ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084690/min/candle-20241202.csv

663 lines
32 KiB
CSV
Raw Normal View History

Update 2024-12-02 2741 candle_min
2024-12-02 22:01:47 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200000,1341775520,8070,8070,8070,8070,1846
20241202,195900,1341775520,8070,8070,8070,8070,0
20241202,195800,1341775520,8070,8070,8070,8070,0
20241202,195700,1341775520,8070,8070,8070,8070,0
20241202,195600,1341775520,8070,8070,8070,8070,0
20241202,195500,1341775520,8070,8070,8070,8070,0
20241202,195400,1341775520,8070,8070,8070,8070,0
20241202,195300,1341775520,8070,8070,8070,8070,0
20241202,195200,1341775520,8070,8070,8070,8070,0
20241202,195100,1341775520,8070,8070,8070,8070,0
20241202,195000,1341775520,8070,8070,8070,8070,0
20241202,194900,1341775520,8070,8070,8070,8070,0
20241202,194800,1341775520,8070,8070,8070,8070,0
20241202,194700,1341775520,8070,8070,8070,8070,0
20241202,194600,1341775520,8070,8070,8070,8070,0
20241202,194500,1341775520,8070,8070,8070,8070,0
20241202,194400,1341775520,8070,8070,8070,8070,0
20241202,194300,1341775520,8070,8070,8070,8070,0
20241202,194200,1341775520,8070,8070,8070,8070,0
20241202,194100,1341775520,8070,8070,8070,8070,0
20241202,194000,1341775520,8070,8070,8070,8070,0
20241202,193900,1341775520,8070,8070,8070,8070,0
20241202,193800,1341775520,8070,8070,8070,8070,0
20241202,193700,1341775520,8070,8070,8070,8070,0
20241202,193600,1341775520,8070,8070,8070,8070,0
20241202,193500,1341775520,8070,8070,8070,8070,0
20241202,193400,1341775520,8070,8070,8070,8070,0
20241202,193300,1341775520,8070,8070,8070,8070,0
20241202,193200,1341775520,8070,8070,8070,8070,0
20241202,193100,1341775520,8070,8070,8070,8070,0
20241202,193000,1341775520,8070,8070,8070,8070,1846
20241202,192900,1341775520,8070,8070,8070,8070,0
20241202,192800,1341775520,8070,8070,8070,8070,0
20241202,192700,1341775520,8070,8070,8070,8070,0
20241202,192600,1341775520,8070,8070,8070,8070,0
20241202,192500,1341775520,8070,8070,8070,8070,0
20241202,192400,1341775520,8070,8070,8070,8070,0
20241202,192300,1341775520,8070,8070,8070,8070,0
20241202,192200,1341775520,8070,8070,8070,8070,0
20241202,192100,1341775520,8070,8070,8070,8070,0
20241202,192000,1341775520,8070,8070,8070,8070,0
20241202,191900,1341775520,8070,8070,8070,8070,0
20241202,191800,1341775520,8070,8070,8070,8070,0
20241202,191700,1341775520,8070,8070,8070,8070,0
20241202,191600,1341775520,8070,8070,8070,8070,0
20241202,191500,1341775520,8070,8070,8070,8070,0
20241202,191400,1341775520,8070,8070,8070,8070,0
20241202,191300,1341775520,8070,8070,8070,8070,0
20241202,191200,1341775520,8070,8070,8070,8070,0
20241202,191100,1341775520,8070,8070,8070,8070,0
20241202,191000,1341775520,8070,8070,8070,8070,0
20241202,190900,1341775520,8070,8070,8070,8070,0
20241202,190800,1341775520,8070,8070,8070,8070,0
20241202,190700,1341775520,8070,8070,8070,8070,0
20241202,190600,1341775520,8070,8070,8070,8070,0
20241202,190500,1341775520,8070,8070,8070,8070,0
20241202,190400,1341775520,8070,8070,8070,8070,0
20241202,190300,1341775520,8070,8070,8070,8070,0
20241202,190200,1341775520,8070,8070,8070,8070,0
20241202,190100,1341775520,8070,8070,8070,8070,0
20241202,190000,1341775520,8070,8070,8070,8070,1846
20241202,185900,1341775520,8070,8070,8070,8070,0
20241202,185800,1341775520,8070,8070,8070,8070,0
20241202,185700,1341775520,8070,8070,8070,8070,0
20241202,185600,1341775520,8070,8070,8070,8070,0
20241202,185500,1341775520,8070,8070,8070,8070,0
20241202,185400,1341775520,8070,8070,8070,8070,0
20241202,185300,1341775520,8070,8070,8070,8070,0
20241202,185200,1341775520,8070,8070,8070,8070,0
20241202,185100,1341775520,8070,8070,8070,8070,0
20241202,185000,1341775520,8070,8070,8070,8070,0
20241202,184900,1341775520,8070,8070,8070,8070,0
20241202,184800,1341775520,8070,8070,8070,8070,0
20241202,184700,1341775520,8070,8070,8070,8070,0
20241202,184600,1341775520,8070,8070,8070,8070,0
20241202,184500,1341775520,8070,8070,8070,8070,0
20241202,184400,1341775520,8070,8070,8070,8070,0
20241202,184300,1341775520,8070,8070,8070,8070,0
20241202,184200,1341775520,8070,8070,8070,8070,0
