ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/389140/min/candle-20241210.csv

758 lines
36 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
20241210,213500,270053495,4290,4290,4290,4290,946
20241210,213400,270053495,4290,4290,4290,4290,0
20241210,213300,270053495,4290,4290,4290,4290,0
20241210,213200,270053495,4290,4290,4290,4290,0
20241210,213100,270053495,4290,4290,4290,4290,0
20241210,213000,270053495,4290,4290,4290,4290,0
20241210,212900,270053495,4290,4290,4290,4290,0
20241210,212800,270053495,4290,4290,4290,4290,0
20241210,212700,270053495,4290,4290,4290,4290,0
20241210,212600,270053495,4290,4290,4290,4290,0
20241210,212500,270053495,4290,4290,4290,4290,0
20241210,212400,270053495,4290,4290,4290,4290,0
20241210,212300,270053495,4290,4290,4290,4290,0
20241210,212200,270053495,4290,4290,4290,4290,0
20241210,212100,270053495,4290,4290,4290,4290,0
20241210,212000,270053495,4290,4290,4290,4290,0
20241210,211900,270053495,4290,4290,4290,4290,0
20241210,211800,270053495,4290,4290,4290,4290,0
20241210,211700,270053495,4290,4290,4290,4290,0
20241210,211600,270053495,4290,4290,4290,4290,0
20241210,211500,270053495,4290,4290,4290,4290,0
20241210,211400,270053495,4290,4290,4290,4290,0
20241210,211300,270053495,4290,4290,4290,4290,0
20241210,211200,270053495,4290,4290,4290,4290,0
20241210,211100,270053495,4290,4290,4290,4290,0
20241210,211000,270053495,4290,4290,4290,4290,0
20241210,210900,270053495,4290,4290,4290,4290,0
20241210,210800,270053495,4290,4290,4290,4290,0
20241210,210700,270053495,4290,4290,4290,4290,0
20241210,210600,270053495,4290,4290,4290,4290,0
20241210,210500,270053495,4290,4290,4290,4290,946
20241210,210400,270053495,4290,4290,4290,4290,0
20241210,210300,270053495,4290,4290,4290,4290,0
20241210,210200,270053495,4290,4290,4290,4290,0
20241210,210100,270053495,4290,4290,4290,4290,0
20241210,210000,270053495,4290,4290,4290,4290,0
20241210,205900,270053495,4290,4290,4290,4290,0
20241210,205800,270053495,4290,4290,4290,4290,0
20241210,205700,270053495,4290,4290,4290,4290,0
20241210,205600,270053495,4290,4290,4290,4290,0
20241210,205500,270053495,4290,4290,4290,4290,0
20241210,205400,270053495,4290,4290,4290,4290,0
20241210,205300,270053495,4290,4290,4290,4290,0
20241210,205200,270053495,4290,4290,4290,4290,0
20241210,205100,270053495,4290,4290,4290,4290,0
20241210,205000,270053495,4290,4290,4290,4290,0
20241210,204900,270053495,4290,4290,4290,4290,0
20241210,204800,270053495,4290,4290,4290,4290,0
20241210,204700,270053495,4290,4290,4290,4290,0
20241210,204600,270053495,4290,4290,4290,4290,0
20241210,204500,270053495,4290,4290,4290,4290,0
20241210,204400,270053495,4290,4290,4290,4290,0
20241210,204300,270053495,4290,4290,4290,4290,0
20241210,204200,270053495,4290,4290,4290,4290,0
20241210,204100,270053495,4290,4290,4290,4290,0
20241210,204000,270053495,4290,4290,4290,4290,0
20241210,203900,270053495,4290,4290,4290,4290,0
20241210,203800,270053495,4290,4290,4290,4290,0
20241210,203700,270053495,4290,4290,4290,4290,0
20241210,203600,270053495,4290,4290,4290,4290,0
20241210,203500,270053495,4290,4290,4290,4290,946
20241210,203400,270053495,4290,4290,4290,4290,0
20241210,203300,270053495,4290,4290,4290,4290,0
20241210,203200,270053495,4290,4290,4290,4290,0
20241210,203100,270053495,4290,4290,4290,4290,0
20241210,203000,270053495,4290,4290,4290,4290,0
20241210,202900,270053495,4290,4290,4290,4290,0
20241210,202800,270053495,4290,4290,4290,4290,0
20241210,202700,270053495,4290,4290,4290,4290,0
20241210,202600,270053495,4290,4290,4290,4290,0
20241210,202500,270053495,4290,4290,4290,4290,0
20241210,202400,270053495,4290,4290,4290,4290,0
20241210,202300,270053495,4290,4290,4290,4290,0
20241210,202200,270053495,4290,4290,4290,4290,0
20241210,202100,270053495,4290,4290,4290,4290,0
20241210,202000,270053495,4290,4290,4290,4290,0
20241210,201900,270053495,4290,4290,4290,4290,0
20241210,201800,270053495,4290,4290,4290,4290,0
20241210,201700,270053495,4290,4290,4290,4290,0
20241210,201600,270053495,4290,4290,4290,4290,0
20241210,201500,270053495,4290,4290,4290,4290,0
20241210,201400,270053495,4290,4290,4290,4290,0
20241210,201300,270053495,4290,4290,4290,4290,0
20241210,201200,270053495,4290,4290,4290,4290,0
20241210,201100,270053495,4290,4290,4290,4290,0
20241210,201000,270053495,4290,4290,4290,4290,0
20241210,200900,270053495,4290,4290,4290,4290,0
20241210,200800,270053495,4290,4290,4290,4290,0
20241210,200700,270053495,4290,4290,4290,4290,0
20241210,200600,270053495,4290,4290,4290,4290,0
20241210,200500,270053495,4290,4290,4290,4290,946
20241210,200400,270053495,4290,4290,4290,4290,0
