ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/118990/min/candle-20241205.csv

682 lines
34 KiB
CSV
Raw Normal View History

Update 2024-12-05 2775 candle_min
2024-12-05 22:02:42 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201900,1864124750,9880,9880,9880,9880,11259
20241205,201800,1864124750,9880,9880,9880,9880,0
20241205,201700,1864124750,9880,9880,9880,9880,0
20241205,201600,1864124750,9880,9880,9880,9880,0
20241205,201500,1864124750,9880,9880,9880,9880,0
20241205,201400,1864124750,9880,9880,9880,9880,0
20241205,201300,1864124750,9880,9880,9880,9880,0
20241205,201200,1864124750,9880,9880,9880,9880,0
20241205,201100,1864124750,9880,9880,9880,9880,0
20241205,201000,1864124750,9880,9880,9880,9880,0
20241205,200900,1864124750,9880,9880,9880,9880,0
20241205,200800,1864124750,9880,9880,9880,9880,0
20241205,200700,1864124750,9880,9880,9880,9880,0
20241205,200600,1864124750,9880,9880,9880,9880,0
20241205,200500,1864124750,9880,9880,9880,9880,0
20241205,200400,1864124750,9880,9880,9880,9880,0
20241205,200300,1864124750,9880,9880,9880,9880,0
20241205,200200,1864124750,9880,9880,9880,9880,0
20241205,200100,1864124750,9880,9880,9880,9880,0
20241205,200000,1864124750,9880,9880,9880,9880,0
20241205,195900,1864124750,9880,9880,9880,9880,0
20241205,195800,1864124750,9880,9880,9880,9880,0
20241205,195700,1864124750,9880,9880,9880,9880,0
20241205,195600,1864124750,9880,9880,9880,9880,0
20241205,195500,1864124750,9880,9880,9880,9880,0
20241205,195400,1864124750,9880,9880,9880,9880,0
20241205,195300,1864124750,9880,9880,9880,9880,0
20241205,195200,1864124750,9880,9880,9880,9880,0
20241205,195100,1864124750,9880,9880,9880,9880,0
20241205,195000,1864124750,9880,9880,9880,9880,0
20241205,194900,1864124750,9880,9880,9880,9880,11259
20241205,194800,1864124750,9880,9880,9880,9880,0
20241205,194700,1864124750,9880,9880,9880,9880,0
20241205,194600,1864124750,9880,9880,9880,9880,0
20241205,194500,1864124750,9880,9880,9880,9880,0
20241205,194400,1864124750,9880,9880,9880,9880,0
20241205,194300,1864124750,9880,9880,9880,9880,0
20241205,194200,1864124750,9880,9880,9880,9880,0
20241205,194100,1864124750,9880,9880,9880,9880,0
20241205,194000,1864124750,9880,9880,9880,9880,0
20241205,193900,1864124750,9880,9880,9880,9880,0
20241205,193800,1864124750,9880,9880,9880,9880,0
20241205,193700,1864124750,9880,9880,9880,9880,0
20241205,193600,1864124750,9880,9880,9880,9880,0
20241205,193500,1864124750,9880,9880,9880,9880,0
20241205,193400,1864124750,9880,9880,9880,9880,0
20241205,193300,1864124750,9880,9880,9880,9880,0
20241205,193200,1864124750,9880,9880,9880,9880,0
20241205,193100,1864124750,9880,9880,9880,9880,0
20241205,193000,1864124750,9880,9880,9880,9880,0
20241205,192900,1864124750,9880,9880,9880,9880,0
20241205,192800,1864124750,9880,9880,9880,9880,0
20241205,192700,1864124750,9880,9880,9880,9880,0
20241205,192600,1864124750,9880,9880,9880,9880,0
20241205,192500,1864124750,9880,9880,9880,9880,0
20241205,192400,1864124750,9880,9880,9880,9880,0
20241205,192300,1864124750,9880,9880,9880,9880,0
20241205,192200,1864124750,9880,9880,9880,9880,0
20241205,192100,1864124750,9880,9880,9880,9880,0
20241205,192000,1864124750,9880,9880,9880,9880,0
20241205,191900,1864124750,9880,9880,9880,9880,11259
20241205,191800,1864124750,9880,9880,9880,9880,0
20241205,191700,1864124750,9880,9880,9880,9880,0
20241205,191600,1864124750,9880,9880,9880,9880,0
20241205,191500,1864124750,9880,9880,9880,9880,0
20241205,191400,1864124750,9880,9880,9880,9880,0
20241205,191300,1864124750,9880,9880,9880,9880,0
20241205,191200,1864124750,9880,9880,9880,9880,0
20241205,191100,1864124750,9880,9880,9880,9880,0
20241205,191000,1864124750,9880,9880,9880,9880,0
20241205,190900,1864124750,9880,9880,9880,9880,0
20241205,190800,1864124750,9880,9880,9880,9880,0
20241205,190700,1864124750,9880,9880,9880,9880,0
20241205,190600,1864124750,9880,9880,9880,9880,0
20241205,190500,1864124750,9880,9880,9880,9880,0
20241205,190400,1864124750,9880,9880,9880,9880,0
20241205,190300,1864124750,9880,9880,9880,9880,0
20241205,190200,1864124750,9880,9880,9880,9880,0
20241205,190100,1864124750,9880,9880,9880,9880,0
20241205,190000,1864124750,9880,9880,9880,9880,0
20241205,185900,1864124750,9880,9880,9880,9880,0
20241205,185800,1864124750,9880,9880,9880,9880,0
20241205,185700,1864124750,9880,9880,9880,9880,0
20241205,185600,1864124750,9880,9880,9880,9880,0
20241205,185500,1864124750,9880,9880,9880,9880,0
