ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/159580/min/candle-20241210.csv

695 lines
34 KiB
CSV
Raw Normal View History

Update 2024-12-10 2860 candle_min
2024-12-10 22:03:27 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,203200,2895959490,5330,5330,5330,5330,9072
20241210,203100,2895959490,5330,5330,5330,5330,0
20241210,203000,2895959490,5330,5330,5330,5330,0
20241210,202900,2895959490,5330,5330,5330,5330,0
20241210,202800,2895959490,5330,5330,5330,5330,0
20241210,202700,2895959490,5330,5330,5330,5330,0
20241210,202600,2895959490,5330,5330,5330,5330,0
20241210,202500,2895959490,5330,5330,5330,5330,0
20241210,202400,2895959490,5330,5330,5330,5330,0
20241210,202300,2895959490,5330,5330,5330,5330,0
20241210,202200,2895959490,5330,5330,5330,5330,0
20241210,202100,2895959490,5330,5330,5330,5330,0
20241210,202000,2895959490,5330,5330,5330,5330,0
20241210,201900,2895959490,5330,5330,5330,5330,0
20241210,201800,2895959490,5330,5330,5330,5330,0
20241210,201700,2895959490,5330,5330,5330,5330,0
20241210,201600,2895959490,5330,5330,5330,5330,0
20241210,201500,2895959490,5330,5330,5330,5330,0
20241210,201400,2895959490,5330,5330,5330,5330,0
20241210,201300,2895959490,5330,5330,5330,5330,0
20241210,201200,2895959490,5330,5330,5330,5330,0
20241210,201100,2895959490,5330,5330,5330,5330,0
20241210,201000,2895959490,5330,5330,5330,5330,0
20241210,200900,2895959490,5330,5330,5330,5330,0
20241210,200800,2895959490,5330,5330,5330,5330,0
20241210,200700,2895959490,5330,5330,5330,5330,0
20241210,200600,2895959490,5330,5330,5330,5330,0
20241210,200500,2895959490,5330,5330,5330,5330,0
20241210,200400,2895959490,5330,5330,5330,5330,0
20241210,200300,2895959490,5330,5330,5330,5330,0
20241210,200200,2895959490,5330,5330,5330,5330,9072
20241210,200100,2895959490,5330,5330,5330,5330,0
20241210,200000,2895959490,5330,5330,5330,5330,0
20241210,195900,2895959490,5330,5330,5330,5330,0
20241210,195800,2895959490,5330,5330,5330,5330,0
20241210,195700,2895959490,5330,5330,5330,5330,0
20241210,195600,2895959490,5330,5330,5330,5330,0
20241210,195500,2895959490,5330,5330,5330,5330,0
20241210,195400,2895959490,5330,5330,5330,5330,0
20241210,195300,2895959490,5330,5330,5330,5330,0
20241210,195200,2895959490,5330,5330,5330,5330,0
20241210,195100,2895959490,5330,5330,5330,5330,0
20241210,195000,2895959490,5330,5330,5330,5330,0
20241210,194900,2895959490,5330,5330,5330,5330,0
20241210,194800,2895959490,5330,5330,5330,5330,0
20241210,194700,2895959490,5330,5330,5330,5330,0
20241210,194600,2895959490,5330,5330,5330,5330,0
20241210,194500,2895959490,5330,5330,5330,5330,0
20241210,194400,2895959490,5330,5330,5330,5330,0
20241210,194300,2895959490,5330,5330,5330,5330,0
20241210,194200,2895959490,5330,5330,5330,5330,0
20241210,194100,2895959490,5330,5330,5330,5330,0
20241210,194000,2895959490,5330,5330,5330,5330,0
20241210,193900,2895959490,5330,5330,5330,5330,0
20241210,193800,2895959490,5330,5330,5330,5330,0
20241210,193700,2895959490,5330,5330,5330,5330,0
20241210,193600,2895959490,5330,5330,5330,5330,0
20241210,193500,2895959490,5330,5330,5330,5330,0
20241210,193400,2895959490,5330,5330,5330,5330,0
20241210,193300,2895959490,5330,5330,5330,5330,0
20241210,193200,2895959490,5330,5330,5330,5330,9072
20241210,193100,2895959490,5330,5330,5330,5330,0
20241210,193000,2895959490,5330,5330,5330,5330,0
20241210,192900,2895959490,5330,5330,5330,5330,0
20241210,192800,2895959490,5330,5330,5330,5330,0
20241210,192700,2895959490,5330,5330,5330,5330,0
20241210,192600,2895959490,5330,5330,5330,5330,0
20241210,192500,2895959490,5330,5330,5330,5330,0
20241210,192400,2895959490,5330,5330,5330,5330,0
20241210,192300,2895959490,5330,5330,5330,5330,0
20241210,192200,2895959490,5330,5330,5330,5330,0
20241210,192100,2895959490,5330,5330,5330,5330,0
20241210,192000,2895959490,5330,5330,5330,5330,0
20241210,191900,2895959490,5330,5330,5330,5330,0
20241210,191800,2895959490,5330,5330,5330,5330,0
20241210,191700,2895959490,5330,5330,5330,5330,0
20241210,191600,2895959490,5330,5330,5330,5330,0
20241210,191500,2895959490,5330,5330,5330,5330,0
20241210,191400,2895959490,5330,5330,5330,5330,0
20241210,191300,2895959490,5330,5330,5330,5330,0
20241210,191200,2895959490,5330,5330,5330,5330,0
20241210,191100,2895959490,5330,5330,5330,5330,0
20241210,191000,2895959490,5330,5330,5330,5330,0
20241210,190900,2895959490,5330,5330,5330,5330,0