20241210,200300,270053495,4290,4290,4290,4290,0
20241210,200200,270053495,4290,4290,4290,4290,0
20241210,200100,270053495,4290,4290,4290,4290,0
20241210,200000,270053495,4290,4290,4290,4290,0
20241210,195900,270053495,4290,4290,4290,4290,0
20241210,195800,270053495,4290,4290,4290,4290,0
20241210,195700,270053495,4290,4290,4290,4290,0
20241210,195600,270053495,4290,4290,4290,4290,0
20241210,195500,270053495,4290,4290,4290,4290,0
20241210,195400,270053495,4290,4290,4290,4290,0
20241210,195300,270053495,4290,4290,4290,4290,0
20241210,195200,270053495,4290,4290,4290,4290,0
20241210,195100,270053495,4290,4290,4290,4290,0
20241210,195000,270053495,4290,4290,4290,4290,0
20241210,194900,270053495,4290,4290,4290,4290,0
20241210,194800,270053495,4290,4290,4290,4290,0
20241210,194700,270053495,4290,4290,4290,4290,0
20241210,194600,270053495,4290,4290,4290,4290,0
20241210,194500,270053495,4290,4290,4290,4290,0
20241210,194400,270053495,4290,4290,4290,4290,0
20241210,194300,270053495,4290,4290,4290,4290,0
20241210,194200,270053495,4290,4290,4290,4290,0
20241210,194100,270053495,4290,4290,4290,4290,0
20241210,194000,270053495,4290,4290,4290,4290,0
20241210,193900,270053495,4290,4290,4290,4290,0
20241210,193800,270053495,4290,4290,4290,4290,0
20241210,193700,270053495,4290,4290,4290,4290,0
20241210,193600,270053495,4290,4290,4290,4290,0
20241210,193500,270053495,4290,4290,4290,4290,946
20241210,193400,270053495,4290,4290,4290,4290,0
20241210,193300,270053495,4290,4290,4290,4290,0
20241210,193200,270053495,4290,4290,4290,4290,0
20241210,193100,270053495,4290,4290,4290,4290,0
20241210,193000,270053495,4290,4290,4290,4290,0
20241210,192900,270053495,4290,4290,4290,4290,0
20241210,192800,270053495,4290,4290,4290,4290,0
20241210,192700,270053495,4290,4290,4290,4290,0
20241210,192600,270053495,4290,4290,4290,4290,0
20241210,192500,270053495,4290,4290,4290,4290,0
20241210,192400,270053495,4290,4290,4290,4290,0
20241210,192300,270053495,4290,4290,4290,4290,0
20241210,192200,270053495,4290,4290,4290,4290,0
20241210,192100,270053495,4290,4290,4290,4290,0
20241210,192000,270053495,4290,4290,4290,4290,0
20241210,191900,270053495,4290,4290,4290,4290,0
20241210,191800,270053495,4290,4290,4290,4290,0
20241210,191700,270053495,4290,4290,4290,4290,0
20241210,191600,270053495,4290,4290,4290,4290,0
20241210,191500,270053495,4290,4290,4290,4290,0
20241210,191400,270053495,4290,4290,4290,4290,0
20241210,191300,270053495,4290,4290,4290,4290,0
20241210,191200,270053495,4290,4290,4290,4290,0
20241210,191100,270053495,4290,4290,4290,4290,0
20241210,191000,270053495,4290,4290,4290,4290,0
20241210,190900,270053495,4290,4290,4290,4290,0
20241210,190800,270053495,4290,4290,4290,4290,0
20241210,190700,270053495,4290,4290,4290,4290,0
20241210,190600,270053495,4290,4290,4290,4290,0
20241210,190500,270053495,4290,4290,4290,4290,946
20241210,190400,270053495,4290,4290,4290,4290,0
20241210,190300,270053495,4290,4290,4290,4290,0
20241210,190200,270053495,4290,4290,4290,4290,0
20241210,190100,270053495,4290,4290,4290,4290,0
20241210,190000,270053495,4290,4290,4290,4290,0
20241210,185900,270053495,4290,4290,4290,4290,0
20241210,185800,270053495,4290,4290,4290,4290,0
20241210,185700,270053495,4290,4290,4290,4290,0
20241210,185600,270053495,4290,4290,4290,4290,0
20241210,185500,270053495,4290,4290,4290,4290,0
20241210,185400,270053495,4290,4290,4290,4290,0
20241210,185300,270053495,4290,4290,4290,4290,0
20241210,185200,270053495,4290,4290,4290,4290,0
20241210,185100,270053495,4290,4290,4290,4290,0
20241210,185000,270053495,4290,4290,4290,4290,0
20241210,184900,270053495,4290,4290,4290,4290,0
20241210,184800,270053495,4290,4290,4290,4290,0
20241210,184700,270053495,4290,4290,4290,4290,0
20241210,184600,270053495,4290,4290,4290,4290,0
20241210,184500,270053495,4290,4290,4290,4290,0
20241210,184400,270053495,4290,4290,4290,4290,0
20241210,184300,270053495,4290,4290,4290,4290,0
20241210,184200,270053495,4290,4290,4290,4290,0
20241210,184100,270053495,4290,4290,4290,4290,0
20241210,184000,270053495,4290,4290,4290,4290,0
20241210,183900,270053495,4290,4290,4290,4290,0
20241210,183800,270053495,4290,4290,4290,4290,0
20241210,183700,270053495,4290,4290,4290,4290,0
20241210,183600,270053495,4290,4290,4290,4290,0
20241210,183500,270053495,4290,4290,4290,4290,946
20241210,183400,270053495,4290,4290,4290,4290,0
20241210,183300,270053495,4290,4290,4290,4290,0
20241210,183200,270053495,4290,4290,4290,4290,0
20241210,183100,270053495,4290,4290,4290,4290,0
20241210,183000,270053495,4290,4290,4290,4290,0
20241210,182900,270053495,4290,4290,4290,4290,0
20241210,182800,270053495,4290,4290,4290,4290,0