20241202,184100,1341775520,8070,8070,8070,8070,0
20241202,184000,1341775520,8070,8070,8070,8070,0
20241202,183900,1341775520,8070,8070,8070,8070,0
20241202,183800,1341775520,8070,8070,8070,8070,0
20241202,183700,1341775520,8070,8070,8070,8070,0
20241202,183600,1341775520,8070,8070,8070,8070,0
20241202,183500,1341775520,8070,8070,8070,8070,0
20241202,183400,1341775520,8070,8070,8070,8070,0
20241202,183300,1341775520,8070,8070,8070,8070,0
20241202,183200,1341775520,8070,8070,8070,8070,0
20241202,183100,1341775520,8070,8070,8070,8070,0
20241202,183000,1341775520,8070,8070,8070,8070,1846
20241202,182900,1341775520,8070,8070,8070,8070,0
20241202,182800,1341775520,8070,8070,8070,8070,0
20241202,182700,1341775520,8070,8070,8070,8070,0
20241202,182600,1341775520,8070,8070,8070,8070,0
20241202,182500,1341775520,8070,8070,8070,8070,0
20241202,182400,1341775520,8070,8070,8070,8070,0
20241202,182300,1341775520,8070,8070,8070,8070,0
20241202,182200,1341775520,8070,8070,8070,8070,0
20241202,182100,1341775520,8070,8070,8070,8070,0
20241202,182000,1341775520,8070,8070,8070,8070,0
20241202,181900,1341775520,8070,8070,8070,8070,0
20241202,181800,1341775520,8070,8070,8070,8070,0
20241202,181700,1341775520,8070,8070,8070,8070,0
20241202,181600,1341775520,8070,8070,8070,8070,0
20241202,181500,1341775520,8070,8070,8070,8070,0
20241202,181400,1341775520,8070,8070,8070,8070,0
20241202,181300,1341775520,8070,8070,8070,8070,0
20241202,181200,1341775520,8070,8070,8070,8070,0
20241202,181100,1341775520,8070,8070,8070,8070,0
20241202,181000,1341775520,8070,8070,8070,8070,0
20241202,180900,1341775520,8070,8070,8070,8070,0
20241202,180800,1341775520,8070,8070,8070,8070,0
20241202,180700,1341775520,8070,8070,8070,8070,0
20241202,180600,1341775520,8070,8070,8070,8070,0
20241202,180500,1341775520,8070,8070,8070,8070,0
20241202,180400,1341775520,8070,8070,8070,8070,0
20241202,180300,1341775520,8070,8070,8070,8070,0
20241202,180200,1341775520,8070,8070,8070,8070,0
20241202,180100,1341775520,8070,8070,8070,8070,0
20241202,180000,1341775520,8070,8070,8070,8070,1846
20241202,175900,1341775520,8070,8070,8070,8070,0
20241202,175800,1341775520,8070,8070,8070,8070,0
20241202,175700,1341775520,8070,8070,8070,8070,0
20241202,175600,1341775520,8070,8070,8070,8070,0
20241202,175500,1341775520,8070,8070,8070,8070,0
20241202,175400,1341775520,8070,8070,8070,8070,0
20241202,175300,1341775520,8070,8070,8070,8070,0
20241202,175200,1341775520,8070,8070,8070,8070,0
20241202,175100,1341775520,8070,8070,8070,8070,0
20241202,175000,1341775520,8070,8070,8070,8070,0
20241202,174900,1341775520,8070,8070,8070,8070,0
20241202,174800,1341775520,8070,8070,8070,8070,0
20241202,174700,1341775520,8070,8070,8070,8070,0
20241202,174600,1341775520,8070,8070,8070,8070,0
20241202,174500,1341775520,8070,8070,8070,8070,0
20241202,174400,1341775520,8070,8070,8070,8070,0
20241202,174300,1341775520,8070,8070,8070,8070,0
20241202,174200,1341775520,8070,8070,8070,8070,0
20241202,174100,1341775520,8070,8070,8070,8070,0
20241202,174000,1341775520,8070,8070,8070,8070,0
20241202,173900,1341775520,8070,8070,8070,8070,0
20241202,173800,1341775520,8070,8070,8070,8070,0
20241202,173700,1341775520,8070,8070,8070,8070,0
20241202,173600,1341775520,8070,8070,8070,8070,0
20241202,173500,1341775520,8070,8070,8070,8070,0
20241202,173400,1341775520,8070,8070,8070,8070,0
20241202,173300,1341775520,8070,8070,8070,8070,0
20241202,173200,1341775520,8070,8070,8070,8070,0
20241202,173100,1341775520,8070,8070,8070,8070,0
20241202,173000,1341775520,8070,8070,8070,8070,1846
20241202,172900,1341775520,8070,8070,8070,8070,0
20241202,172800,1341775520,8070,8070,8070,8070,0
20241202,172700,1341775520,8070,8070,8070,8070,0
20241202,172600,1341775520,8070,8070,8070,8070,0
20241202,172500,1341775520,8070,8070,8070,8070,0
20241202,172400,1341775520,8070,8070,8070,8070,0
20241202,172300,1341775520,8070,8070,8070,8070,0
20241202,172200,1341775520,8070,8070,8070,8070,0
20241202,172100,1341775520,8070,8070,8070,8070,0
20241202,172000,1341775520,8070,8070,8070,8070,0
20241202,171900,1341775520,8070,8070,8070,8070,0
20241202,171800,1341775520,8070,8070,8070,8070,0