20241210,190800,2895959490,5330,5330,5330,5330,0
20241210,190700,2895959490,5330,5330,5330,5330,0
20241210,190600,2895959490,5330,5330,5330,5330,0
20241210,190500,2895959490,5330,5330,5330,5330,0
20241210,190400,2895959490,5330,5330,5330,5330,0
20241210,190300,2895959490,5330,5330,5330,5330,0
20241210,190200,2895959490,5330,5330,5330,5330,9072
20241210,190100,2895959490,5330,5330,5330,5330,0
20241210,190000,2895959490,5330,5330,5330,5330,0
20241210,185900,2895959490,5330,5330,5330,5330,0
20241210,185800,2895959490,5330,5330,5330,5330,0
20241210,185700,2895959490,5330,5330,5330,5330,0
20241210,185600,2895959490,5330,5330,5330,5330,0
20241210,185500,2895959490,5330,5330,5330,5330,0
20241210,185400,2895959490,5330,5330,5330,5330,0
20241210,185300,2895959490,5330,5330,5330,5330,0
20241210,185200,2895959490,5330,5330,5330,5330,0
20241210,185100,2895959490,5330,5330,5330,5330,0
20241210,185000,2895959490,5330,5330,5330,5330,0
20241210,184900,2895959490,5330,5330,5330,5330,0
20241210,184800,2895959490,5330,5330,5330,5330,0
20241210,184700,2895959490,5330,5330,5330,5330,0
20241210,184600,2895959490,5330,5330,5330,5330,0
20241210,184500,2895959490,5330,5330,5330,5330,0
20241210,184400,2895959490,5330,5330,5330,5330,0
20241210,184300,2895959490,5330,5330,5330,5330,0
20241210,184200,2895959490,5330,5330,5330,5330,0
20241210,184100,2895959490,5330,5330,5330,5330,0
20241210,184000,2895959490,5330,5330,5330,5330,0
20241210,183900,2895959490,5330,5330,5330,5330,0
20241210,183800,2895959490,5330,5330,5330,5330,0
20241210,183700,2895959490,5330,5330,5330,5330,0
20241210,183600,2895959490,5330,5330,5330,5330,0
20241210,183500,2895959490,5330,5330,5330,5330,0
20241210,183400,2895959490,5330,5330,5330,5330,0
20241210,183300,2895959490,5330,5330,5330,5330,0
20241210,183200,2895959490,5330,5330,5330,5330,9072
20241210,183100,2895959490,5330,5330,5330,5330,0
20241210,183000,2895959490,5330,5330,5330,5330,0
20241210,182900,2895959490,5330,5330,5330,5330,0
20241210,182800,2895959490,5330,5330,5330,5330,0
20241210,182700,2895959490,5330,5330,5330,5330,0
20241210,182600,2895959490,5330,5330,5330,5330,0
20241210,182500,2895959490,5330,5330,5330,5330,0
20241210,182400,2895959490,5330,5330,5330,5330,0
20241210,182300,2895959490,5330,5330,5330,5330,0
20241210,182200,2895959490,5330,5330,5330,5330,0
20241210,182100,2895959490,5330,5330,5330,5330,0
20241210,182000,2895959490,5330,5330,5330,5330,0
20241210,181900,2895959490,5330,5330,5330,5330,0
20241210,181800,2895959490,5330,5330,5330,5330,0
20241210,181700,2895959490,5330,5330,5330,5330,0
20241210,181600,2895959490,5330,5330,5330,5330,0
20241210,181500,2895959490,5330,5330,5330,5330,0
20241210,181400,2895959490,5330,5330,5330,5330,0
20241210,181300,2895959490,5330,5330,5330,5330,0
20241210,181200,2895959490,5330,5330,5330,5330,0
20241210,181100,2895959490,5330,5330,5330,5330,0
20241210,181000,2895959490,5330,5330,5330,5330,0
20241210,180900,2895959490,5330,5330,5330,5330,0
20241210,180800,2895959490,5330,5330,5330,5330,0
20241210,180700,2895959490,5330,5330,5330,5330,0
20241210,180600,2895959490,5330,5330,5330,5330,0
20241210,180500,2895959490,5330,5330,5330,5330,0
20241210,180400,2895959490,5330,5330,5330,5330,0
20241210,180300,2895959490,5330,5330,5330,5330,0
20241210,180200,2895959490,5330,5330,5330,5330,9072
20241210,180100,2895959490,5330,5330,5330,5330,0
20241210,180000,2895959490,5330,5330,5330,5330,0
20241210,175900,2895959490,5330,5330,5330,5330,0
20241210,175800,2895959490,5330,5330,5330,5330,0
20241210,175700,2895959490,5330,5330,5330,5330,0
20241210,175600,2895959490,5330,5330,5330,5330,0
20241210,175500,2895959490,5330,5330,5330,5330,0
20241210,175400,2895959490,5330,5330,5330,5330,0
20241210,175300,2895959490,5330,5330,5330,5330,0
20241210,175200,2895959490,5330,5330,5330,5330,0
20241210,175100,2895959490,5330,5330,5330,5330,0
20241210,175000,2895959490,5330,5330,5330,5330,0
20241210,174900,2895959490,5330,5330,5330,5330,0
20241210,174800,2895959490,5330,5330,5330,5330,0
20241210,174700,2895959490,5330,5330,5330,5330,0
20241210,174600,2895959490,5330,5330,5330,5330,0
20241210,174500,2895959490,5330,5330,5330,5330,0
20241210,174400,2895959490,5330,5330,5330,5330,0
20241210,174300,2895959490,5330,5330,5330,5330,0
20241210,174200,2895959490,5330,5330,5330,5330,0
20241210,174100,2895959490,5330,5330,5330,5330,0
20241210,174000,2895959490,5330,5330,5330,5330,0