20241205,185400,1864124750,9880,9880,9880,9880,0
20241205,185300,1864124750,9880,9880,9880,9880,0
20241205,185200,1864124750,9880,9880,9880,9880,0
20241205,185100,1864124750,9880,9880,9880,9880,0
20241205,185000,1864124750,9880,9880,9880,9880,0
20241205,184900,1864124750,9880,9880,9880,9880,11259
20241205,184800,1864124750,9880,9880,9880,9880,0
20241205,184700,1864124750,9880,9880,9880,9880,0
20241205,184600,1864124750,9880,9880,9880,9880,0
20241205,184500,1864124750,9880,9880,9880,9880,0
20241205,184400,1864124750,9880,9880,9880,9880,0
20241205,184300,1864124750,9880,9880,9880,9880,0
20241205,184200,1864124750,9880,9880,9880,9880,0
20241205,184100,1864124750,9880,9880,9880,9880,0
20241205,184000,1864124750,9880,9880,9880,9880,0
20241205,183900,1864124750,9880,9880,9880,9880,0
20241205,183800,1864124750,9880,9880,9880,9880,0
20241205,183700,1864124750,9880,9880,9880,9880,0
20241205,183600,1864124750,9880,9880,9880,9880,0
20241205,183500,1864124750,9880,9880,9880,9880,0
20241205,183400,1864124750,9880,9880,9880,9880,0
20241205,183300,1864124750,9880,9880,9880,9880,0
20241205,183200,1864124750,9880,9880,9880,9880,0
20241205,183100,1864124750,9880,9880,9880,9880,0
20241205,183000,1864124750,9880,9880,9880,9880,0
20241205,182900,1864124750,9880,9880,9880,9880,0
20241205,182800,1864124750,9880,9880,9880,9880,0
20241205,182700,1864124750,9880,9880,9880,9880,0
20241205,182600,1864124750,9880,9880,9880,9880,0
20241205,182500,1864124750,9880,9880,9880,9880,0
20241205,182400,1864124750,9880,9880,9880,9880,0
20241205,182300,1864124750,9880,9880,9880,9880,0
20241205,182200,1864124750,9880,9880,9880,9880,0
20241205,182100,1864124750,9880,9880,9880,9880,0
20241205,182000,1864124750,9880,9880,9880,9880,0
20241205,181900,1864124750,9880,9880,9880,9880,11259
20241205,181800,1864124750,9880,9880,9880,9880,0
20241205,181700,1864124750,9880,9880,9880,9880,0
20241205,181600,1864124750,9880,9880,9880,9880,0
20241205,181500,1864124750,9880,9880,9880,9880,0
20241205,181400,1864124750,9880,9880,9880,9880,0
20241205,181300,1864124750,9880,9880,9880,9880,0
20241205,181200,1864124750,9880,9880,9880,9880,0
20241205,181100,1864124750,9880,9880,9880,9880,0
20241205,181000,1864124750,9880,9880,9880,9880,0
20241205,180900,1864124750,9880,9880,9880,9880,0
20241205,180800,1864124750,9880,9880,9880,9880,0
20241205,180700,1864124750,9880,9880,9880,9880,0
20241205,180600,1864124750,9880,9880,9880,9880,0
20241205,180500,1864124750,9880,9880,9880,9880,0
20241205,180400,1864124750,9880,9880,9880,9880,0
20241205,180300,1864124750,9880,9880,9880,9880,0
20241205,180200,1864124750,9880,9880,9880,9880,0
20241205,180100,1864124750,9880,9880,9880,9880,0
20241205,180000,1864124750,9880,9880,9880,9880,0
20241205,175900,1864124750,9880,9880,9880,9880,0
20241205,175800,1864124750,9880,9880,9880,9880,0
20241205,175700,1864124750,9880,9880,9880,9880,0
20241205,175600,1864124750,9880,9880,9880,9880,0
20241205,175500,1864124750,9880,9880,9880,9880,0
20241205,175400,1864124750,9880,9880,9880,9880,0
20241205,175300,1864124750,9880,9880,9880,9880,0
20241205,175200,1864124750,9880,9880,9880,9880,0
20241205,175100,1864124750,9880,9880,9880,9880,0
20241205,175000,1864124750,9880,9880,9880,9880,0
20241205,174900,1864124750,9880,9880,9880,9880,11259
20241205,174800,1864124750,9880,9880,9880,9880,0
20241205,174700,1864124750,9880,9880,9880,9880,0
20241205,174600,1864124750,9880,9880,9880,9880,0
20241205,174500,1864124750,9880,9880,9880,9880,0
20241205,174400,1864124750,9880,9880,9880,9880,0
20241205,174300,1864124750,9880,9880,9880,9880,0
20241205,174200,1864124750,9880,9880,9880,9880,0
20241205,174100,1864124750,9880,9880,9880,9880,0
20241205,174000,1864124750,9880,9880,9880,9880,0
20241205,173900,1864124750,9880,9880,9880,9880,0
20241205,173800,1864124750,9880,9880,9880,9880,0
20241205,173700,1864124750,9880,9880,9880,9880,0
20241205,173600,1864124750,9880,9880,9880,9880,0
20241205,173500,1864124750,9880,9880,9880,9880,0
20241205,173400,1864124750,9880,9880,9880,9880,0
20241205,173300,1864124750,9880,9880,9880,9880,0
20241205,173200,1864124750,9880,9880,9880,9880,0
20241205,173100,1864124750,9880,9880,9880,9880,0
20241205,173000,1864124750,9880,9880,9880,9880,0
20241205,172900,1864124750,9880,9880,9880,9880,0
20241205,172800,1864124750,9880,9880,9880,9880,0
20241205,172700,1864124750,9880,9880,9880,9880,0
20241205,172600,1864124750,9880,9880,9880,9880,0