20241202,171700,1341775520,8070,8070,8070,8070,0
20241202,171600,1341775520,8070,8070,8070,8070,0
20241202,171500,1341775520,8070,8070,8070,8070,0
20241202,171400,1341775520,8070,8070,8070,8070,0
20241202,171300,1341775520,8070,8070,8070,8070,0
20241202,171200,1341775520,8070,8070,8070,8070,0
20241202,171100,1341775520,8070,8070,8070,8070,0
20241202,171000,1341775520,8070,8070,8070,8070,0
20241202,170900,1341775520,8070,8070,8070,8070,0
20241202,170800,1341775520,8070,8070,8070,8070,0
20241202,170700,1341775520,8070,8070,8070,8070,0
20241202,170600,1341775520,8070,8070,8070,8070,0
20241202,170500,1341775520,8070,8070,8070,8070,0
20241202,170400,1341775520,8070,8070,8070,8070,0
20241202,170300,1341775520,8070,8070,8070,8070,0
20241202,170200,1341775520,8070,8070,8070,8070,0
20241202,170100,1341775520,8070,8070,8070,8070,0
20241202,170000,1341775520,8070,8070,8070,8070,1846
20241202,165900,1341775520,8070,8070,8070,8070,0
20241202,165800,1341775520,8070,8070,8070,8070,0
20241202,165700,1341775520,8070,8070,8070,8070,0
20241202,165600,1341775520,8070,8070,8070,8070,0
20241202,165500,1341775520,8070,8070,8070,8070,0
20241202,165400,1341775520,8070,8070,8070,8070,0
20241202,165300,1341775520,8070,8070,8070,8070,0
20241202,165200,1341775520,8070,8070,8070,8070,0
20241202,165100,1341775520,8070,8070,8070,8070,0
20241202,165000,1341775520,8070,8070,8070,8070,0
20241202,164900,1341775520,8070,8070,8070,8070,0
20241202,164800,1341775520,8070,8070,8070,8070,0
20241202,164700,1341775520,8070,8070,8070,8070,0
20241202,164600,1341775520,8070,8070,8070,8070,0
20241202,164500,1341775520,8070,8070,8070,8070,0
20241202,164400,1341775520,8070,8070,8070,8070,0
20241202,164300,1341775520,8070,8070,8070,8070,0
20241202,164200,1341775520,8070,8070,8070,8070,0
20241202,164100,1341775520,8070,8070,8070,8070,0
20241202,164000,1341775520,8070,8070,8070,8070,0
20241202,163900,1341775520,8070,8070,8070,8070,0
20241202,163800,1341775520,8070,8070,8070,8070,0
20241202,163700,1341775520,8070,8070,8070,8070,0
20241202,163600,1341775520,8070,8070,8070,8070,0
20241202,163500,1341775520,8070,8070,8070,8070,0
20241202,163400,1341775520,8070,8070,8070,8070,0
20241202,163300,1341775520,8070,8070,8070,8070,0
20241202,163200,1341775520,8070,8070,8070,8070,0
20241202,163100,1341775520,8070,8070,8070,8070,0
20241202,163000,1341775520,8070,8070,8070,8070,1846
20241202,162900,1341775520,8070,8070,8070,8070,0
20241202,162800,1341775520,8070,8070,8070,8070,0
20241202,162700,1341775520,8070,8070,8070,8070,0
20241202,162600,1341775520,8070,8070,8070,8070,0
20241202,162500,1341775520,8070,8070,8070,8070,0
20241202,162400,1341775520,8070,8070,8070,8070,0
20241202,162300,1341775520,8070,8070,8070,8070,0
20241202,162200,1341775520,8070,8070,8070,8070,0
20241202,162100,1341775520,8070,8070,8070,8070,0
20241202,162000,1341775520,8070,8070,8070,8070,0
20241202,161900,1341775520,8070,8070,8070,8070,0
20241202,161800,1341775520,8070,8070,8070,8070,0
20241202,161700,1341775520,8070,8070,8070,8070,0
20241202,161600,1341775520,8070,8070,8070,8070,0
20241202,161500,1341775520,8070,8070,8070,8070,0
20241202,161400,1341775520,8070,8070,8070,8070,0
20241202,161300,1341775520,8070,8070,8070,8070,0
20241202,161200,1341775520,8070,8070,8070,8070,0
20241202,161100,1341775520,8070,8070,8070,8070,0
20241202,161000,1341775520,8070,8070,8070,8070,0
20241202,160900,1341775520,8070,8070,8070,8070,0
20241202,160800,1341775520,8070,8070,8070,8070,0
20241202,160700,1341775520,8070,8070,8070,8070,0
20241202,160600,1341775520,8070,8070,8070,8070,0
20241202,160500,1341775520,8070,8070,8070,8070,0
20241202,160400,1341775520,8070,8070,8070,8070,0
20241202,160300,1341775520,8070,8070,8070,8070,0
20241202,160200,1341775520,8070,8070,8070,8070,0
20241202,160100,1341775520,8070,8070,8070,8070,0
20241202,160000,1341775520,8070,8070,8070,8070,1846
20241202,155900,1341775520,8070,8070,8070,8070,0
20241202,155800,1341775520,8070,8070,8070,8070,0
20241202,155700,1341775520,8070,8070,8070,8070,0
20241202,155600,1341775520,8070,8070,8070,8070,0
20241202,155500,1341775520,8070,8070,8070,8070,0