20241210,173900,2895959490,5330,5330,5330,5330,0
20241210,173800,2895959490,5330,5330,5330,5330,0
20241210,173700,2895959490,5330,5330,5330,5330,0
20241210,173600,2895959490,5330,5330,5330,5330,0
20241210,173500,2895959490,5330,5330,5330,5330,0
20241210,173400,2895959490,5330,5330,5330,5330,0
20241210,173300,2895959490,5330,5330,5330,5330,0
20241210,173200,2895959490,5330,5330,5330,5330,9072
20241210,173100,2895959490,5330,5330,5330,5330,0
20241210,173000,2895959490,5330,5330,5330,5330,0
20241210,172900,2895959490,5330,5330,5330,5330,0
20241210,172800,2895959490,5330,5330,5330,5330,0
20241210,172700,2895959490,5330,5330,5330,5330,0
20241210,172600,2895959490,5330,5330,5330,5330,0
20241210,172500,2895959490,5330,5330,5330,5330,0
20241210,172400,2895959490,5330,5330,5330,5330,0
20241210,172300,2895959490,5330,5330,5330,5330,0
20241210,172200,2895959490,5330,5330,5330,5330,0
20241210,172100,2895959490,5330,5330,5330,5330,0
20241210,172000,2895959490,5330,5330,5330,5330,0
20241210,171900,2895959490,5330,5330,5330,5330,0
20241210,171800,2895959490,5330,5330,5330,5330,0
20241210,171700,2895959490,5330,5330,5330,5330,0
20241210,171600,2895959490,5330,5330,5330,5330,0
20241210,171500,2895959490,5330,5330,5330,5330,0
20241210,171400,2895959490,5330,5330,5330,5330,0
20241210,171300,2895959490,5330,5330,5330,5330,0
20241210,171200,2895959490,5330,5330,5330,5330,0
20241210,171100,2895959490,5330,5330,5330,5330,0
20241210,171000,2895959490,5330,5330,5330,5330,0
20241210,170900,2895959490,5330,5330,5330,5330,0
20241210,170800,2895959490,5330,5330,5330,5330,0
20241210,170700,2895959490,5330,5330,5330,5330,0
20241210,170600,2895959490,5330,5330,5330,5330,0
20241210,170500,2895959490,5330,5330,5330,5330,0
20241210,170400,2895959490,5330,5330,5330,5330,0
20241210,170300,2895959490,5330,5330,5330,5330,0
20241210,170200,2895959490,5330,5330,5330,5330,9072
20241210,170100,2895959490,5330,5330,5330,5330,0
20241210,170000,2895959490,5330,5330,5330,5330,0
20241210,165900,2895959490,5330,5330,5330,5330,0
20241210,165800,2895959490,5330,5330,5330,5330,0
20241210,165700,2895959490,5330,5330,5330,5330,0
20241210,165600,2895959490,5330,5330,5330,5330,0
20241210,165500,2895959490,5330,5330,5330,5330,0
20241210,165400,2895959490,5330,5330,5330,5330,0
20241210,165300,2895959490,5330,5330,5330,5330,0
20241210,165200,2895959490,5330,5330,5330,5330,0
20241210,165100,2895959490,5330,5330,5330,5330,0
20241210,165000,2895959490,5330,5330,5330,5330,0
20241210,164900,2895959490,5330,5330,5330,5330,0
20241210,164800,2895959490,5330,5330,5330,5330,0
20241210,164700,2895959490,5330,5330,5330,5330,0
20241210,164600,2895959490,5330,5330,5330,5330,0
20241210,164500,2895959490,5330,5330,5330,5330,0
20241210,164400,2895959490,5330,5330,5330,5330,0
20241210,164300,2895959490,5330,5330,5330,5330,0
20241210,164200,2895959490,5330,5330,5330,5330,0
20241210,164100,2895959490,5330,5330,5330,5330,0
20241210,164000,2895959490,5330,5330,5330,5330,0
20241210,163900,2895959490,5330,5330,5330,5330,0
20241210,163800,2895959490,5330,5330,5330,5330,0
20241210,163700,2895959490,5330,5330,5330,5330,0
20241210,163600,2895959490,5330,5330,5330,5330,0
20241210,163500,2895959490,5330,5330,5330,5330,0
20241210,163400,2895959490,5330,5330,5330,5330,0
20241210,163300,2895959490,5330,5330,5330,5330,0
20241210,163200,2895959490,5330,5330,5330,5330,9072
20241210,163100,2895959490,5330,5330,5330,5330,0
20241210,163000,2895959490,5330,5330,5330,5330,0
20241210,162900,2895959490,5330,5330,5330,5330,0
20241210,162800,2895959490,5330,5330,5330,5330,0
20241210,162700,2895959490,5330,5330,5330,5330,0
20241210,162600,2895959490,5330,5330,5330,5330,0
20241210,162500,2895959490,5330,5330,5330,5330,0
20241210,162400,2895959490,5330,5330,5330,5330,0
20241210,162300,2895959490,5330,5330,5330,5330,0
20241210,162200,2895959490,5330,5330,5330,5330,0
20241210,162100,2895959490,5330,5330,5330,5330,0
20241210,162000,2895959490,5330,5330,5330,5330,0
20241210,161900,2895959490,5330,5330,5330,5330,0
20241210,161800,2895959490,5330,5330,5330,5330,0
20241210,161700,2895959490,5330,5330,5330,5330,0
20241210,161600,2895959490,5330,5330,5330,5330,0
20241210,161500,2895959490,5330,5330,5330,5330,0
20241210,161400,2895959490,5330,5330,5330,5330,0
20241210,161300,2895959490,5330,5330,5330,5330,0
20241210,161200,2895959490,5330,5330,5330,5330,0
20241210,161100,2895959490,5330,5330,5330,5330,0