20241210,182700,270053495,4290,4290,4290,4290,0
20241210,182600,270053495,4290,4290,4290,4290,0
20241210,182500,270053495,4290,4290,4290,4290,0
20241210,182400,270053495,4290,4290,4290,4290,0
20241210,182300,270053495,4290,4290,4290,4290,0
20241210,182200,270053495,4290,4290,4290,4290,0
20241210,182100,270053495,4290,4290,4290,4290,0
20241210,182000,270053495,4290,4290,4290,4290,0
20241210,181900,270053495,4290,4290,4290,4290,0
20241210,181800,270053495,4290,4290,4290,4290,0
20241210,181700,270053495,4290,4290,4290,4290,0
20241210,181600,270053495,4290,4290,4290,4290,0
20241210,181500,270053495,4290,4290,4290,4290,0
20241210,181400,270053495,4290,4290,4290,4290,0
20241210,181300,270053495,4290,4290,4290,4290,0
20241210,181200,270053495,4290,4290,4290,4290,0
20241210,181100,270053495,4290,4290,4290,4290,0
20241210,181000,270053495,4290,4290,4290,4290,0
20241210,180900,270053495,4290,4290,4290,4290,0
20241210,180800,270053495,4290,4290,4290,4290,0
20241210,180700,270053495,4290,4290,4290,4290,0
20241210,180600,270053495,4290,4290,4290,4290,0
20241210,180500,270053495,4290,4290,4290,4290,946
20241210,180400,270053495,4290,4290,4290,4290,0
20241210,180300,270053495,4290,4290,4290,4290,0
20241210,180200,270053495,4290,4290,4290,4290,0
20241210,180100,270053495,4290,4290,4290,4290,0
20241210,180000,270053495,4290,4290,4290,4290,0
20241210,175900,270053495,4290,4290,4290,4290,0
20241210,175800,270053495,4290,4290,4290,4290,0
20241210,175700,270053495,4290,4290,4290,4290,0
20241210,175600,270053495,4290,4290,4290,4290,0
20241210,175500,270053495,4290,4290,4290,4290,0
20241210,175400,270053495,4290,4290,4290,4290,0
20241210,175300,270053495,4290,4290,4290,4290,0
20241210,175200,270053495,4290,4290,4290,4290,0
20241210,175100,270053495,4290,4290,4290,4290,0
20241210,175000,270053495,4290,4290,4290,4290,0
20241210,174900,270053495,4290,4290,4290,4290,0
20241210,174800,270053495,4290,4290,4290,4290,0
20241210,174700,270053495,4290,4290,4290,4290,0
20241210,174600,270053495,4290,4290,4290,4290,0
20241210,174500,270053495,4290,4290,4290,4290,0
20241210,174400,270053495,4290,4290,4290,4290,0
20241210,174300,270053495,4290,4290,4290,4290,0
20241210,174200,270053495,4290,4290,4290,4290,0
20241210,174100,270053495,4290,4290,4290,4290,0
20241210,174000,270053495,4290,4290,4290,4290,0
20241210,173900,270053495,4290,4290,4290,4290,0
20241210,173800,270053495,4290,4290,4290,4290,0
20241210,173700,270053495,4290,4290,4290,4290,0
20241210,173600,270053495,4290,4290,4290,4290,0
20241210,173500,270053495,4290,4290,4290,4290,946
20241210,173400,270053495,4290,4290,4290,4290,0
20241210,173300,270053495,4290,4290,4290,4290,0
20241210,173200,270053495,4290,4290,4290,4290,0
20241210,173100,270053495,4290,4290,4290,4290,0
20241210,173000,270053495,4290,4290,4290,4290,0
20241210,172900,270053495,4290,4290,4290,4290,0
20241210,172800,270053495,4290,4290,4290,4290,0
20241210,172700,270053495,4290,4290,4290,4290,0
20241210,172600,270053495,4290,4290,4290,4290,0
20241210,172500,270053495,4290,4290,4290,4290,0
20241210,172400,270053495,4290,4290,4290,4290,0
20241210,172300,270053495,4290,4290,4290,4290,0
20241210,172200,270053495,4290,4290,4290,4290,0
20241210,172100,270053495,4290,4290,4290,4290,0
20241210,172000,270053495,4290,4290,4290,4290,0
20241210,171900,270053495,4290,4290,4290,4290,0
20241210,171800,270053495,4290,4290,4290,4290,0
20241210,171700,270053495,4290,4290,4290,4290,0
20241210,171600,270053495,4290,4290,4290,4290,0
20241210,171500,270053495,4290,4290,4290,4290,0
20241210,171400,270053495,4290,4290,4290,4290,0
20241210,171300,270053495,4290,4290,4290,4290,0
20241210,171200,270053495,4290,4290,4290,4290,0
20241210,171100,270053495,4290,4290,4290,4290,0
20241210,171000,270053495,4290,4290,4290,4290,0
20241210,170900,270053495,4290,4290,4290,4290,0
20241210,170800,270053495,4290,4290,4290,4290,0
20241210,170700,270053495,4290,4290,4290,4290,0
20241210,170600,270053495,4290,4290,4290,4290,0
20241210,170500,270053495,4290,4290,4290,4290,946
20241210,170400,270053495,4290,4290,4290,4290,0
20241210,170300,270053495,4290,4290,4290,4290,0
20241210,170200,270053495,4290,4290,4290,4290,0
20241210,170100,270053495,4290,4290,4290,4290,0
20241210,170000,270053495,4290,4290,4290,4290,0
20241210,165900,270053495,4290,4290,4290,4290,0
20241210,165800,270053495,4290,4290,4290,4290,0
20241210,165700,270053495,4290,4290,4290,4290,0
20241210,165600,270053495,4290,4290,4290,4290,0
20241210,165500,270053495,4290,4290,4290,4290,0
20241210,165400,270053495,4290,4290,4290,4290,0
20241210,165300,270053495,4290,4290,4290,4290,0