20241202,155400,1341775520,8070,8070,8070,8070,0
20241202,155300,1341775520,8070,8070,8070,8070,0
20241202,155200,1341775520,8070,8070,8070,8070,0
20241202,155100,1341775520,8070,8070,8070,8070,0
20241202,155000,1341775520,8070,8070,8070,8070,0
20241202,154900,1341775520,8070,8070,8070,8070,0
20241202,154800,1341775520,8070,8070,8070,8070,0
20241202,154700,1341775520,8070,8070,8070,8070,0
20241202,154600,1341775520,8070,8070,8070,8070,0
20241202,154500,1341775520,8070,8070,8070,8070,0
20241202,154400,1341775520,8070,8070,8070,8070,0
20241202,154300,1341775520,8070,8070,8070,8070,0
20241202,154200,1341775520,8070,8070,8070,8070,0
20241202,154100,1341775520,8070,8070,8070,8070,0
20241202,154000,1341775520,8070,8070,8070,8070,0
20241202,153900,1341775520,8070,8070,8070,8070,0
20241202,153800,1341775520,8070,8070,8070,8070,0
20241202,153700,1341775520,8070,8070,8070,8070,0
20241202,153600,1341775520,8070,8070,8070,8070,0
20241202,153500,1341775520,8070,8070,8070,8070,0
20241202,153400,1341775520,8070,8070,8070,8070,0
20241202,153300,1341775520,8070,8070,8070,8070,0
20241202,153200,1341775520,8070,8070,8070,8070,0
20241202,153100,1341775520,8070,8070,8070,8070,0
20241202,153000,1341775520,8070,8070,8070,8070,3692
20241202,152900,1326878300,8100,8100,8100,8100,0
20241202,152800,1326878300,8100,8100,8100,8100,0
20241202,152700,1326878300,8100,8100,8100,8100,0
20241202,152600,1326878300,8100,8100,8100,8100,0
20241202,152500,1326878300,8100,8100,8100,8100,0
20241202,152400,1326878300,8100,8100,8100,8100,0
20241202,152300,1326878300,8100,8100,8100,8100,0
20241202,152200,1326878300,8100,8100,8100,8100,0
20241202,152100,1326878300,8100,8100,8100,8100,0
20241202,152000,1326878300,8100,8100,8100,8100,0
20241202,151900,1326878300,8100,8100,8100,8070,2562
20241202,151800,1306197030,8100,8100,8100,8090,520
20241202,151700,1301990170,8100,8100,8100,8100,1
20241202,151600,1301982070,8100,8100,8100,8070,478
20241202,151500,1298121240,8100,8090,8110,8090,541
20241202,151400,1293744460,8080,8070,8080,8070,2295
20241202,151300,1275202060,8080,8060,8080,8060,371
20241202,151200,1272209980,8080,8090,8090,8080,6
20241202,151100,1272161460,8050,8110,8110,8050,7008
20241202,151000,1215694630,8080,8120,8120,8080,1108
20241202,150900,1206741950,8120,8120,8120,8080,1345
20241202,150800,1195858760,8120,8100,8120,8100,483
20241202,150700,1191946420,8120,8120,8120,8120,161
20241202,150600,1190639100,8120,8110,8120,8110,53
20241202,150500,1190209240,8110,8120,8120,8110,68
20241202,150400,1189657090,8120,8100,8120,8100,497
20241202,150300,1185630500,8100,8120,8140,8100,1631
20241202,150200,1172388520,8130,8140,8150,8130,165
20241202,150100,1171045230,8140,8140,8160,8130,48
20241202,150000,1170654500,8140,8110,8140,8100,2196
20241202,145900,1152802480,8120,8130,8130,8100,32
20241202,145800,1152542760,8130,8100,8130,8080,560
20241202,145700,1148014130,8090,8100,8100,8090,219
20241202,145600,1146241700,8130,8130,8130,8130,0
20241202,145500,1146241700,8130,8120,8130,8120,466
20241202,145400,1142457120,8130,8120,8130,8120,510
20241202,145300,1138310920,8130,8130,8130,8120,7
20241202,145200,1138254050,8120,8120,8120,8120,408
20241202,145100,1134941090,8130,8100,8130,8100,597
20241202,145000,1130093810,8120,8100,8120,8100,305
20241202,144900,1127623110,8100,8100,8100,8100,139
20241202,144800,1126497210,8100,8100,8100,8100,31
20241202,144700,1126246110,8120,8120,8120,8120,0
20241202,144600,1126246110,8120,8120,8120,8120,0
20241202,144500,1126246110,8120,8120,8120,8120,0
20241202,144400,1126246110,8120,8110,8120,8110,1600
20241202,144300,1113254240,8120,8120,8120,8120,2
20241202,144200,1113238000,8060,8090,8090,8060,3500
20241202,144100,1085000830,8070,8110,8110,8070,4273
20241202,144000,1050406430,8120,8120,8120,8120,172
20241202,143900,1049009790,8120,8120,8120,8120,18
20241202,143800,1048863630,8110,8110,8110,8110,400
20241202,143700,1045619630,8110,8110,8110,8110,40
20241202,143600,1045295230,8110,8120,8120,8110,402
20241202,143500,1042034990,8120,8110,8120,8110,387
20241202,143400,1038892750,8120,8120,8120,8120,335
20241202,143300,1036172550,8110,8110,8110,8110,2
20241202,143200,1036156330,8120,8120,8120,8120,5