20241210,161000,2895959490,5330,5330,5330,5330,0
20241210,160900,2895959490,5330,5330,5330,5330,0
20241210,160800,2895959490,5330,5330,5330,5330,0
20241210,160700,2895959490,5330,5330,5330,5330,0
20241210,160600,2895959490,5330,5330,5330,5330,0
20241210,160500,2895959490,5330,5330,5330,5330,0
20241210,160400,2895959490,5330,5330,5330,5330,0
20241210,160300,2895959490,5330,5330,5330,5330,0
20241210,160200,2895959490,5330,5330,5330,5330,9072
20241210,160100,2895959490,5330,5330,5330,5330,0
20241210,160000,2895959490,5330,5330,5330,5330,0
20241210,155900,2895959490,5330,5330,5330,5330,0
20241210,155800,2895959490,5330,5330,5330,5330,0
20241210,155700,2895959490,5330,5330,5330,5330,0
20241210,155600,2895959490,5330,5330,5330,5330,0
20241210,155500,2895959490,5330,5330,5330,5330,0
20241210,155400,2895959490,5330,5330,5330,5330,0
20241210,155300,2895959490,5330,5330,5330,5330,0
20241210,155200,2895959490,5330,5330,5330,5330,0
20241210,155100,2895959490,5330,5330,5330,5330,0
20241210,155000,2895959490,5330,5330,5330,5330,0
20241210,154900,2895959490,5330,5330,5330,5330,0
20241210,154800,2895959490,5330,5330,5330,5330,0
20241210,154700,2895959490,5330,5330,5330,5330,0
20241210,154600,2895959490,5330,5330,5330,5330,0
20241210,154500,2895959490,5330,5330,5330,5330,0
20241210,154400,2895959490,5330,5330,5330,5330,0
20241210,154300,2895959490,5330,5330,5330,5330,0
20241210,154200,2895959490,5330,5330,5330,5330,0
20241210,154100,2895959490,5330,5330,5330,5330,0
20241210,154000,2895959490,5330,5330,5330,5330,0
20241210,153900,2895959490,5330,5330,5330,5330,0
20241210,153800,2895959490,5330,5330,5330,5330,0
20241210,153700,2895959490,5330,5330,5330,5330,0
20241210,153600,2895959490,5330,5330,5330,5330,0
20241210,153500,2895959490,5330,5330,5330,5330,0
20241210,153400,2895959490,5330,5330,5330,5330,0
20241210,153300,2895959490,5330,5330,5330,5330,0
20241210,153200,2895959490,5330,5330,5330,5330,9072
20241210,153100,2895959490,5330,5330,5330,5330,0
20241210,153000,2895959490,5330,5330,5330,5330,9072
20241210,152900,2847605730,5350,5350,5350,5350,0
20241210,152800,2847605730,5350,5350,5350,5350,0
20241210,152700,2847605730,5350,5350,5350,5350,0
20241210,152600,2847605730,5350,5350,5350,5350,0
20241210,152500,2847605730,5350,5350,5350,5350,0
20241210,152400,2847605730,5350,5350,5350,5350,0
20241210,152300,2847605730,5350,5350,5350,5350,0
20241210,152200,2847605730,5350,5350,5350,5350,0
20241210,152100,2847605730,5350,5350,5350,5350,0
20241210,152000,2847605730,5350,5350,5350,5350,0
20241210,151900,2847605730,5350,5360,5360,5350,531
20241210,151800,2844761420,5360,5350,5360,5350,182
20241210,151700,2843786040,5360,5340,5360,5340,137
20241210,151600,2843054440,5340,5340,5350,5340,224
20241210,151500,2841858220,5360,5340,5360,5340,70
20241210,151400,2841484380,5340,5350,5350,5340,700
20241210,151300,2837742570,5360,5350,5360,5340,1043
20241210,151200,2832164510,5370,5370,5370,5370,1
20241210,151100,2832159140,5350,5350,5350,5350,4
20241210,151000,2832137740,5350,5330,5350,5330,655
20241210,150900,2828635090,5340,5350,5350,5330,58
20241210,150800,2828325170,5350,5350,5350,5330,607
20241210,150700,2825089810,5330,5340,5350,5330,33
20241210,150600,2824913860,5330,5340,5340,5330,192
20241210,150500,2823889930,5340,5330,5340,5330,148
20241210,150400,2823100990,5340,5350,5350,5340,1264
20241210,150300,2816348790,5360,5360,5370,5360,792
20241210,150200,2812102650,5360,5360,5370,5360,494
20241210,150100,2809453670,5360,5370,5370,5360,183
20241210,150000,2808471860,5370,5360,5380,5360,300
20241210,145900,2806860100,5380,5360,5380,5360,2138
20241210,145800,2795371590,5360,5350,5370,5340,4053
20241210,145700,2773708490,5340,5340,5340,5340,0
20241210,145600,2773708490,5340,5340,5350,5340,398
20241210,145500,2771583160,5350,5340,5350,5330,497
20241210,145400,2768930460,5340,5350,5350,5340,11
20241210,145300,2768871620,5340,5340,5340,5340,101
20241210,145200,2768332280,5350,5350,5350,5350,1
20241210,145100,2768326930,5340,5350,5350,5340,1010
20241210,145000,2762923530,5350,5340,5350,5340,49
20241210,144900,2762661790,5340,5340,5340,5340,59
20241210,144800,2762346730,5350,5350,5350,5350,1
20241210,144700,2762341380,5350,5330,5350,5320,1059
20241210,144600,2756695760,5330,5340,5340,5330,1530
20241210,144500,2748538980,5340,5350,5350,5340,501
20241210,144400,2745863630,5340,5350,5350,5340,700
20241210,144300,2742125560,5360,5360,5360,5360,1