20241205,172500,1864124750,9880,9880,9880,9880,0
20241205,172400,1864124750,9880,9880,9880,9880,0
20241205,172300,1864124750,9880,9880,9880,9880,0
20241205,172200,1864124750,9880,9880,9880,9880,0
20241205,172100,1864124750,9880,9880,9880,9880,0
20241205,172000,1864124750,9880,9880,9880,9880,0
20241205,171900,1864124750,9880,9880,9880,9880,11259
20241205,171800,1864124750,9880,9880,9880,9880,0
20241205,171700,1864124750,9880,9880,9880,9880,0
20241205,171600,1864124750,9880,9880,9880,9880,0
20241205,171500,1864124750,9880,9880,9880,9880,0
20241205,171400,1864124750,9880,9880,9880,9880,0
20241205,171300,1864124750,9880,9880,9880,9880,0
20241205,171200,1864124750,9880,9880,9880,9880,0
20241205,171100,1864124750,9880,9880,9880,9880,0
20241205,171000,1864124750,9880,9880,9880,9880,0
20241205,170900,1864124750,9880,9880,9880,9880,0
20241205,170800,1864124750,9880,9880,9880,9880,0
20241205,170700,1864124750,9880,9880,9880,9880,0
20241205,170600,1864124750,9880,9880,9880,9880,0
20241205,170500,1864124750,9880,9880,9880,9880,0
20241205,170400,1864124750,9880,9880,9880,9880,0
20241205,170300,1864124750,9880,9880,9880,9880,0
20241205,170200,1864124750,9880,9880,9880,9880,0
20241205,170100,1864124750,9880,9880,9880,9880,0
20241205,170000,1864124750,9880,9880,9880,9880,0
20241205,165900,1864124750,9880,9880,9880,9880,0
20241205,165800,1864124750,9880,9880,9880,9880,0
20241205,165700,1864124750,9880,9880,9880,9880,0
20241205,165600,1864124750,9880,9880,9880,9880,0
20241205,165500,1864124750,9880,9880,9880,9880,0
20241205,165400,1864124750,9880,9880,9880,9880,0
20241205,165300,1864124750,9880,9880,9880,9880,0
20241205,165200,1864124750,9880,9880,9880,9880,0
20241205,165100,1864124750,9880,9880,9880,9880,0
20241205,165000,1864124750,9880,9880,9880,9880,0
20241205,164900,1864124750,9880,9880,9880,9880,11259
20241205,164800,1864124750,9880,9880,9880,9880,0
20241205,164700,1864124750,9880,9880,9880,9880,0
20241205,164600,1864124750,9880,9880,9880,9880,0
20241205,164500,1864124750,9880,9880,9880,9880,0
20241205,164400,1864124750,9880,9880,9880,9880,0
20241205,164300,1864124750,9880,9880,9880,9880,0
20241205,164200,1864124750,9880,9880,9880,9880,0
20241205,164100,1864124750,9880,9880,9880,9880,0
20241205,164000,1864124750,9880,9880,9880,9880,0
20241205,163900,1864124750,9880,9880,9880,9880,0
20241205,163800,1864124750,9880,9880,9880,9880,0
20241205,163700,1864124750,9880,9880,9880,9880,0
20241205,163600,1864124750,9880,9880,9880,9880,0
20241205,163500,1864124750,9880,9880,9880,9880,0
20241205,163400,1864124750,9880,9880,9880,9880,0
20241205,163300,1864124750,9880,9880,9880,9880,0
20241205,163200,1864124750,9880,9880,9880,9880,0
20241205,163100,1864124750,9880,9880,9880,9880,0
20241205,163000,1864124750,9880,9880,9880,9880,0
20241205,162900,1864124750,9880,9880,9880,9880,0
20241205,162800,1864124750,9880,9880,9880,9880,0
20241205,162700,1864124750,9880,9880,9880,9880,0
20241205,162600,1864124750,9880,9880,9880,9880,0
20241205,162500,1864124750,9880,9880,9880,9880,0
20241205,162400,1864124750,9880,9880,9880,9880,0
20241205,162300,1864124750,9880,9880,9880,9880,0
20241205,162200,1864124750,9880,9880,9880,9880,0
20241205,162100,1864124750,9880,9880,9880,9880,0
20241205,162000,1864124750,9880,9880,9880,9880,0
20241205,161900,1864124750,9880,9880,9880,9880,11259
20241205,161800,1864124750,9880,9880,9880,9880,0
20241205,161700,1864124750,9880,9880,9880,9880,0
20241205,161600,1864124750,9880,9880,9880,9880,0
20241205,161500,1864124750,9880,9880,9880,9880,0
20241205,161400,1864124750,9880,9880,9880,9880,0
20241205,161300,1864124750,9880,9880,9880,9880,0
20241205,161200,1864124750,9880,9880,9880,9880,0
20241205,161100,1864124750,9880,9880,9880,9880,0
20241205,161000,1864124750,9880,9880,9880,9880,0
20241205,160900,1864124750,9880,9880,9880,9880,0
20241205,160800,1864124750,9880,9880,9880,9880,0
20241205,160700,1864124750,9880,9880,9880,9880,0
20241205,160600,1864124750,9880,9880,9880,9880,0
20241205,160500,1864124750,9880,9880,9880,9880,0
20241205,160400,1864124750,9880,9880,9880,9880,0
20241205,160300,1864124750,9880,9880,9880,9880,0
20241205,160200,1864124750,9880,9880,9880,9880,0
20241205,160100,1864124750,9880,9880,9880,9880,0
20241205,160000,1864124750,9880,9880,9880,9880,0
20241205,155900,1864124750,9880,9880,9880,9880,0
20241205,155800,1864124750,9880,9880,9880,9880,0
20241205,155700,1864124750,9880,9880,9880,9880,0