20241210,165200,270053495,4290,4290,4290,4290,0
20241210,165100,270053495,4290,4290,4290,4290,0
20241210,165000,270053495,4290,4290,4290,4290,0
20241210,164900,270053495,4290,4290,4290,4290,0
20241210,164800,270053495,4290,4290,4290,4290,0
20241210,164700,270053495,4290,4290,4290,4290,0
20241210,164600,270053495,4290,4290,4290,4290,0
20241210,164500,270053495,4290,4290,4290,4290,0
20241210,164400,270053495,4290,4290,4290,4290,0
20241210,164300,270053495,4290,4290,4290,4290,0
20241210,164200,270053495,4290,4290,4290,4290,0
20241210,164100,270053495,4290,4290,4290,4290,0
20241210,164000,270053495,4290,4290,4290,4290,0
20241210,163900,270053495,4290,4290,4290,4290,0
20241210,163800,270053495,4290,4290,4290,4290,0
20241210,163700,270053495,4290,4290,4290,4290,0
20241210,163600,270053495,4290,4290,4290,4290,0
20241210,163500,270053495,4290,4290,4290,4290,946
20241210,163400,270053495,4290,4290,4290,4290,0
20241210,163300,270053495,4290,4290,4290,4290,0
20241210,163200,270053495,4290,4290,4290,4290,0
20241210,163100,270053495,4290,4290,4290,4290,0
20241210,163000,270053495,4290,4290,4290,4290,0
20241210,162900,270053495,4290,4290,4290,4290,0
20241210,162800,270053495,4290,4290,4290,4290,0
20241210,162700,270053495,4290,4290,4290,4290,0
20241210,162600,270053495,4290,4290,4290,4290,0
20241210,162500,270053495,4290,4290,4290,4290,0
20241210,162400,270053495,4290,4290,4290,4290,0
20241210,162300,270053495,4290,4290,4290,4290,0
20241210,162200,270053495,4290,4290,4290,4290,0
20241210,162100,270053495,4290,4290,4290,4290,0
20241210,162000,270053495,4290,4290,4290,4290,0
20241210,161900,270053495,4290,4290,4290,4290,0
20241210,161800,270053495,4290,4290,4290,4290,0
20241210,161700,270053495,4290,4290,4290,4290,0
20241210,161600,270053495,4290,4290,4290,4290,0
20241210,161500,270053495,4290,4290,4290,4290,0
20241210,161400,270053495,4290,4290,4290,4290,0
20241210,161300,270053495,4290,4290,4290,4290,0
20241210,161200,270053495,4290,4290,4290,4290,0
20241210,161100,270053495,4290,4290,4290,4290,0
20241210,161000,270053495,4290,4290,4290,4290,0
20241210,160900,270053495,4290,4290,4290,4290,0
20241210,160800,270053495,4290,4290,4290,4290,0
20241210,160700,270053495,4290,4290,4290,4290,0
20241210,160600,270053495,4290,4290,4290,4290,0
20241210,160500,270053495,4290,4290,4290,4290,946
20241210,160400,270053495,4290,4290,4290,4290,0
20241210,160300,270053495,4290,4290,4290,4290,0
20241210,160200,270053495,4290,4290,4290,4290,0
20241210,160100,270053495,4290,4290,4290,4290,0
20241210,160000,270053495,4290,4290,4290,4290,0
20241210,155900,270053495,4290,4290,4290,4290,0
20241210,155800,270053495,4290,4290,4290,4290,0
20241210,155700,270053495,4290,4290,4290,4290,0
20241210,155600,270053495,4290,4290,4290,4290,0
20241210,155500,270053495,4290,4290,4290,4290,0
20241210,155400,270053495,4290,4290,4290,4290,0
20241210,155300,270053495,4290,4290,4290,4290,0
20241210,155200,270053495,4290,4290,4290,4290,0
20241210,155100,270053495,4290,4290,4290,4290,0
20241210,155000,270053495,4290,4290,4290,4290,0
20241210,154900,270053495,4290,4290,4290,4290,0
20241210,154800,270053495,4290,4290,4290,4290,0
20241210,154700,270053495,4290,4290,4290,4290,0
20241210,154600,270053495,4290,4290,4290,4290,0
20241210,154500,270053495,4290,4290,4290,4290,0
20241210,154400,270053495,4290,4290,4290,4290,0
20241210,154300,270053495,4290,4290,4290,4290,0
20241210,154200,270053495,4290,4290,4290,4290,0
20241210,154100,270053495,4290,4290,4290,4290,0
20241210,154000,270053495,4290,4290,4290,4290,0
20241210,153900,270053495,4290,4290,4290,4290,0
20241210,153800,270053495,4290,4290,4290,4290,0
20241210,153700,270053495,4290,4290,4290,4290,0
20241210,153600,270053495,4290,4290,4290,4290,0
20241210,153500,270053495,4290,4290,4290,4290,946
20241210,153400,270053495,4290,4290,4290,4290,0
20241210,153300,270053495,4290,4290,4290,4290,0
20241210,153200,270053495,4290,4290,4290,4290,0
20241210,153100,270053495,4290,4290,4290,4290,0
20241210,153000,270053495,4290,4290,4290,4290,946
20241210,152900,265995155,4270,4270,4270,4270,0
20241210,152800,265995155,4270,4270,4270,4270,0
20241210,152700,265995155,4270,4270,4270,4270,0
20241210,152600,265995155,4270,4270,4270,4270,0
20241210,152500,265995155,4270,4270,4270,4270,0
20241210,152400,265995155,4270,4270,4270,4270,0
20241210,152300,265995155,4270,4270,4270,4270,0
20241210,152200,265995155,4270,4270,4270,4270,0
20241210,152100,265995155,4270,4270,4270,4270,0
20241210,152000,265995155,4270,4270,4270,4270,0
20241210,151900,265995155,4270,4270,4270,4270,1
20241210,151800,265990885,4290,4290,4290,4290,0
20241210,151700,265990885,4290,4290,4290,4290,0