20241210,144200,2742120200,5340,5330,5350,5330,5983
20241210,144100,2710138070,5340,5340,5340,5340,3281
20241210,144000,2692617530,5340,5340,5340,5340,105
20241210,143900,2692056830,5340,5340,5340,5340,10
20241210,143800,2692003430,5350,5350,5350,5340,1071
20241210,143700,2686274280,5350,5350,5350,5350,998
20241210,143600,2680934980,5360,5370,5370,5360,827
20241210,143500,2676502220,5370,5360,5370,5350,2086
20241210,143400,2665340650,5370,5370,5370,5350,79
20241210,143300,2664917920,5370,5370,5370,5370,4
20241210,143200,2664896440,5370,5370,5370,5370,37
20241210,143100,2664697750,5370,5370,5370,5370,2
20241210,143000,2664687010,5370,5360,5370,5340,367
20241210,142900,2662724170,5350,5360,5360,5350,32
20241210,142800,2662552840,5370,5360,5370,5360,198
20241210,142700,2661491440,5360,5370,5370,5360,101
20241210,142600,2660950070,5360,5360,5370,5360,268
20241210,142500,2659513540,5370,5360,5370,5350,1326
20241210,142400,2652407060,5360,5350,5360,5350,288
20241210,142300,2650863480,5350,5350,5350,5350,30
20241210,142200,2650702980,5350,5340,5350,5340,486
20241210,142100,2648106180,5340,5350,5350,5340,843
20241210,142000,2643601120,5360,5350,5360,5350,200
20241210,141900,2642531110,5350,5360,5360,5350,5
20241210,141800,2642504340,5360,5350,5360,5350,1287
20241210,141700,2635613990,5350,5360,5360,5320,1363
20241210,141600,2628330770,5380,5380,5380,5380,24
20241210,141500,2628201650,5380,5380,5380,5380,2269
20241210,141400,2615994430,5380,5380,5380,5350,3356
20241210,141300,2598020890,5380,5380,5390,5370,58
20241210,141200,2597708820,5370,5380,5380,5370,956
20241210,141100,2592565610,5380,5390,5390,5380,283
20241210,141000,2591041050,5390,5390,5390,5390,8
20241210,140900,2590997930,5390,5410,5410,5390,1329
20241210,140800,2583816170,5410,5410,5410,5410,5
20241210,140700,2583789120,5420,5420,5420,5400,243
20241210,140600,2582476860,5420,5400,5420,5400,4024
20241210,140500,2560732340,5400,5370,5400,5370,4407
20241210,140400,2537012420,5370,5370,5370,5370,17
20241210,140300,2536921130,5370,5370,5370,5360,14
20241210,140200,2536846050,5370,5360,5370,5360,4133
20241210,140100,2514692990,5360,5350,5360,5350,7
20241210,140000,2514655480,5350,5350,5360,5350,40
20241210,135900,2514441380,5350,5330,5350,5330,2416
20241210,135800,2501527640,5340,5330,5340,5330,168
20241210,135700,2500632040,5340,5340,5340,5340,3
20241210,135600,2500616020,5340,5330,5340,5330,33
20241210,135500,2500439840,5330,5330,5330,5330,352
20241210,135400,2498563680,5330,5350,5350,5330,71
20241210,135300,2498184830,5330,5330,5330,5330,214
20241210,135200,2497044210,5330,5330,5330,5330,860
20241210,135100,2492460410,5340,5340,5340,5340,1200
20241210,135000,2486052410,5350,5350,5350,5340,115
20241210,134900,2485437290,5350,5350,5350,5350,0
20241210,134800,2485437290,5350,5340,5350,5340,75
20241210,134700,2485036770,5340,5350,5350,5330,1285
20241210,134600,2478169510,5360,5360,5360,5360,10
20241210,134500,2478115910,5350,5350,5350,5350,52
20241210,134400,2477837710,5350,5350,5350,5340,1250
20241210,134300,2471162420,5350,5360,5360,5350,208
20241210,134200,2470047550,5350,5350,5350,5350,823
20241210,134100,2465644500,5330,5350,5350,5330,1309
20241210,134000,2458648580,5350,5360,5360,5350,186
20241210,133900,2457651820,5390,5390,5390,5390,1
20241210,133800,2457646430,5390,5390,5390,5390,1
20241210,133700,2457641040,5360,5370,5370,5360,406
20241210,133600,2455462160,5400,5400,5400,5400,0
20241210,133500,2455462160,5400,5400,5400,5360,1030
20241210,133400,2449937230,5400,5400,5400,5400,308
20241210,133300,2448274030,5380,5380,5380,5380,0
20241210,133200,2448274030,5380,5400,5400,5380,3854
20241210,133100,2427488300,5400,5400,5410,5400,178
20241210,133000,2426525440,5410,5420,5420,5410,192
20241210,132900,2425486520,5420,5410,5420,5410,229
20241210,132800,2424245840,5420,5420,5420,5420,445
20241210,132700,2421833940,5420,5430,5430,5420,113
20241210,132600,2421221460,5420,5410,5430,5410,1182
20241210,132500,2414815290,5410,5420,5420,5400,80
20241210,132400,2414382970,5400,5400,5420,5400,328
20241210,132300,2412611180,5400,5420,5420,5400,2297
20241210,132200,2400178310,5430,5430,5430,5420,555
20241210,132100,2397170130,5430,5420,5430,5420,2108
20241210,132000,2385740210,5430,5430,5430,5420,956
20241210,131900,2380549200,5430,5410,5450,5410,7024
20241210,131800,2342365610,5410,5360,5410,5360,3280
20241210,131700,2324663600,5360,5360,5360,5360,2355