20241205,155600,1864124750,9880,9880,9880,9880,0
20241205,155500,1864124750,9880,9880,9880,9880,0
20241205,155400,1864124750,9880,9880,9880,9880,0
20241205,155300,1864124750,9880,9880,9880,9880,0
20241205,155200,1864124750,9880,9880,9880,9880,0
20241205,155100,1864124750,9880,9880,9880,9880,0
20241205,155000,1864124750,9880,9880,9880,9880,0
20241205,154900,1864124750,9880,9880,9880,9880,11259
20241205,154800,1864124750,9880,9880,9880,9880,0
20241205,154700,1864124750,9880,9880,9880,9880,0
20241205,154600,1864124750,9880,9880,9880,9880,0
20241205,154500,1864124750,9880,9880,9880,9880,0
20241205,154400,1864124750,9880,9880,9880,9880,0
20241205,154300,1864124750,9880,9880,9880,9880,0
20241205,154200,1864124750,9880,9880,9880,9880,0
20241205,154100,1864124750,9880,9880,9880,9880,0
20241205,154000,1864124750,9880,9880,9880,9880,0
20241205,153900,1864124750,9880,9880,9880,9880,0
20241205,153800,1864124750,9880,9880,9880,9880,0
20241205,153700,1864124750,9880,9880,9880,9880,0
20241205,153600,1864124750,9880,9880,9880,9880,0
20241205,153500,1864124750,9880,9880,9880,9880,0
20241205,153400,1864124750,9880,9880,9880,9880,0
20241205,153300,1864124750,9880,9880,9880,9880,0
20241205,153200,1864124750,9880,9880,9880,9880,0
20241205,153100,1864124750,9880,9880,9880,9880,0
20241205,153000,1864124750,9880,9880,9880,9880,11259
20241205,152900,1752885830,9940,9940,9940,9940,0
20241205,152800,1752885830,9940,9940,9940,9940,0
20241205,152700,1752885830,9940,9940,9940,9940,0
20241205,152600,1752885830,9940,9940,9940,9940,0
20241205,152500,1752885830,9940,9940,9940,9940,0
20241205,152400,1752885830,9940,9940,9940,9940,0
20241205,152300,1752885830,9940,9940,9940,9940,0
20241205,152200,1752885830,9940,9940,9940,9940,0
20241205,152100,1752885830,9940,9940,9940,9940,0
20241205,152000,1752885830,9940,9940,9940,9940,0
20241205,151900,1752885830,9940,9940,9940,9910,998
20241205,151800,1742985000,9910,9920,9920,9910,368
20241205,151700,1739337940,9910,9920,9920,9910,498
20241205,151600,1734402480,9920,9930,9930,9920,396
20241205,151500,1730474150,9920,9940,9940,9920,1079
20241205,151400,1719764190,9940,9960,9960,9940,105
20241205,151300,1718720160,9950,9950,9950,9950,356
20241205,151200,1715177960,9940,9940,9940,9940,285
20241205,151100,1712345060,9940,9950,9950,9940,129
20241205,151000,1711062010,9950,9940,9950,9940,275
20241205,150900,1708327510,9940,9940,9940,9940,0
20241205,150800,1708327510,9940,9940,9950,9940,574
20241205,150700,1702621300,9940,9940,9950,9930,713
20241205,150600,1695537680,9940,9950,9950,9940,254
20241205,150500,1693011610,9940,9960,9960,9940,3017
20241205,150400,1662991830,9970,9970,9970,9970,1
20241205,150300,1662981860,9960,9970,9970,9960,922
20241205,150200,1653789700,9970,9950,9970,9950,201
20241205,150100,1651787730,9950,9950,9950,9950,855
20241205,150000,1643280480,9950,9950,9950,9950,21
20241205,145900,1643071530,9950,9950,9950,9950,12
20241205,145800,1642952130,9950,9940,9950,9930,400
20241205,145700,1638975740,9930,9920,9930,9920,892
20241205,145600,1630123190,9920,9930,9930,9920,46
20241205,145500,1629666720,9940,9940,9940,9940,0
20241205,145400,1629666720,9940,9940,9940,9940,1
20241205,145300,1629656780,9900,9890,9900,9890,1019
20241205,145200,1619569180,9880,9890,9890,9880,144
20241205,145100,1618145340,9890,9880,9900,9870,3331
20241205,145000,1585232770,9880,9900,9900,9880,3049
20241205,144900,1555082670,9890,9910,9910,9890,3810
20241205,144800,1517377390,9910,9900,9910,9900,5574
20241205,144700,1462194730,9900,9920,9930,9900,3484
20241205,144600,1427668290,9920,9920,9920,9920,1335
20241205,144500,1414425090,9920,9930,9930,9920,1890
20241205,144400,1395660340,9930,9920,9930,9920,1020
20241205,144300,1385541850,9920,9930,9940,9920,3031
20241205,144200,1355454080,9940,9950,9950,9930,131
20241205,144100,1354151690,9940,9950,9950,9940,3925
20241205,144000,1315136980,9960,9960,9960,9950,825
20241205,143900,1306927930,9960,9970,9970,9960,418
20241205,143800,1302764540,9950,9950,9950,9950,20
20241205,143700,1302565540,9950,9950,9950,9950,263
20241205,143600,1299948690,9950,9950,9950,9950,2243
20241205,143500,1277630840,9960,9960,9960,9960,950
20241205,143400,1268168840,9960,9970,9970,9960,100
20241205,143300,1267172640,9960,9970,9970,9960,1802
20241205,143200,1249222970,9970,9980,9980,9970,2205
20241205,143100,1227236950,9980,9990,9990,9980,1727
20241205,143000,1209996140,9990,9990,10000,9990,107