20241210,151600,265990885,4290,4290,4290,4290,355
20241210,151500,264467935,4290,4285,4290,4285,4
20241210,151400,264450780,4290,4290,4290,4290,1
20241210,151300,264446490,4245,4245,4245,4245,500
20241210,151200,262323990,4290,4280,4290,4280,1368
20241210,151100,256460910,4245,4245,4245,4245,200
20241210,151000,255611910,4280,4280,4280,4280,0
20241210,150900,255611910,4280,4275,4280,4275,440
20241210,150800,253729715,4275,4265,4275,4265,274
20241210,150700,252558935,4215,4245,4245,4215,2724
20241210,150600,241025470,4275,4275,4275,4275,0
20241210,150500,241025470,4275,4270,4275,4245,224
20241210,150400,240069965,4270,4270,4270,4270,36
20241210,150300,239916245,4270,4270,4270,4270,0
20241210,150200,239916245,4270,4245,4270,4245,13
20241210,150100,239860985,4245,4245,4245,4245,0
20241210,150000,239860985,4245,4245,4245,4245,100
20241210,145900,239436485,4240,4270,4270,4240,217
20241210,145800,238512625,4270,4270,4270,4270,0
20241210,145700,238512625,4270,4270,4270,4270,117
20241210,145600,238013035,4270,4270,4270,4270,2
20241210,145500,238004495,4250,4250,4250,4250,0
20241210,145400,238004495,4250,4250,4250,4250,913
20241210,145300,234124245,4250,4250,4250,4250,0
20241210,145200,234124245,4250,4250,4250,4250,0
20241210,145100,234124245,4250,4250,4250,4250,450
20241210,145000,232211745,4250,4250,4250,4250,10
20241210,144900,232169245,4250,4250,4250,4250,0
20241210,144800,232169245,4250,4250,4250,4250,0
20241210,144700,232169245,4250,4250,4250,4250,0
20241210,144600,232169245,4250,4250,4250,4250,0
20241210,144500,232169245,4250,4250,4250,4250,7
20241210,144400,232139495,4275,4275,4275,4275,0
20241210,144300,232139495,4275,4275,4275,4275,0
20241210,144200,232139495,4275,4275,4275,4275,10
20241210,144100,232096745,4250,4260,4260,4250,350
20241210,144000,230608510,4265,4265,4265,4265,0
20241210,143900,230608510,4265,4265,4265,4265,0
20241210,143800,230608510,4265,4265,4265,4265,15
20241210,143700,230544535,4260,4260,4260,4260,10
20241210,143600,230501935,4260,4260,4260,4260,0
20241210,143500,230501935,4260,4260,4260,4260,0
20241210,143400,230501935,4260,4260,4260,4260,9
20241210,143300,230463595,4260,4260,4260,4260,1
20241210,143200,230459335,4265,4265,4265,4265,0
20241210,143100,230459335,4265,4265,4265,4265,1
20241210,143000,230455070,4270,4270,4270,4270,1
20241210,142900,230450800,4275,4275,4275,4275,0
20241210,142800,230450800,4275,4275,4275,4275,0
20241210,142700,230450800,4275,4275,4275,4275,1
20241210,142600,230446525,4250,4250,4250,4250,0
20241210,142500,230446525,4250,4250,4250,4250,0
20241210,142400,230446525,4250,4250,4250,4250,0
20241210,142300,230446525,4250,4250,4250,4250,0
20241210,142200,230446525,4250,4250,4250,4250,0
20241210,142100,230446525,4250,4260,4260,4250,1610
20241210,142000,223602385,4275,4275,4275,4275,0
20241210,141900,223602385,4275,4275,4275,4275,7
20241210,141800,223572460,4275,4275,4275,4275,0
20241210,141700,223572460,4275,4275,4275,4275,0
20241210,141600,223572460,4275,4275,4275,4275,0
20241210,141500,223572460,4275,4275,4275,4275,0
20241210,141400,223572460,4275,4275,4275,4275,0
20241210,141300,223572460,4275,4275,4275,4275,0
20241210,141200,223572460,4275,4275,4275,4275,0
20241210,141100,223572460,4275,4275,4275,4275,3
20241210,141000,223559635,4275,4275,4275,4275,0
20241210,140900,223559635,4275,4275,4275,4275,0
20241210,140800,223559635,4275,4275,4275,4275,0
20241210,140700,223559635,4275,4275,4275,4275,6
20241210,140600,223533985,4275,4275,4275,4275,2
20241210,140500,223525435,4275,4275,4275,4275,0
20241210,140400,223525435,4275,4275,4275,4275,0
20241210,140300,223525435,4275,4275,4275,4275,2
20241210,140200,223516885,4275,4275,4275,4275,0
20241210,140100,223516885,4275,4275,4275,4275,0
20241210,140000,223516885,4275,4275,4275,4275,0
20241210,135900,223516885,4275,4275,4275,4275,0
20241210,135800,223516885,4275,4275,4275,4275,1
20241210,135700,223512610,4250,4250,4250,4250,0
20241210,135600,223512610,4250,4250,4250,4250,0
20241210,135500,223512610,4250,4250,4250,4250,0
20241210,135400,223512610,4250,4250,4250,4250,0
20241210,135300,223512610,4250,4250,4250,4250,52
20241210,135200,223291610,4250,4250,4250,4250,36
20241210,135100,223138610,4250,4250,4250,4250,0
20241210,135000,223138610,4250,4250,4250,4250,0
20241210,134900,223138610,4250,4250,4250,4250,0
20241210,134800,223138610,4250,4250,4250,4250,116
20241210,134700,222645610,4250,4250,4250,4250,0
20241210,134600,222645610,4250,4250,4250,4250,0
20241210,134500,222645610,4250,4250,4250,4250,0
20241210,134400,222645610,4250,4250,4250,4250,0
20241210,134300,222645610,4250,4250,4250,4250,17
20241210,134200,222573360,4250,4260,4260,4250,583