20241210,131600,2312040800,5370,5370,5370,5370,10
20241210,131500,2311987100,5370,5400,5400,5370,1240
20241210,131400,2305328160,5370,5380,5390,5370,1419
20241210,131300,2297705110,5400,5400,5400,5360,1996
20241210,131200,2286968600,5380,5380,5380,5380,669
20241210,131100,2283369380,5420,5390,5420,5390,1337
20241210,131000,2276162920,5420,5400,5430,5390,2212
20241210,130900,2264184780,5420,5420,5420,5390,1383
20241210,130800,2256711040,5390,5390,5420,5390,1794
20241210,130700,2247029600,5400,5380,5400,5380,1277
20241210,130600,2240139130,5390,5370,5390,5370,406
20241210,130500,2237956990,5370,5370,5370,5360,232
20241210,130400,2236712160,5370,5380,5390,5370,2917
20241210,130300,2221035850,5380,5360,5390,5360,3737
20241210,130200,2200965020,5360,5360,5360,5360,10
20241210,130100,2200911420,5360,5350,5360,5350,263
20241210,130000,2199503090,5340,5320,5340,5320,2810
20241210,125900,2184531320,5320,5320,5320,5320,1
20241210,125800,2184526000,5300,5300,5300,5300,712
20241210,125700,2180752400,5330,5330,5330,5330,0
20241210,125600,2180752400,5330,5320,5340,5320,661
20241210,125500,2177233430,5320,5320,5320,5320,800
20241210,125400,2172977430,5320,5320,5320,5320,0
20241210,125300,2172977430,5320,5320,5320,5320,101
20241210,125200,2172440110,5290,5310,5310,5290,140
20241210,125100,2171696930,5310,5300,5310,5280,963
20241210,125000,2166601160,5310,5330,5330,5310,49
20241210,124900,2166340010,5320,5320,5330,5320,820
20241210,124800,2161977550,5320,5320,5320,5320,207
20241210,124700,2160876310,5310,5320,5320,5310,325
20241210,124600,2159147320,5300,5310,5320,5300,903
20241210,124500,2154352680,5310,5310,5310,5310,28
20241210,124400,2154204000,5300,5310,5310,5300,144
20241210,124300,2153440790,5300,5300,5300,5300,100
20241210,124200,2152910790,5310,5310,5310,5310,1
20241210,124100,2152905480,5320,5320,5320,5320,0
20241210,124000,2152905480,5320,5300,5320,5280,2002
20241210,123900,2142319500,5300,5310,5310,5300,362
20241210,123800,2140400190,5310,5310,5310,5310,149
20241210,123700,2139609000,5320,5320,5320,5320,8
20241210,123600,2139566440,5320,5320,5320,5320,0
20241210,123500,2139566440,5320,5320,5320,5320,86
20241210,123400,2139108920,5320,5320,5320,5320,20
20241210,123300,2139002520,5320,5320,5320,5320,671
20241210,123200,2135432800,5320,5350,5350,5320,276
20241210,123100,2133959210,5350,5340,5350,5340,171
20241210,123000,2133044980,5340,5300,5340,5300,357
20241210,122900,2131144620,5300,5300,5300,5300,1
20241210,122800,2131139320,5300,5330,5330,5300,1144
20241210,122700,2125046870,5340,5300,5340,5300,4161
20241210,122600,2102920770,5280,5280,5300,5280,860
20241210,122500,2098375890,5260,5270,5280,5260,584
20241210,122400,2095299470,5250,5230,5280,5230,6206
20241210,122300,2062818290,5230,5230,5230,5230,152
20241210,122200,2062023330,5230,5250,5260,5230,770
20241210,122100,2057986620,5230,5260,5260,5220,453
20241210,122000,2055615260,5270,5280,5280,5270,4814
20241210,121900,2030245310,5270,5270,5270,5270,4022
20241210,121800,2009049370,5280,5270,5280,5270,1388
20241210,121700,2001732890,5270,5270,5280,5270,1765
20241210,121600,1992428480,5250,5260,5260,5250,130
20241210,121500,1991745880,5260,5250,5270,5250,566
20241210,121400,1988773730,5240,5250,5250,5240,884
20241210,121300,1984132740,5230,5240,5240,5230,1449
20241210,121200,1976549580,5230,5250,5250,5230,1350
20241210,121100,1969476710,5250,5270,5270,5240,3664
20241210,121000,1950245570,5270,5290,5290,5260,261
20241210,120900,1948872550,5270,5260,5290,5260,4531
20241210,120800,1924985840,5260,5320,5320,5260,6214
20241210,120700,1892121970,5320,5350,5350,5320,3184
20241210,120600,1875125540,5350,5340,5350,5310,3855
20241210,120500,1854595640,5350,5410,5410,5350,1562
20241210,120400,1846202680,5410,5420,5420,5390,2762
20241210,120300,1831245820,5420,5400,5460,5400,10926
20241210,120200,1771981440,5380,5390,5420,5370,5953
20241210,120100,1739837270,5390,5320,5390,5320,5028
20241210,120000,1712897050,5350,5340,5350,5340,2178
20241210,115900,1701263620,5330,5310,5330,5310,243
20241210,115800,1699968480,5310,5330,5330,5310,2603
20241210,115700,1686132700,5340,5340,5340,5330,6628
20241210,115600,1650795970,5350,5340,5350,5340,1081
20241210,115500,1645022620,5340,5350,5370,5340,485
20241210,115400,1642425950,5350,5340,5380,5340,1019
20241210,115300,1636978460,5330,5320,5330,5320,250
20241210,115200,1635646030,5320,5340,5350,5320,1304