20241202,143100,1036115730,8120,8120,8120,8120,332
20241202,143000,1033419890,8130,8130,8130,8130,117
20241202,142900,1032468680,8130,8130,8130,8130,0
20241202,142800,1032468680,8130,8130,8130,8130,55
20241202,142700,1032021530,8130,8130,8130,8130,61
20241202,142600,1031525600,8150,8150,8150,8150,0
20241202,142500,1031525600,8150,8150,8150,8150,19
20241202,142400,1031370750,8150,8150,8150,8150,11
20241202,142300,1031281100,8160,8160,8160,8160,0
20241202,142200,1031281100,8160,8160,8160,8160,1
20241202,142100,1031272940,8150,8150,8150,8150,12
20241202,142000,1031175140,8150,8150,8150,8150,6
20241202,141900,1031126240,8150,8150,8150,8150,103
20241202,141800,1030286790,8150,8150,8150,8150,7
20241202,141700,1030229740,8150,8150,8150,8150,1
20241202,141600,1030221590,8130,8150,8150,8130,106
20241202,141500,1029358960,8150,8160,8160,8150,140
20241202,141400,1028216860,8150,8150,8150,8150,12
20241202,141300,1028119060,8160,8160,8160,8160,3
20241202,141200,1028094580,8160,8160,8160,8160,2
20241202,141100,1028078260,8160,8160,8160,8160,0
20241202,141000,1028078260,8160,8160,8160,8160,0
20241202,140900,1028078260,8160,8160,8160,8160,0
20241202,140800,1028078260,8160,8160,8160,8160,0
20241202,140700,1028078260,8160,8160,8160,8160,167
20241202,140600,1026715540,8160,8160,8160,8160,3
20241202,140500,1026691060,8160,8160,8160,8160,100
20241202,140400,1025875060,8160,8160,8160,8160,80
20241202,140300,1025222260,8160,8160,8160,8160,50
20241202,140200,1024814260,8160,8160,8160,8160,0
20241202,140100,1024814260,8160,8160,8160,8160,100
20241202,140000,1023998260,8160,8160,8160,8160,95
20241202,135900,1023223060,8160,8160,8160,8160,0
20241202,135800,1023223060,8160,8160,8160,8160,583
20241202,135700,1018465780,8160,8160,8160,8160,2
20241202,135600,1018449460,8150,8150,8150,8150,200
20241202,135500,1016819460,8150,8150,8150,8150,1
20241202,135400,1016811310,8160,8160,8160,8160,48
20241202,135300,1016419630,8160,8160,8160,8160,1
20241202,135200,1016411470,8160,8160,8160,8160,3
20241202,135100,1016386990,8160,8160,8160,8160,0
20241202,135000,1016386990,8160,8160,8160,8160,3
20241202,134900,1016362510,8110,8110,8110,8110,0
20241202,134800,1016362510,8110,8150,8160,8110,459
20241202,134700,1012633510,8160,8160,8160,8160,1
20241202,134600,1012625350,8160,8160,8160,8160,1
20241202,134500,1012617190,8160,8160,8160,8160,1
20241202,134400,1012609030,8160,8160,8160,8160,1
20241202,134300,1012600870,8160,8150,8160,8150,794
20241202,134200,1006129740,8150,8150,8150,8150,227
20241202,134100,1004279690,8150,8150,8150,8150,0
20241202,134000,1004279690,8150,8150,8150,8150,8
20241202,133900,1004214490,8150,8150,8150,8150,10
20241202,133800,1004132990,8150,8150,8150,8150,1
20241202,133700,1004124840,8160,8150,8160,8150,352
20241202,133600,1001255560,8120,8120,8120,8120,0
20241202,133500,1001255560,8120,8120,8120,8120,0
20241202,133400,1001255560,8120,8120,8120,8120,0
20241202,133300,1001255560,8120,8120,8120,8120,40
20241202,133200,1000930760,8140,8130,8140,8130,494
20241202,133100,996910100,8140,8140,8140,8140,20
20241202,133000,996747300,8140,8140,8140,8140,223
20241202,132900,994932080,8140,8140,8140,8140,200
20241202,132800,993304080,8140,8140,8140,8140,2
20241202,132700,993287800,8140,8140,8140,8140,0
20241202,132600,993287800,8140,8140,8140,8140,0
20241202,132500,993287800,8140,8120,8140,8110,502
20241202,132400,989215900,8140,8140,8140,8140,1
20241202,132300,989207760,8140,8130,8140,8130,127
20241202,132200,988174810,8130,8130,8130,8130,0
20241202,132100,988174810,8130,8110,8130,8110,134
20241202,132000,987088050,8120,8120,8120,8120,67
20241202,131900,986544010,8100,8100,8100,8100,0
20241202,131800,986544010,8100,8100,8100,8100,0
20241202,131700,986544010,8100,8100,8100,8100,0
20241202,131600,986544010,8100,8100,8100,8100,10
20241202,131500,986463010,8130,8130,8130,8130,0
20241202,131400,986463010,8130,8130,8130,8130,12
20241202,131300,986365450,8130,8130,8130,8130,0
20241202,131200,986365450,8130,8130,8130,8130,1
20241202,131100,986357320,8130,8130,8130,8130,5
20241202,131000,986316670,8100,8100,8100,8100,1940
20241202,130900,970602670,8100,8100,8100,8100,1827
