200,466624740,5070,5050,5070,5040,413
20241112,103100,464543110,5040,5040,5040,5040,64
20241112,103000,464220550,5040,5040,5040,5040,61
20241112,102900,463913110,5070,5050,5070,5040,4581
20241112,102800,440779460,5060,5070,5070,5060,6
20241112,102700,440749050,5060,5070,5070,5060,159
20241112,102600,439944070,5080,5080,5080,5080,0
20241112,102500,439944070,5080,5080,5080,5080,3
20241112,102400,439928830,5090,5090,5090,5090,0
20241112,102300,439928830,5090,5090,5090,5090,30
20241112,102200,439776130,5090,5090,5090,5090,50
20241112,102100,439521630,5090,5090,5090,5090,400
20241112,102000,437485630,5090,5090,5090,5090,0
20241112,101900,437485630,5090,5090,5090,5090,177
20241112,101800,436584700,5090,5080,5090,5080,4
20241112,101700,436564360,5070,5070,5070,5070,21
20241112,101600,436457890,5050,5050,5050,5050,1
20241112,101500,436452840,5090,5090,5090,5090,1
20241112,101400,436447750,5050,5050,5050,5050,1
20241112,101300,436442700,5100,5080,5100,5080,1203
20241112,101200,430308390,5050,5050,5050,5050,0
20241112,101100,430308390,5050,5050,5050,5050,0
20241112,101000,430308390,5050,5070,5090,5050,2106
20241112,100900,419597400,5070,5080,5090,5070,2241
20241112,100800,408206050,5070,5060,5070,5060,1823
20241112,100700,398966260,5040,5060,5060,5040,21
20241112,100600,398860060,5060,5050,5060,5030,11
20241112,100500,398804600,5030,5030,5060,5030,537
20241112,100400,396101560,5000,5050,5050,5000,6113
20241112,100300,365409610,5060,5040,5060,5040,966
20241112,100200,360540330,5070,5070,5070,5070,0
20241112,100100,360540330,5070,5070,5070,5070,1
20241112,100000,360535260,5060,5030,5060,5030,2
20241112,095900,360525170,5030,5040,5050,5030,497
20241112,095800,358018270,5040,5040,5040,5040,261
20241112,095700,356702830,5030,5040,5040,5030,135
20241112,095600,356023760,5030,5030,5030,5000,1114
20241112,095500,350449620,5030,5000,5030,5000,139
20241112,095400,349754200,5030,5010,5030,5010,949
20241112,095300,344998830,5010,5010,5050,5000,4755
20241112,095200,321178570,5010,5040,5040,5010,2607
20241112,095100,308079570,5030,5030,5030,5030,110
20241112,095000,307526270,5030,5050,5050,5030,374
20241112,094900,305641970,5050,5050,5050,5040,817
20241112,094800,301520230,5050,5060,5060,5050,6706
20241112,094700,267597830,5060,5080,5080,5060,732
20241112,094600,263886250,5110,5100,5110,5080,1866
20241112,094500,254395990,5110,5110,5110,5110,0
20241112,094400,254395990,5110,5110,5110,5110,19
20241112,094300,254298900,5110,5110,5110,5110,13
20241112,094200,254232470,5110,5120,5120,5100,104
20241112,094100,253701960,5120,5090,5120,5090,26
20241112,094000,253569590,5090,5090,5090,5090,88
20241112,093900,253121670,5090,5100,5100,5090,40
20241112,093800,252917870,5100,5100,5100,5100,481
20241112,093700,250464770,5090,5090,5090,5090,272
20241112,093600,249080290,5120,5120,5120,5120,0
20241112,093500,249080290,5120,5090,5120,5080,1065
20241112,093400,243667380,5090,5090,5100,5080,194
20241112,093300,242679380,5090,5100,5100,5090,1770
20241112,093200,233670070,5090,5100,5100,5090,2479
20241112,093100,221030040,5100,5100,5100,5100,136
20241112,093000,220336440,5100,5100,5100,5100,502
20241112,092900,217776240,5110,5110,5110,5110,100
20241112,092800,217265240,5110,5120,5120,5100,265
20241112,092700,215910480,5100,5100,5110,5100,1031
20241112,092600,210652280,5100,5100,5100,5090,2078
20241112,092500,200055260,5090,5100,5100,5090,702
20241112,092400,196475070,5100,5130,5130,5100,2168
20241112,092300,185400740,5120,5140,5140,5120,2809
20241112,092200,170987390,5140,5140,5140,5130,551
20241112,092100,168155440,5150,5140,5150,5130,1035
20241112,092000,162834060,5150,5140,5150,5140,2
20241112,091900,162823770,5140,5130,5140,5130,3472
20241112,091800,144977750,5140,5150,5150,5130,9161
20241112,091700,97955940,5160,5180,5180,5160,706
20241112,091600,94310980,5190,5190,5190,5190,2
20241112,091500,94300600,5190,5180,5190,5150,3217
20241112,091400,77679720,5180,5180,5180,5180,384
20241112,091300,75690600,5180,5180,5180,5180,0
20241112,091200,75690600,5180,5180,5180,5180,476
20241112,091100,73224920,5180,5180,5180,5180,380
20241112,091000,71256520,5180,5170,5190,5170,747
20241112,090900,67383770,5180,5180,5180,5180,0
20241112,090800,67383770,5180,5180,5180,5170,920
20241112,090700,62620650,5190,5210,5210,5180,2760
20241112,090600,48293190,5220,5260,5260,5220,356
20241112,090500,46434470,5220,5230,5230,5220,955
20241112,090400,41447080,5220,5250,5250,5220,6567
20241112,090300,7135600,5250,5250,5250,5250,400
20241112,090200,5035600,5240,5240,5240,5240,156
20241112,090100,4218160,5200,5280,5280,5200,400
20241112,090000,2121550,5290,5310,5310,5290,400
Reference in New Issue Copy Permalink