20241210,115100,1628687380,5350,5390,5390,5350,4710
20241210,115000,1603441740,5390,5390,5390,5380,5853
20241210,114900,1571927210,5380,5360,5380,5350,8362
20241210,114800,1527027410,5350,5310,5350,5310,4885
20241210,114700,1501001690,5290,5290,5290,5290,20
20241210,114600,1500895890,5310,5290,5310,5290,14
20241210,114500,1500821690,5310,5300,5310,5300,386
20241210,114400,1498772040,5320,5310,5320,5280,2080
20241210,114300,1487755680,5340,5340,5340,5340,0
20241210,114200,1487755680,5340,5310,5340,5290,451
20241210,114100,1485362030,5310,5360,5360,5310,3506
20241210,114000,1466711160,5330,5350,5360,5330,7931
20241210,113900,1424278640,5350,5340,5350,5340,512
20241210,113800,1421544550,5340,5340,5340,5340,518
20241210,113700,1418778430,5340,5350,5350,5340,162
20241210,113600,1417913260,5360,5350,5360,5350,50
20241210,113500,1417645510,5360,5340,5360,5330,3640
20241210,113400,1398172210,5350,5350,5350,5350,165
20241210,113300,1397289460,5350,5330,5350,5310,751
20241210,113200,1393279040,5320,5320,5320,5320,0
20241210,113100,1393279040,5320,5320,5320,5320,2913
20241210,113000,1377781880,5320,5290,5320,5290,98
20241210,112900,1377263130,5320,5300,5320,5300,2175
20241210,112800,1365725340,5270,5280,5300,5260,3484
20241210,112700,1347355940,5280,5330,5330,5280,2712
20241210,112600,1333004480,5340,5340,5340,5340,1
20241210,112500,1332999140,5300,5310,5310,5300,7528
20241210,112400,1293082680,5340,5340,5340,5340,1
20241210,112300,1293077340,5320,5350,5360,5310,3378
20241210,112200,1275035140,5350,5340,5350,5330,564
20241210,112100,1272023010,5330,5340,5350,5330,529
20241210,112000,1269200380,5330,5330,5330,5330,1
20241210,111900,1269195050,5330,5340,5350,5330,1048
20241210,111800,1263598780,5350,5330,5350,5330,3743
20241210,111700,1243594320,5330,5330,5340,5330,1038
20241210,111600,1238059900,5330,5320,5350,5320,10741
20241210,111500,1180765470,5320,5300,5320,5300,1349
20241210,111400,1173598730,5270,5290,5310,5270,1705
20241210,111300,1164560470,5290,5300,5300,5290,310
20241210,111200,1162920460,5300,5300,5300,5300,0
20241210,111100,1162920460,5300,5300,5300,5300,0
20241210,111000,1162920460,5300,5260,5300,5260,664
20241210,110900,1159424430,5260,5290,5290,5260,2518
20241210,110800,1146146310,5290,5290,5310,5290,2605
20241210,110700,1132335290,5290,5290,5290,5290,0
20241210,110600,1132335290,5290,5290,5300,5290,15
20241210,110500,1132255930,5290,5290,5300,5290,331
20241210,110400,1130501740,5300,5300,5300,5300,1376
20241210,110300,1123208940,5300,5290,5300,5290,440
20241210,110200,1120877000,5290,5290,5290,5290,177
20241210,110100,1119940670,5290,5260,5290,5260,5271
20241210,110000,1092112730,5260,5250,5260,5250,102
20241210,105900,1091577210,5250,5250,5250,5250,15
20241210,105800,1091498460,5250,5250,5250,5250,540
20241210,105700,1088663460,5240,5240,5240,5240,500
20241210,105600,1086043460,5250,5210,5250,5210,101
20241210,105500,1085517210,5200,5210,5210,5200,4002
20241210,105400,1064678960,5250,5220,5250,5210,1002
20241210,105300,1059456160,5250,5250,5250,5210,4002
20241210,105200,1038533960,5270,5250,5270,5250,162
20241210,105100,1037683420,5250,5250,5280,5250,273
20241210,105000,1036249910,5250,5250,5250,5250,55
20241210,104900,1035961160,5260,5270,5270,5260,1305
20241210,104800,1029089690,5270,5270,5270,5270,285
20241210,104700,1027587740,5270,5270,5270,5270,50
20241210,104600,1027324240,5260,5270,5270,5260,602
20241210,104500,1024151720,5260,5250,5260,5250,1763
20241210,104400,1014879740,5260,5260,5260,5260,85
20241210,104300,1014432640,5260,5250,5260,5250,52
20241210,104200,1014159620,5260,5250,5260,5250,161
20241210,104100,1013313970,5260,5250,5260,5250,20
20241210,104000,1013208870,5260,5260,5260,5260,1
20241210,103900,1013203610,5250,5250,5250,5250,314
20241210,103800,1011555110,5250,5250,5250,5250,1247
20241210,103700,1005008360,5260,5260,5260,5260,580
20241210,103600,1001957560,5260,5260,5260,5260,1639
20241210,103500,993336420,5260,5280,5280,5260,1801
20241210,103400,983845280,5270,5280,5280,5270,335
20241210,103300,982077410,5280,5280,5280,5280,390
20241210,103200,980018210,5300,5300,5300,5280,13
20241210,103100,979949350,5300,5290,5300,5290,1249
20241210,103000,973336470,5290,5290,5290,5290,778
20241210,102900,969220850,5300,5310,5320,5300,845
20241210,102800,964736220,5310,5300,5310,5300,207
20241210,102700,963637110,5310,5310,5310,5310,519
20241210,102600,960881220,5290,5280,5290,5280,301