20241202,130800,955803970,8100,8100,8100,8100,3
20241202,130700,955779670,8100,8100,8100,8100,1
20241202,130600,955771570,8100,8100,8100,8090,95
20241202,130500,955002080,8100,8100,8100,8100,13
20241202,130400,954896780,8100,8100,8100,8100,408
20241202,130300,951591980,8100,8090,8100,8090,40
20241202,130200,951268360,8090,8090,8090,8080,103
20241202,130100,950436090,8090,8080,8090,8070,567
20241202,130000,945858990,8080,8090,8090,8080,506
20241202,125900,941770450,8100,8100,8100,8100,50
20241202,125800,941365450,8080,8080,8080,8080,300
20241202,125700,938941450,8080,8100,8100,8080,104
20241202,125600,938101090,8100,8100,8100,8100,0
20241202,125500,938101090,8100,8090,8100,8090,5
20241202,125400,938060620,8080,8090,8090,8080,58
20241202,125300,937591900,8090,8090,8090,8090,38
20241202,125200,937284480,8100,8100,8100,8100,5
20241202,125100,937243980,8100,8080,8100,8070,1299
20241202,125000,926756540,8080,8090,8090,8080,2106
20241202,124900,909725460,8120,8120,8120,8120,140
20241202,124800,908588660,8090,8090,8090,8090,1083
20241202,124700,899827190,8090,8100,8100,8090,464
20241202,124600,896068820,8090,8100,8100,8090,147
20241202,124500,894878980,8100,8100,8100,8100,50
20241202,124400,894473980,8100,8100,8100,8100,15
20241202,124300,894352480,8090,8090,8090,8090,170
20241202,124200,892977180,8090,8100,8120,8090,3760
20241202,124100,862542430,8120,8120,8120,8120,10
20241202,124000,862461230,8120,8100,8120,8100,4
20241202,123900,862428770,8110,8110,8110,8110,1
20241202,123800,862420660,8110,8110,8110,8110,17
20241202,123700,862282790,8110,8110,8110,8110,0
20241202,123600,862282790,8110,8100,8110,8100,353
20241202,123500,859423460,8110,8110,8110,8110,1
20241202,123400,859415350,8110,8120,8120,8110,446
20241202,123300,855798170,8120,8120,8120,8120,115
20241202,123200,854864370,8120,8120,8120,8120,0
20241202,123100,854864370,8120,8120,8120,8120,13
20241202,123000,854758810,8110,8110,8110,8110,0
20241202,122900,854758810,8110,8110,8110,8110,0
20241202,122800,854758810,8110,8110,8110,8110,150
20241202,122700,853542310,8110,8110,8110,8110,3
20241202,122600,853517980,8110,8110,8110,8110,26
20241202,122500,853307120,8130,8130,8130,8130,0
20241202,122400,853307120,8130,8130,8130,8130,0
20241202,122300,853307120,8130,8110,8130,8100,81
20241202,122200,852650680,8110,8130,8130,8110,602
20241202,122100,847768420,8110,8110,8110,8110,100
20241202,122000,846957420,8110,8110,8110,8110,1572
20241202,121900,834208500,8110,8110,8110,8110,0
20241202,121800,834208500,8110,8100,8110,8100,5
20241202,121700,834167980,8100,8100,8100,8100,30
20241202,121600,833924980,8110,8110,8110,8110,40
20241202,121500,833600580,8110,8110,8110,8110,2
20241202,121400,833584360,8100,8100,8100,8100,900
20241202,121300,826294360,8110,8110,8110,8100,137
20241202,121200,825183860,8110,8100,8110,8100,528
20241202,121100,820906780,8100,8100,8100,8100,12
20241202,121000,820809580,8130,8130,8130,8130,61
20241202,120900,820313650,8100,8100,8100,8100,0
20241202,120800,820313650,8100,8100,8100,8100,250
20241202,120700,818288650,8130,8130,8130,8130,0
20241202,120600,818288650,8130,8110,8130,8100,1023
20241202,120500,809992290,8110,8110,8110,8110,650
20241202,120400,804720790,8130,8130,8130,8130,0
20241202,120300,804720790,8130,8130,8130,8130,0
20241202,120200,804720790,8130,8130,8130,8130,2
20241202,120100,804704530,8130,8130,8130,8130,0
20241202,120000,804704530,8130,8130,8130,8130,1
20241202,115900,804696400,8130,8130,8130,8130,11
20241202,115800,804606970,8130,8100,8130,8100,611
20241202,115700,799639570,8130,8130,8130,8130,0
20241202,115600,799639570,8130,8110,8130,8110,3
20241202,115500,799615200,8090,8100,8110,8090,6090
20241202,115400,750287990,8140,8140,8140,8140,13
20241202,115300,750182170,8140,8140,8140,8140,2
20241202,115200,750165890,8100,8100,8100,8100,80
20241202,115100,749517890,8110,8160,8160,8110,695
20241202,115000,743881340,8110,8160,8160,8110,12
20241202,114900,743783920,8110,8110,8110,8110,33
20241202,114800,743516290,8120,8120,8160,8120,1281
20241202,114700,733114490,8160,8160,8160,8160,2
20241202,114600,733098170,8160,8160,8160,8160,0