20241205,142900,1208927200,10000,10000,10000,10000,109
20241205,142800,1207837200,9990,9990,9990,9990,923
20241205,142700,1198616430,10000,10000,10000,9990,351
20241205,142600,1195106930,10010,10000,10010,10000,611
20241205,142500,1188996920,10000,10000,10000,10000,0
20241205,142400,1188996920,10000,10000,10000,10000,324
20241205,142300,1185756920,10000,10010,10010,10000,100
20241205,142200,1184756910,10010,10010,10010,10010,50
20241205,142100,1184256410,10010,10010,10010,10010,1339
20241205,142000,1170853020,10010,10010,10010,10010,34
20241205,141900,1170512680,10020,10020,10020,10020,400
20241205,141800,1166504680,10030,10030,10030,10030,199
20241205,141700,1164508710,10020,10020,10020,10020,73
20241205,141600,1163777250,10020,10020,10020,10020,0
20241205,141500,1163777250,10020,10020,10020,10020,63
20241205,141400,1163145990,10020,10020,10020,10020,0
20241205,141300,1163145990,10020,10020,10020,10020,2
20241205,141200,1163125950,10020,10020,10020,10020,0
20241205,141100,1163125950,10020,10020,10020,10020,0
20241205,141000,1163125950,10020,10020,10020,10020,100
20241205,140900,1162123950,10030,10030,10030,10030,10
20241205,140800,1162023650,10030,10030,10030,10030,0
20241205,140700,1162023650,10030,10030,10030,10030,1
20241205,140600,1162013620,10030,10030,10030,10030,102
20241205,140500,1160990560,10030,10030,10030,10030,0
20241205,140400,1160990560,10030,10030,10030,10030,37
20241205,140300,1160619450,10020,10020,10020,10020,50
20241205,140200,1160118450,10030,10030,10030,10030,0
20241205,140100,1160118450,10030,10030,10030,10030,0
20241205,140000,1160118450,10030,10030,10030,10030,6
20241205,135900,1160058270,10030,10020,10030,10020,996
20241205,135800,1150073560,10030,10030,10030,10030,0
20241205,135700,1150073560,10030,10030,10030,10030,0
20241205,135600,1150073560,10030,10030,10030,10030,0
20241205,135500,1150073560,10030,10030,10030,10030,0
20241205,135400,1150073560,10030,10030,10030,10030,0
20241205,135300,1150073560,10030,10030,10030,10030,0
20241205,135200,1150073560,10030,10030,10030,10030,295
20241205,135100,1147114710,10020,10000,10020,10000,5089
20241205,135000,1096163710,10000,10000,10000,10000,0
20241205,134900,1096163710,10000,10000,10000,10000,30
20241205,134800,1095863710,9980,9980,9980,9980,0
20241205,134700,1095863710,9980,10000,10000,9980,127
20241205,134600,1094594250,10000,10000,10000,10000,207
20241205,134500,1092524250,10000,10000,10000,10000,47
20241205,134400,1092054250,9980,9980,9980,9980,0
20241205,134300,1092054250,9980,10000,10000,9980,2028
20241205,134200,1071804310,10000,10000,10000,10000,30
20241205,134100,1071504310,10000,10000,10000,10000,34
20241205,134000,1071164310,10010,10010,10010,10010,30
20241205,133900,1070864010,10010,10010,10010,10010,50
20241205,133800,1070363510,10010,10010,10010,10010,100
20241205,133700,1069362510,10000,10000,10000,10000,19
20241205,133600,1069172510,10000,10000,10000,10000,51
20241205,133500,1068662510,10000,10000,10000,10000,980
20241205,133400,1058862510,10010,10000,10010,10000,26
20241205,133300,1058602490,10000,10000,10000,10000,10
20241205,133200,1058502490,10000,10000,10000,10000,1000
20241205,133100,1048502490,10000,10000,10000,10000,206
20241205,133000,1046442490,10000,10000,10000,10000,0
20241205,132900,1046442490,10000,10000,10000,10000,0
20241205,132800,1046442490,10000,10010,10010,10000,111
20241205,132700,1045332470,10000,10000,10000,10000,0
20241205,132600,1045332470,10000,10000,10020,9990,1617
20241205,132500,1029163360,10010,10010,10010,10010,1
20241205,132400,1029153350,10000,10000,10000,10000,100
20241205,132300,1028153350,10000,10000,10000,10000,5
20241205,132200,1028103350,9990,10000,10000,9990,387
20241205,132100,1024233500,10000,10000,10000,10000,1600
20241205,132000,1008233500,9990,10000,10000,9990,179
20241205,131900,1006445000,10000,10000,10000,10000,1
20241205,131800,1006435000,10000,10000,10000,10000,3
20241205,131700,1006405000,9990,9990,9990,9990,0
20241205,131600,1006405000,9990,10000,10000,9990,130
20241205,131500,1005106250,10020,10020,10020,10020,0
20241205,131400,1005106250,10020,10020,10020,10020,0
20241205,131300,1005106250,10020,10020,10020,10020,15
20241205,131200,1004955950,9990,9990,9990,9990,100
20241205,131100,1003956950,9990,9990,9990,9990,218
20241205,131000,1001779130,9990,9990,9990,9990,105
20241205,130900,1000730180,9990,9990,9990,9980,2021
20241205,130800,980548280,9990,10000,10000,9990,185