20241210,102500,959291930,5280,5290,5290,5280,221
20241210,102400,958124040,5290,5290,5290,5290,3410
20241210,102300,940085140,5310,5290,5310,5290,1250
20241210,102200,933472620,5290,5300,5300,5290,517
20241210,102100,930737210,5310,5300,5310,5300,232
20241210,102000,929507000,5300,5320,5320,5300,450
20241210,101900,927121560,5320,5320,5320,5320,0
20241210,101800,927121560,5320,5290,5320,5290,948
20241210,101700,922097330,5300,5290,5300,5290,1521
20241210,101600,914051230,5290,5290,5290,5290,1914
20241210,101500,903926170,5300,5290,5300,5290,208
20241210,101400,902823840,5310,5290,5320,5290,533
20241210,101300,900004200,5320,5300,5320,5290,1258
20241210,101200,893341750,5300,5310,5320,5300,1739
20241210,101100,884114360,5310,5300,5310,5300,306
20241210,101000,882492550,5290,5310,5320,5290,1191
20241210,100900,876166700,5310,5310,5320,5310,1301
20241210,100800,869255390,5310,5310,5310,5310,237
20241210,100700,867996920,5310,5310,5340,5310,378
20241210,100600,865979150,5340,5320,5340,5310,995
20241210,100500,860685860,5330,5320,5330,5320,1740
20241210,100400,851428050,5330,5350,5350,5330,1912
20241210,100300,841211850,5350,5340,5350,5320,4799
20241210,100200,815579040,5320,5300,5320,5300,416
20241210,100100,813372550,5310,5330,5330,5300,1603
20241210,100000,804868590,5300,5300,5340,5300,4173
20241210,095900,782684220,5300,5300,5300,5300,1225
20241210,095800,776191720,5310,5300,5310,5300,1165
20241210,095700,770017210,5310,5310,5310,5310,0
20241210,095600,770017210,5310,5310,5320,5310,705
20241210,095500,766273480,5310,5330,5330,5300,3632
20241210,095400,746942830,5320,5300,5320,5300,3789
20241210,095300,726786690,5290,5320,5330,5290,1421
20241210,095200,719227120,5320,5310,5330,5280,3034
20241210,095100,703100850,5300,5280,5300,5280,6900
20241210,095000,666594310,5280,5280,5280,5270,1131
20241210,094900,660633830,5280,5260,5280,5260,2857
20241210,094800,645586630,5260,5260,5260,5260,3
20241210,094700,645570850,5250,5240,5250,5230,1980
20241210,094600,635183150,5240,5230,5240,5230,336
20241210,094500,633425840,5240,5240,5250,5220,1726
20241210,094400,624403640,5240,5240,5240,5220,209
20241210,094300,623312160,5240,5240,5240,5230,917
20241210,094200,618511840,5250,5230,5250,5230,919
20241210,094100,613699360,5230,5230,5230,5220,615
20241210,094000,610486870,5240,5220,5240,5220,730
20241210,093900,606662070,5240,5240,5240,5210,430
20241210,093800,604410650,5240,5240,5240,5240,196
20241210,093700,603383610,5220,5200,5250,5200,516
20241210,093600,600686590,5250,5200,5250,5200,1437
20241210,093500,593199210,5190,5210,5220,5190,640
20241210,093400,589867910,5220,5220,5220,5220,458
20241210,093300,587477150,5200,5190,5200,5190,1771
20241210,093200,578283000,5180,5210,5210,5180,2262
20241210,093100,566509400,5240,5210,5250,5210,1512
20241210,093000,558585070,5230,5210,5240,5210,2500
20241210,092900,545505240,5210,5200,5230,5200,2026
20241210,092800,534946000,5200,5200,5200,5190,1001
20241210,092700,529743670,5200,5200,5210,5200,1532
20241210,092600,521773380,5190,5190,5200,5190,136
20241210,092500,521067530,5190,5190,5190,5180,218
20241210,092400,519937880,5190,5180,5190,5180,2067
20241210,092300,509230290,5170,5180,5190,5170,1179
20241210,092200,503123050,5220,5200,5220,5150,6355
20241210,092100,470174690,5200,5250,5250,5200,2873
20241210,092000,455162900,5250,5270,5270,5240,3785
20241210,091900,435277550,5260,5280,5280,5260,269
20241210,091800,433860550,5280,5280,5290,5270,1148
20241210,091700,427794690,5280,5290,5290,5250,1729
20241210,091600,418702540,5280,5260,5280,5250,2083
20241210,091500,407757460,5250,5280,5280,5250,64
20241210,091400,407420680,5270,5250,5270,5250,4971
20241210,091300,381312590,5250,5260,5260,5230,1005
20241210,091200,376035020,5260,5300,5300,5230,6332
20241210,091100,342711120,5300,5220,5300,5220,20454
20241210,091000,234831990,5220,5200,5230,5200,2883
20241210,090900,219800930,5200,5170,5200,5150,1791
20241210,090800,210525830,5150,5160,5170,5150,2320
20241210,090700,198567960,5160,5160,5180,5160,3549
20241210,090600,180253010,5160,5200,5200,5160,780
20241210,090500,176224300,5150,5210,5220,5150,4696
20241210,090400,151854350,5200,5200,5210,5190,2819
20241210,090300,137195160,5200,5140,5200,5140,13633
20241210,090200,66659390,5140,5150,5150,5060,4919
20241210,090100,41527090,5150,5150,5150,5110,4024
20241210,090000,20905500,5130,5170,5170,5130,4055
Reference in New Issue Copy Permalink