20241210,134100,220092610,4260,4260,4260,4260,0
20241210,134000,220092610,4260,4260,4260,4260,0
20241210,133900,220092610,4260,4260,4260,4260,228
20241210,133800,219121330,4260,4260,4260,4260,0
20241210,133700,219121330,4260,4260,4260,4260,0
20241210,133600,219121330,4260,4260,4260,4260,0
20241210,133500,219121330,4260,4280,4280,4260,63
20241210,133400,218852720,4280,4280,4280,4280,10
20241210,133300,218809920,4280,4280,4280,4280,0
20241210,133200,218809920,4280,4280,4280,4280,0
20241210,133100,218809920,4280,4280,4280,4280,5
20241210,133000,218788520,4280,4280,4280,4280,0
20241210,132900,218788520,4280,4270,4280,4270,62
20241210,132800,218523770,4270,4270,4270,4270,21
20241210,132700,218434100,4285,4285,4285,4285,100
20241210,132600,218005600,4290,4290,4290,4290,0
20241210,132500,218005600,4290,4290,4290,4290,0
20241210,132400,218005600,4290,4290,4290,4290,0
20241210,132300,218005600,4290,4290,4290,4290,0
20241210,132200,218005600,4290,4290,4290,4290,1
20241210,132100,218001310,4280,4280,4280,4280,419
20241210,132000,216207990,4280,4280,4280,4280,0
20241210,131900,216207990,4280,4280,4280,4280,0
20241210,131800,216207990,4280,4280,4280,4280,3
20241210,131700,216195150,4280,4280,4280,4280,0
20241210,131600,216195150,4280,4280,4280,4280,0
20241210,131500,216195150,4280,4280,4280,4280,36
20241210,131400,216041070,4280,4280,4280,4280,0
20241210,131300,216041070,4280,4280,4280,4280,0
20241210,131200,216041070,4280,4280,4280,4280,119
20241210,131100,215531750,4290,4280,4290,4280,256
20241210,131000,214436035,4285,4285,4285,4280,1308
20241210,130900,208831305,4285,4285,4285,4285,5
20241210,130800,208809880,4285,4280,4285,4280,174
20241210,130700,208065100,4280,4280,4280,4280,0
20241210,130600,208065100,4280,4270,4280,4270,1729
20241210,130500,200668830,4270,4270,4270,4270,36
20241210,130400,200515110,4270,4270,4270,4270,165
20241210,130300,199810560,4275,4275,4275,4275,0
20241210,130200,199810560,4275,4275,4275,4275,0
20241210,130100,199810560,4275,4275,4275,4275,34
20241210,130000,199665210,4280,4280,4280,4280,0
20241210,125900,199665210,4280,4265,4280,4265,215
20241210,125800,198747120,4250,4250,4250,4250,500
20241210,125700,196622120,4270,4270,4270,4270,0
20241210,125600,196622120,4270,4270,4270,4270,0
20241210,125500,196622120,4270,4270,4270,4270,0
20241210,125400,196622120,4270,4270,4270,4270,0
20241210,125300,196622120,4270,4270,4270,4270,0
20241210,125200,196622120,4270,4270,4270,4270,0
20241210,125100,196622120,4270,4270,4270,4270,0
20241210,125000,196622120,4270,4270,4270,4270,0
20241210,124900,196622120,4270,4270,4270,4270,0
20241210,124800,196622120,4270,4270,4270,4270,8
20241210,124700,196587960,4280,4280,4280,4280,0
20241210,124600,196587960,4280,4280,4280,4280,0
20241210,124500,196587960,4280,4275,4280,4275,502
20241210,124400,194440080,4275,4275,4275,4275,6
20241210,124300,194414430,4270,4270,4270,4270,1547
20241210,124200,187808740,4270,4270,4270,4270,4
20241210,124100,187791660,4250,4250,4250,4250,90
20241210,124000,187409160,4250,4250,4250,4250,0
20241210,123900,187409160,4250,4250,4250,4250,0
20241210,123800,187409160,4250,4250,4250,4250,0
20241210,123700,187409160,4250,4250,4250,4250,0
20241210,123600,187409160,4250,4250,4250,4250,0
20241210,123500,187409160,4250,4250,4250,4250,15
20241210,123400,187345410,4250,4250,4250,4250,23
20241210,123300,187247660,4250,4250,4250,4250,0
20241210,123200,187247660,4250,4250,4250,4250,3
20241210,123100,187234910,4250,4250,4250,4250,0
20241210,123000,187234910,4250,4250,4250,4250,0
20241210,122900,187234910,4250,4250,4250,4250,0
20241210,122800,187234910,4250,4250,4250,4250,0
20241210,122700,187234910,4250,4250,4250,4250,0
20241210,122600,187234910,4250,4250,4250,4250,10
20241210,122500,187192410,4250,4250,4250,4250,0
20241210,122400,187192410,4250,4250,4250,4250,0
20241210,122300,187192410,4250,4250,4250,4250,0
20241210,122200,187192410,4250,4250,4250,4250,0
20241210,122100,187192410,4250,4250,4250,4250,0
20241210,122000,187192410,4250,4250,4250,4250,2
20241210,121900,187183910,4240,4240,4240,4240,0
20241210,121800,187183910,4240,4240,4240,4240,0
20241210,121700,187183910,4240,4240,4240,4240,196
20241210,121600,186352870,4240,4240,4240,4240,3
20241210,121500,186340150,4240,4240,4240,4240,0
20241210,121400,186340150,4240,4240,4240,4240,97
20241210,121300,185928870,4240,4240,4240,4240,430
20241210,121200,184105670,4240,4240,4240,4240,50
20241210,121100,183893670,4240,4240,4240,4240,99
20241210,121000,183473910,4240,4240,4240,4240,0
20241210,120900,183473910,4240,4240,4240,4240,1
20241210,120800,183469670,4250,4250,4250,4250,36