20241205,130700,978698510,10000,10000,10000,10000,70
20241205,130600,977998510,10000,10000,10000,10000,67
20241205,130500,977328510,10000,10000,10000,10000,0
20241205,130400,977328510,10000,10000,10000,10000,0
20241205,130300,977328510,10000,10000,10000,10000,5
20241205,130200,977278510,10000,10000,10000,10000,111
20241205,130100,976168510,10000,10010,10020,10000,3617
20241205,130000,939997290,10010,10010,10010,10010,306
20241205,125900,936934230,10010,10010,10010,10010,0
20241205,125800,936934230,10010,10010,10010,10010,1062
20241205,125700,926303610,10020,10020,10020,10020,5
20241205,125600,926253510,10010,10010,10010,10010,21
20241205,125500,926043300,10010,10010,10010,10010,20
20241205,125400,925843100,10010,10010,10010,10010,10
20241205,125300,925743000,10020,10020,10020,10020,0
20241205,125200,925743000,10020,10020,10020,10020,0
20241205,125100,925743000,10020,10020,10020,10020,321
20241205,125000,922526580,10020,10020,10020,10020,10
20241205,124900,922426380,10020,10010,10020,10010,410
20241205,124800,918318280,10010,10010,10010,10010,501
20241205,124700,913303270,10020,10020,10020,10020,0
20241205,124600,913303270,10020,10020,10020,10020,494
20241205,124500,908353390,10030,10030,10030,10030,0
20241205,124400,908353390,10030,10030,10030,10030,1
20241205,124300,908343360,10020,10020,10020,10020,0
20241205,124200,908343360,10020,10020,10020,10020,0
20241205,124100,908343360,10020,10020,10020,10020,188
20241205,124000,906459600,10030,10030,10030,10030,30
20241205,123900,906158700,10010,10020,10020,10010,10
20241205,123800,906058570,10020,10020,10020,10020,62
20241205,123700,905437330,10020,10020,10020,10020,0
20241205,123600,905437330,10020,10020,10020,10020,38
20241205,123500,905056570,10010,10020,10020,10010,5692
20241205,123400,848066030,10010,10020,10020,10010,200
20241205,123300,846063030,10020,10020,10020,10020,138
20241205,123200,844680270,10020,10030,10030,10020,2
20241205,123100,844660220,10030,10030,10030,10030,0
20241205,123000,844660220,10030,10030,10030,10030,1
20241205,122900,844650190,10030,10020,10030,10020,189
20241205,122800,842755410,10020,10030,10030,10020,1310
20241205,122700,829629110,10030,10030,10030,10020,581
20241205,122600,823802920,10030,10030,10030,10030,0
20241205,122500,823802920,10030,10030,10030,10030,279
20241205,122400,821004550,10030,10040,10040,10030,51
20241205,122300,820493010,10020,10020,10020,10020,10
20241205,122200,820392810,10020,10030,10030,10020,780
20241205,122100,812569700,10040,10040,10040,10040,279
20241205,122000,809768540,10040,10040,10040,10040,0
20241205,121900,809768540,10040,10060,10060,10040,194
20241205,121800,807820740,10060,10060,10060,10060,61
20241205,121700,807207080,10060,10060,10060,10060,200
20241205,121600,805195080,10060,10060,10060,10060,1
20241205,121500,805185020,10040,10060,10060,10040,7
20241205,121400,805114690,10060,10060,10060,10060,0
20241205,121300,805114690,10060,10060,10060,10060,0
20241205,121200,805114690,10060,10060,10060,10060,18
20241205,121100,804933610,10050,10070,10070,10050,68
20241205,121000,804249130,10070,10060,10070,10060,4
20241205,120900,804208860,10060,10060,10060,10060,50
20241205,120800,803705860,10060,10060,10060,10060,8
20241205,120700,803625380,10060,10060,10060,10060,167
20241205,120600,801945360,10060,10060,10060,10060,15
20241205,120500,801794460,10060,10060,10060,10060,0
20241205,120400,801794460,10060,10060,10060,10060,1
20241205,120300,801784400,10040,10040,10040,10040,0
20241205,120200,801784400,10040,10040,10040,10040,50
20241205,120100,801282400,10050,10050,10050,10050,50
20241205,120000,800779900,10070,10070,10070,10070,0
20241205,115900,800779900,10070,10070,10070,10070,0
20241205,115800,800779900,10070,10070,10070,10070,30
20241205,115700,800477800,10070,10050,10070,10040,137
20241205,115600,799102270,10070,10070,10070,10070,0
20241205,115500,799102270,10070,10070,10070,10070,100
20241205,115400,798095270,10070,10050,10070,10050,78
20241205,115300,797311350,10050,10050,10050,10050,11
20241205,115200,797200800,10050,10050,10050,10050,560
20241205,115100,791572800,10050,10060,10060,10050,640
20241205,115000,785140760,10060,10070,10070,10060,33
20241205,114900,784808770,10060,10060,10060,10060,113
20241205,114800,783671990,10060,10080,10080,10060,150
20241205,114700,782161990,10070,10070,10070,10060,49
20241205,114600,781668640,10070,10070,10070,10070,0
20241205,114500,781668640,10070,10070,10070,10070,50