20241202,114500,733098170,8160,8160,8160,8160,2
20241202,114400,733081850,8130,8160,8160,8130,552
20241202,114300,728592530,8160,8160,8160,8160,1
20241202,114200,728584370,8150,8150,8150,8150,0
20241202,114100,728584370,8150,8150,8150,8150,86
20241202,114000,727883470,8160,8120,8160,8120,8
20241202,113900,727818390,8170,8140,8170,8140,702
20241202,113800,722104020,8140,8140,8140,8140,22
20241202,113700,721924940,8140,8130,8140,8110,502
20241202,113600,717845660,8130,8110,8130,8110,52
20241202,113500,717423640,8110,8130,8130,8110,618
20241202,113400,712411620,8120,8130,8130,8120,6
20241202,113300,712362880,8120,8130,8130,8120,393
20241202,113200,709171620,8140,8140,8140,8140,0
20241202,113100,709171620,8140,8140,8140,8140,0
20241202,113000,709171620,8140,8140,8140,8140,0
20241202,112900,709171620,8140,8140,8140,8140,10
20241202,112800,709090220,8140,8140,8140,8140,0
20241202,112700,709090220,8140,8140,8140,8120,512
20241202,112600,704932540,8150,8150,8150,8150,0
20241202,112500,704932540,8150,8150,8150,8150,0
20241202,112400,704932540,8150,8150,8150,8150,0
20241202,112300,704932540,8150,8150,8150,8150,200
20241202,112200,703302540,8140,8140,8140,8140,4
20241202,112100,703269980,8150,8150,8150,8150,0
20241202,112000,703269980,8150,8150,8150,8150,67
20241202,111900,702723930,8150,8150,8150,8150,0
20241202,111800,702723930,8150,8150,8150,8150,0
20241202,111700,702723930,8150,8150,8150,8150,11
20241202,111600,702634280,8150,8150,8150,8150,2
20241202,111500,702617980,8150,8150,8150,8150,0
20241202,111400,702617980,8150,8150,8150,8120,1004
20241202,111300,694465380,8120,8140,8140,8120,5000
20241202,111200,653829490,8150,8150,8150,8150,100
20241202,111100,653014490,8150,8140,8150,8140,11
20241202,111000,652924900,8150,8150,8150,8150,10
20241202,110900,652843400,8150,8130,8150,8130,2
20241202,110800,652827120,8140,8140,8140,8140,353
20241202,110700,649953700,8150,8150,8170,8150,1430
20241202,110600,638299180,8180,8180,8180,8180,0
20241202,110500,638299180,8180,8180,8180,8180,0
20241202,110400,638299180,8180,8180,8180,8180,1
20241202,110300,638291000,8150,8150,8150,8150,164
20241202,110200,636954400,8180,8180,8180,8180,3
20241202,110100,636929860,8150,8150,8180,8150,41
20241202,110000,636595650,8150,8150,8150,8150,51
20241202,105900,636180000,8160,8160,8160,8160,2
20241202,105800,636163680,8160,8170,8170,8160,126
20241202,105700,635134410,8130,8130,8130,8130,80
20241202,105600,634484010,8170,8170,8170,8170,0
20241202,105500,634484010,8170,8170,8170,8170,0
20241202,105400,634484010,8170,8170,8170,8170,1
20241202,105300,634475840,8120,8170,8170,8120,5
20241202,105200,634435040,8170,8170,8170,8170,1
20241202,105100,634426870,8170,8180,8180,8170,7
20241202,105000,634369660,8100,8130,8130,8100,4500
20241202,104900,597907950,8180,8130,8180,8130,405
20241202,104800,594615050,8130,8130,8130,8130,78
20241202,104700,593980910,8130,8120,8130,8110,2135
20241202,104600,576664060,8120,8130,8130,8120,352
20241202,104500,573803950,8160,8160,8160,8160,2
20241202,104400,573787630,8120,8120,8120,8120,300
20241202,104300,571351630,8160,8160,8160,8160,2
20241202,104200,571335310,8160,8140,8160,8110,3518
20241202,104100,542781480,8160,8160,8160,8160,0
20241202,104000,542781480,8160,8130,8160,8130,1001
20241202,103900,534643320,8130,8130,8130,8130,140
20241202,103800,533505120,8160,8160,8160,8120,273
20241202,103700,531278240,8160,8120,8160,8120,2004
20241202,103600,515005600,8130,8160,8160,8130,313
20241202,103500,512460850,8130,8140,8160,8130,1118
20241202,103400,503371350,8130,8130,8130,8130,0
20241202,103300,503371350,8130,8130,8130,8130,0
20241202,103200,503371350,8130,8130,8130,8130,5
20241202,103100,503330700,8130,8130,8130,8130,0
20241202,103000,503330700,8130,8150,8160,8130,237
20241202,102900,501401290,8150,8150,8150,8150,0
20241202,102800,501401290,8150,8150,8150,8150,6
20241202,102700,501352390,8140,8140,8140,8140,1
20241202,102600,501344250,8140,8130,8140,8130,434
20241202,102500,497813990,8160,8140,8160,8140,1015
20241202,102400,489551870,8160,8160,8160,8140,1035
20241202,102300,481126270,8140,8160,8160,8140,660
20241202,102200,475747470,8180,8160,8180,8160,83