20241210,120700,183316670,4230,4230,4230,4230,0
20241210,120600,183316670,4230,4230,4230,4230,0
20241210,120500,183316670,4230,4230,4230,4230,0
20241210,120400,183316670,4230,4260,4260,4230,599
20241210,120300,180769930,4270,4270,4270,4270,0
20241210,120200,180769930,4270,4265,4270,4265,2
20241210,120100,180761395,4265,4265,4265,4265,1
20241210,120000,180757130,4270,4270,4270,4270,1
20241210,115900,180752860,4270,4270,4270,4270,11
20241210,115800,180705890,4270,4270,4270,4270,0
20241210,115700,180705890,4270,4270,4270,4270,0
20241210,115600,180705890,4270,4270,4270,4270,0
20241210,115500,180705890,4270,4260,4270,4260,3
20241210,115400,180693095,4260,4260,4260,4260,100
20241210,115300,180267095,4270,4270,4270,4270,5
20241210,115200,180245745,4270,4270,4270,4270,0
20241210,115100,180245745,4270,4270,4270,4270,0
20241210,115000,180245745,4270,4270,4270,4270,2
20241210,114900,180237205,4260,4260,4260,4260,3
20241210,114800,180224425,4260,4260,4260,4260,180
20241210,114700,179457625,4270,4270,4270,4270,0
20241210,114600,179457625,4270,4270,4270,4270,201
20241210,114500,178599355,4270,4270,4270,4270,2
20241210,114400,178590815,4270,4270,4270,4270,0
20241210,114300,178590815,4270,4270,4270,4270,0
20241210,114200,178590815,4270,4270,4270,4270,41
20241210,114100,178415745,4260,4260,4260,4260,0
20241210,114000,178415745,4260,4260,4260,4260,375
20241210,113900,176818245,4270,4270,4270,4270,119
20241210,113800,176310115,4270,4270,4270,4270,0
20241210,113700,176310115,4270,4270,4270,4270,9
20241210,113600,176271685,4270,4270,4270,4270,0
20241210,113500,176271685,4270,4270,4270,4270,0
20241210,113400,176271685,4270,4270,4270,4270,0
20241210,113300,176271685,4270,4270,4270,4270,0
20241210,113200,176271685,4270,4270,4270,4270,339
20241210,113100,174824155,4270,4270,4270,4270,9
20241210,113000,174785725,4270,4270,4270,4270,301
20241210,112900,173500455,4275,4275,4275,4275,1
20241210,112800,173496180,4275,4275,4275,4275,0
20241210,112700,173496180,4275,4275,4275,4275,129
20241210,112600,172944705,4280,4280,4280,4280,0
20241210,112500,172944705,4280,4280,4280,4280,2
20241210,112400,172936145,4275,4275,4275,4275,0
20241210,112300,172936145,4275,4275,4275,4275,0
20241210,112200,172936145,4275,4275,4275,4275,0
20241210,112100,172936145,4275,4275,4275,4275,0
20241210,112000,172936145,4275,4275,4275,4275,0
20241210,111900,172936145,4275,4275,4275,4275,0
20241210,111800,172936145,4275,4275,4275,4275,314
20241210,111700,171593795,4275,4275,4275,4275,22
20241210,111600,171499745,4270,4270,4270,4270,0
20241210,111500,171499745,4270,4275,4275,4270,504
20241210,111400,169345165,4270,4270,4270,4270,0
20241210,111300,169345165,4270,4270,4270,4270,0
20241210,111200,169345165,4270,4270,4270,4270,126
20241210,111100,168807145,4270,4270,4270,4270,0
20241210,111000,168807145,4270,4270,4270,4270,83
20241210,110900,168452735,4270,4270,4270,4270,0
20241210,110800,168452735,4270,4270,4270,4270,2
20241210,110700,168444195,4275,4265,4275,4265,717
20241210,110600,165380185,4265,4265,4265,4265,2
20241210,110500,165371655,4265,4265,4265,4265,0
20241210,110400,165371655,4265,4255,4265,4255,178
20241210,110300,164614245,4255,4255,4255,4255,4
20241210,110200,164597225,4250,4250,4250,4250,0
20241210,110100,164597225,4250,4250,4250,4250,0
20241210,110000,164597225,4250,4250,4250,4250,4
20241210,105900,164580225,4260,4260,4260,4260,0
20241210,105800,164580225,4260,4260,4260,4260,10
20241210,105700,164537625,4260,4260,4260,4260,40
20241210,105600,164367225,4265,4265,4265,4265,0
20241210,105500,164367225,4265,4265,4265,4265,2
20241210,105400,164358695,4270,4270,4270,4270,0
20241210,105300,164358695,4270,4270,4270,4270,0
20241210,105200,164358695,4270,4270,4270,4270,0
20241210,105100,164358695,4270,4270,4270,4270,0
20241210,105000,164358695,4270,4270,4270,4270,0
20241210,104900,164358695,4270,4270,4270,4270,0
20241210,104800,164358695,4270,4270,4270,4270,36
20241210,104700,164204975,4250,4250,4250,4250,1
20241210,104600,164200725,4240,4240,4240,4240,4
20241210,104500,164183765,4240,4240,4240,4240,40
20241210,104400,164014165,4275,4275,4275,4275,0
20241210,104300,164014165,4275,4275,4275,4275,0
20241210,104200,164014165,4275,4275,4275,4275,0
20241210,104100,164014165,4275,4275,4275,4275,2
20241210,104000,164005615,4275,4275,4280,4275,662
20241210,103900,161172395,4275,4275,4275,4275,472
20241210,103800,159154595,4250,4250,4250,4250,230
20241210,103700,158177095,4280,4280,4280,4280,20
20241210,103600,158091495,4285,4285,4285,4285,0
20241210,103500,158091495,4285,4285,4285,4285,0
20241210,103400,158091495,4285,4285,4285,4285,0
20241210,103300,158091495,4285,4285,4285,4285,0