20241205,114400,781165140,10060,10060,10060,10060,1
20241205,114300,781155080,10050,10050,10050,10050,0
20241205,114200,781155080,10050,10070,10070,10050,100
20241205,114100,780149440,10080,10080,10080,10080,30
20241205,114000,779847040,10080,10080,10080,10080,30
20241205,113900,779544640,10060,10060,10060,10060,0
20241205,113800,779544640,10060,10060,10060,10060,408
20241205,113700,775440160,10060,10070,10070,10060,249
20241205,113600,772934730,10090,10090,10090,10090,0
20241205,113500,772934730,10090,10080,10090,10080,95
20241205,113400,771976930,10080,10080,10080,10080,0
20241205,113300,771976930,10080,10080,10080,10080,0
20241205,113200,771976930,10080,10080,10090,10080,191
20241205,113100,770050850,10080,10080,10080,10080,0
20241205,113000,770050850,10080,10080,10080,10080,0
20241205,112900,770050850,10080,10060,10080,10060,12
20241205,112800,769930030,10050,10050,10050,10050,0
20241205,112700,769930030,10050,10050,10050,10050,150
20241205,112600,768422530,10080,10050,10080,10050,31
20241205,112500,768110480,10050,10030,10050,10030,57
20241205,112400,767537650,10050,10050,10050,10030,39
20241205,112300,767145980,10050,10050,10050,10050,0
20241205,112200,767145980,10050,10050,10050,10050,0
20241205,112100,767145980,10050,10050,10050,10050,0
20241205,112000,767145980,10050,10050,10050,10050,11
20241205,111900,767035430,10020,10020,10020,10020,0
20241205,111800,767035430,10020,10020,10020,10020,0
20241205,111700,767035430,10020,10020,10020,10020,130
20241205,111600,765732830,10080,10080,10080,10080,0
20241205,111500,765732830,10080,10080,10080,10080,0
20241205,111400,765732830,10080,10030,10080,10030,656
20241205,111300,759152800,10020,10020,10020,10020,2
20241205,111200,759132760,10010,10010,10010,10010,0
20241205,111100,759132760,10010,10010,10010,10010,50
20241205,111000,758632260,10010,10010,10010,10010,201
20241205,110900,756620250,10010,10020,10020,10010,108
20241205,110800,755538170,10020,10020,10020,10020,0
20241205,110700,755538170,10020,10020,10020,10010,101
20241205,110600,754527140,10030,10030,10030,10030,50
20241205,110500,754025640,10030,10030,10030,10030,1
20241205,110400,754015610,10030,10030,10030,10030,500
20241205,110300,749000610,10000,10020,10020,10000,1708
20241205,110200,731908070,10020,10020,10020,10020,300
20241205,110100,728902070,10020,10020,10020,10020,145
20241205,110000,727449170,10030,10030,10030,10030,105
20241205,105900,726396020,10030,10030,10030,10030,88
20241205,105800,725513380,10030,10040,10040,10030,40
20241205,105700,725112080,10040,10040,10040,10040,79
20241205,105600,724318920,10040,10040,10040,10040,25
20241205,105500,724067920,10040,10040,10040,10040,10
20241205,105400,723967520,10030,10040,10040,10030,94
20241205,105300,723024690,10040,10040,10040,10040,9
20241205,105200,722934330,10040,10020,10040,10020,33
20241205,105100,722603340,10020,10020,10020,10020,1
20241205,105000,722593320,10010,10020,10020,10010,307
20241205,104900,719518660,10020,10020,10030,10020,620
20241205,104800,713305980,10010,10010,10010,10010,0
20241205,104700,713305980,10010,10010,10010,10010,1
20241205,104600,713295970,10010,10040,10040,10010,302
20241205,104500,710267600,10050,10040,10050,10040,171
20241205,104400,708550560,10050,10050,10050,10050,3
20241205,104300,708520410,10050,10050,10050,10050,108
20241205,104200,707435010,10060,10060,10060,10060,0
20241205,104100,707435010,10060,10050,10060,10050,77
20241205,104000,706660400,10070,10070,10070,10070,2
20241205,103900,706640260,10100,10090,10100,10090,50
20241205,103800,706135310,10090,10090,10090,10090,17
20241205,103700,705963780,10090,10090,10090,10090,15
20241205,103600,705812430,10100,10070,10100,10070,100
20241205,103500,704804740,10070,10070,10070,10070,6
20241205,103400,704744320,10070,10070,10070,10070,262
20241205,103300,702105980,10100,10080,10100,10080,114
20241205,103200,700955100,10070,10080,10090,10070,136
20241205,103100,699583330,10090,10070,10090,10070,531
20241205,103000,694236140,10050,10060,10060,10050,53
20241205,102900,693703070,10060,10060,10060,10060,8
20241205,102800,693622590,10070,10070,10070,10070,2
20241205,102700,693602450,10050,10050,10050,10050,0
20241205,102600,693602450,10050,10070,10070,10050,17
20241205,102500,693431560,10050,10050,10050,10040,207
20241205,102400,691351400,10050,10040,10050,10030,842
20241205,102300,682896470,10030,10030,10030,10030,67
20241205,102200,682224460,10030,10030,10050,10030,116