20241202,102100,475070150,8160,8160,8160,8150,889
20241202,102000,467824610,8160,8180,8180,8160,233
20241202,101900,465922670,8180,8180,8180,8180,1
20241202,101800,465914490,8180,8170,8180,8170,1000
20241202,101700,457735090,8180,8180,8180,8180,20
20241202,101600,457571490,8180,8160,8180,8150,441
20241202,101500,453977150,8180,8150,8180,8150,6
20241202,101400,453928190,8150,8160,8160,8150,1000
20241202,101300,445775660,8180,8180,8180,8180,200
20241202,101200,444139660,8180,8180,8180,8180,1
20241202,101100,444131480,8160,8160,8160,8160,105
20241202,101000,443274680,8180,8160,8180,8160,41
20241202,100900,442940060,8160,8170,8170,8160,1999
20241202,100800,426617380,8170,8170,8170,8170,98
20241202,100700,425816720,8180,8190,8190,8180,3
20241202,100600,425792160,8170,8170,8170,8170,518
20241202,100500,421560100,8170,8190,8200,8170,644
20241202,100400,416297030,8180,8180,8180,8180,60
20241202,100300,415806230,8180,8180,8180,8180,380
20241202,100200,412697830,8180,8210,8210,8180,201
20241202,100100,411053590,8210,8210,8210,8210,3
20241202,100000,411028960,8170,8190,8190,8170,1700
20241202,095900,397119410,8210,8210,8210,8210,20
20241202,095800,396955210,8220,8190,8220,8190,1146
20241202,095700,387569170,8190,8190,8190,8190,211
20241202,095600,385841080,8200,8210,8210,8200,476
20241202,095500,381937310,8230,8230,8230,8230,47
20241202,095400,381550500,8230,8220,8230,8220,532
20241202,095300,377177440,8220,8240,8240,8220,52
20241202,095200,376749080,8230,8210,8230,8210,1293
20241202,095100,366116640,8200,8200,8200,8200,140
20241202,095000,364968640,8210,8180,8210,8180,268
20241202,094900,362773350,8180,8180,8180,8150,527
20241202,094800,358477840,8180,8170,8180,8140,1013
20241202,094700,350220160,8210,8190,8210,8190,94
20241202,094600,349449830,8160,8160,8160,8140,2220
20241202,094500,331354630,8130,8140,8160,8130,3517
20241202,094400,302686290,8130,8180,8190,8130,2376
20241202,094300,283268940,8180,8160,8180,8130,1113
20241202,094200,274196490,8160,8160,8160,8160,59
20241202,094100,273715050,8170,8160,8170,8160,512
20241202,094000,269537010,8170,8180,8180,8170,32
20241202,093900,269275370,8180,8170,8180,8170,122
20241202,093800,268278610,8170,8170,8170,8170,150
20241202,093700,267053110,8170,8180,8180,8170,18
20241202,093600,266906030,8180,8120,8180,8120,227
20241202,093500,265061750,8120,8130,8130,8120,400
20241202,093400,261812240,8230,8130,8230,8130,78
20241202,093300,261174540,8120,8210,8250,8100,6882
20241202,093200,204976750,8210,8220,8220,8210,23
20241202,093100,204787830,8260,8260,8260,8220,109
20241202,093000,203891610,8260,8230,8260,8230,529
20241202,092900,199537850,8280,8280,8280,8280,0
20241202,092800,199537850,8280,8280,8280,8280,0
20241202,092700,199537850,8280,8280,8280,8280,7
20241202,092600,199479890,8290,8230,8290,8210,2058
20241202,092500,182537100,8240,8250,8260,8240,2007
20241202,092400,165991330,8250,8250,8260,8250,161
20241202,092300,164662060,8260,8260,8260,8250,1234
20241202,092200,154476480,8280,8280,8280,8280,8
20241202,092100,154410240,8250,8290,8290,8250,1532
20241202,092000,141759250,8290,8270,8290,8260,302
20241202,091900,139264050,8270,8270,8270,8270,0
20241202,091800,139264050,8270,8270,8270,8270,0
20241202,091700,139264050,8270,8270,8290,8270,298
20241202,091600,136799310,8270,8300,8300,8270,555
20241202,091500,132206480,8300,8300,8300,8270,217
20241202,091400,130410110,8300,8290,8300,8290,68
20241202,091300,129846350,8300,8280,8300,8270,678
20241202,091200,124227520,8280,8280,8280,8280,30
20241202,091100,123979120,8290,8290,8290,8260,692
20241202,091000,118262500,8290,8270,8290,8260,123
20241202,090900,117246350,8260,8300,8300,8260,1828
20241202,090800,102109700,8280,8340,8340,8280,2310
20241202,090700,82907270,8340,8350,8370,8330,2844
20241202,090600,59167770,8370,8380,8380,8360,819
20241202,090500,52319470,8370,8370,8380,8370,1032
20241202,090400,43677950,8370,8360,8370,8360,125
20241202,090300,42631900,8370,8370,8370,8350,1144
20241202,090200,33056660,8370,8370,8380,8350,1169
20241202,090100,23293900,8360,8330,8360,8320,1277
20241202,090000,12631960,8330,8350,8350,8330,1512
Reference in New Issue Copy Permalink