20241210,103200,158091495,4285,4260,4285,4260,1114
20241210,103100,153331320,4260,4260,4260,4260,0
20241210,103000,153331320,4260,4260,4260,4260,30
20241210,102900,153203520,4255,4255,4255,4255,256
20241210,102800,152114240,4255,4255,4255,4255,0
20241210,102700,152114240,4255,4255,4255,4255,2
20241210,102600,152105730,4255,4255,4255,4255,20
20241210,102500,152020630,4260,4260,4260,4260,1
20241210,102400,152016370,4260,4260,4260,4260,0
20241210,102300,152016370,4260,4260,4260,4260,0
20241210,102200,152016370,4260,4260,4260,4260,0
20241210,102100,152016370,4260,4260,4260,4260,0
20241210,102000,152016370,4260,4260,4260,4260,0
20241210,101900,152016370,4260,4260,4260,4260,0
20241210,101800,152016370,4260,4260,4260,4260,0
20241210,101700,152016370,4260,4245,4260,4245,113
20241210,101600,151536490,4245,4245,4245,4245,285
20241210,101500,150326665,4245,4245,4245,4245,0
20241210,101400,150326665,4245,4240,4245,4240,265
20241210,101300,149201885,4240,4240,4240,4240,171
20241210,101200,148476845,4245,4245,4245,4245,0
20241210,101100,148476845,4245,4245,4245,4245,530
20241210,101000,146226995,4245,4245,4245,4245,200
20241210,100900,145377995,4260,4260,4260,4260,210
20241210,100800,144483395,4260,4255,4260,4255,273
20241210,100700,143321175,4260,4260,4260,4260,0
20241210,100600,143321175,4260,4260,4260,4260,0
20241210,100500,143321175,4260,4260,4260,4260,0
20241210,100400,143321175,4260,4245,4260,4245,23
20241210,100300,143223525,4245,4245,4245,4245,0
20241210,100200,143223525,4245,4255,4265,4245,138
20241210,100100,142635775,4255,4255,4255,4255,1
20241210,100000,142631520,4245,4245,4245,4245,0
20241210,095900,142631520,4245,4245,4245,4245,0
20241210,095800,142631520,4245,4245,4245,4245,0
20241210,095700,142631520,4245,4245,4245,4245,0
20241210,095600,142631520,4245,4245,4265,4245,5980
20241210,095500,117218655,4250,4250,4250,4250,0
20241210,095400,117218655,4250,4250,4250,4250,0
20241210,095300,117218655,4250,4250,4250,4250,0
20241210,095200,117218655,4250,4250,4250,4250,0
20241210,095100,117218655,4250,4245,4250,4220,79
20241210,095000,116883170,4245,4240,4245,4240,45
20241210,094900,116692350,4245,4245,4245,4245,0
20241210,094800,116692350,4245,4245,4245,4245,0
20241210,094700,116692350,4245,4245,4245,4245,0
20241210,094600,116692350,4245,4245,4245,4245,0
20241210,094500,116692350,4245,4245,4245,4245,45
20241210,094400,116501325,4220,4220,4220,4220,263
20241210,094300,115391465,4250,4250,4250,4220,174
20241210,094200,114656465,4250,4250,4250,4250,15
20241210,094100,114592715,4250,4250,4250,4250,46
20241210,094000,114397215,4250,4250,4250,4250,106
20241210,093900,113946715,4240,4240,4240,4240,301
20241210,093800,112670475,4220,4220,4220,4220,80
20241210,093700,112332875,4220,4220,4220,4220,166
20241210,093600,111632355,4220,4230,4230,4220,64
20241210,093500,111362175,4220,4220,4220,4220,0
20241210,093400,111362175,4220,4255,4255,4220,35
20241210,093300,111214300,4255,4260,4260,4250,1374
20241210,093200,105361310,4255,4230,4255,4230,3151
20241210,093100,91958680,4230,4230,4230,4230,0
20241210,093000,91958680,4230,4230,4230,4230,200
20241210,092900,91112680,4230,4230,4230,4230,207
20241210,092800,90237070,4230,4230,4230,4230,147
20241210,092700,89615260,4230,4230,4255,4230,933
20241210,092600,85668525,4255,4220,4255,4220,2240
20241210,092500,76172300,4220,4180,4220,4180,929
20241210,092400,72273565,4180,4180,4180,4180,1
20241210,092300,72269385,4115,4155,4155,4100,1232
20241210,092200,67194815,4185,4155,4185,4155,76
20241210,092100,66879005,4190,4190,4190,4190,178
20241210,092000,66133185,4155,4190,4190,4155,290
20241210,091900,64919095,4190,4195,4205,4190,298
20241210,091800,63669215,4195,4225,4225,4195,1027
20241210,091700,59341060,4220,4210,4225,4210,857
20241210,091600,55725540,4190,4205,4210,4190,896
20241210,091500,51964870,4205,4185,4205,4185,1627
20241210,091400,45140645,4185,4180,4185,4180,270
20241210,091300,44011720,4180,4180,4180,4180,21
20241210,091200,43923940,4180,4140,4180,4140,195
20241210,091100,43112880,4175,4160,4175,4160,1276
20241210,091000,37790810,4170,4165,4170,4165,1000
20241210,090900,33621030,4170,4170,4170,4170,0
20241210,090800,33621030,4170,4105,4170,4105,423
20241210,090700,31875670,4100,4150,4150,4100,948
20241210,090600,27958960,4160,4105,4170,4105,72
20241210,090500,27659385,4105,4105,4105,4105,122
20241210,090400,27158575,4105,4120,4120,4105,273
20241210,090300,26036550,4110,4140,4140,4110,501
20241210,090200,23977410,4105,4105,4145,4105,2608
20241210,090100,13271055,4180,4190,4195,4180,223
20241210,090000,12337975,4200,4040,4225,4040,2975
Reference in New Issue Copy Permalink