20241205,102100,681060850,10030,10030,10030,10030,336
20241205,102000,677690770,10030,10030,10030,10020,72
20241205,101900,676968950,10030,10020,10030,10020,506
20241205,101800,671896680,10020,10010,10020,10010,176
20241205,101700,670134740,10010,10010,10010,10010,0
20241205,101600,670134740,10010,10010,10010,10010,30
20241205,101500,669834440,10010,10040,10040,10010,12
20241205,101400,669714230,10040,10040,10040,10040,0
20241205,101300,669714230,10040,10000,10040,10000,189
20241205,101200,667819310,10020,10020,10020,10020,139
20241205,101100,666426530,10000,10000,10000,10000,200
20241205,101000,664426530,10000,10000,10000,10000,100
20241205,100900,663426530,9990,10000,10000,9990,1965
20241205,100800,643791160,10000,10000,10000,9990,169
20241205,100700,642101570,10000,10000,10010,10000,364
20241205,100600,638461520,10010,10020,10020,10010,8
20241205,100500,638381410,10020,10020,10020,10020,82
20241205,100400,637559770,10030,10030,10030,10030,16
20241205,100300,637399290,9990,9970,9990,9970,198
20241205,100200,635425030,9970,9990,9990,9970,2182
20241205,100100,613661500,9990,10000,10000,9990,212
20241205,100000,611543570,10000,10010,10010,9990,362
20241205,095900,607923340,10010,10010,10010,10010,2
20241205,095800,607903320,10010,10010,10010,10010,6
20241205,095700,607843260,10010,10020,10020,10010,291
20241205,095600,604930300,10020,10030,10030,10020,304
20241205,095500,601882530,10030,10040,10040,10030,147
20241205,095400,600406660,10040,10040,10040,10040,0
20241205,095300,600406660,10040,10040,10040,10040,50
20241205,095200,599904660,10040,10040,10040,10040,3
20241205,095100,599874540,10040,10050,10050,10040,31
20241205,095000,599563170,10050,10050,10050,10050,13
20241205,094900,599432520,10050,10050,10050,10050,205
20241205,094800,597372270,10050,10050,10050,10050,0
20241205,094700,597372270,10050,10060,10060,10040,648
20241205,094600,590858340,10070,10100,10100,10070,463
20241205,094500,586195690,10100,10090,10100,10080,444
20241205,094400,581712710,10090,10090,10090,10090,1
20241205,094300,581702620,10100,10110,10110,10090,412
20241205,094200,577543320,10110,10080,10110,10080,1518
20241205,094100,562225040,10080,10060,10080,10060,535
20241205,094000,556837590,10060,10050,10070,10050,109
20241205,093900,555740550,10060,10050,10060,10050,21
20241205,093800,555529300,10050,10040,10050,10040,92
20241205,093700,554604970,10030,10030,10030,10030,2
20241205,093600,554584910,10040,10030,10040,10030,222
20241205,093500,552357250,10030,10010,10030,10010,826
20241205,093400,544073590,10020,10010,10030,10010,663
20241205,093300,537426470,10010,10000,10010,9970,624
20241205,093200,531198140,10010,9960,10010,9960,1875
20241205,093100,512470870,9960,9950,9960,9940,1011
20241205,093000,502409640,9950,9950,9950,9940,454
20241205,092900,497893740,9960,9950,9960,9930,429
20241205,092800,493632160,9930,9930,9930,9930,967
20241205,092700,484029850,9930,9940,9940,9920,443
20241205,092600,479632430,9950,9930,9950,9920,732
20241205,092500,472364170,9930,9940,9940,9900,3837
20241205,092400,434320830,9940,9940,9950,9940,874
20241205,092300,425631670,9980,9960,9980,9940,218
20241205,092200,423459670,9970,9950,9970,9930,3391
20241205,092100,389775200,9950,9970,9990,9940,4123
20241205,092000,348732950,9970,10010,10010,9970,2068
20241205,091900,328083160,10010,10010,10010,10000,300
20241205,091800,325080340,10020,10030,10030,10020,423
20241205,091700,320838830,10020,10010,10050,10000,2749
20241205,091600,293340210,10010,10030,10030,10010,3461
20241205,091500,258676480,10030,10040,10040,10030,1297
20241205,091400,245666380,10040,10040,10040,10030,319
20241205,091300,242464890,10030,10070,10070,10030,987
20241205,091200,232555500,10070,10070,10070,10040,10995
20241205,091100,122039040,10060,10070,10090,10060,1010
20241205,091000,111870610,10070,10070,10070,10070,786
20241205,090900,103955590,10070,10080,10080,10070,183
20241205,090800,102112540,10070,10080,10080,10070,252
20241205,090700,99574750,10080,10070,10080,10070,442
20241205,090600,95122840,10070,10080,10100,10070,284
20241205,090500,92259760,10080,10130,10130,10070,1732
20241205,090400,74771430,10200,10180,10200,10100,3256
20241205,090300,41755860,10170,10160,10170,10160,385
20241205,090200,37841410,10170,10170,10180,10160,453
20241205,090100,33236570,10170,10210,10210,10160,779
20241205,090000,25296310,10210,10200,10210,10200,2480
Reference in New Issue Copy Permalink