ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/232140/min/candle-20241107.csv

706 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,204300,8337961270,11670,11670,11670,11670,11595
20241107,204200,8337961270,11670,11670,11670,11670,0
20241107,204100,8337961270,11670,11670,11670,11670,0
20241107,204000,8337961270,11670,11670,11670,11670,0
20241107,203900,8337961270,11670,11670,11670,11670,0
20241107,203800,8337961270,11670,11670,11670,11670,0
20241107,203700,8337961270,11670,11670,11670,11670,0
20241107,203600,8337961270,11670,11670,11670,11670,0
20241107,203500,8337961270,11670,11670,11670,11670,0
20241107,203400,8337961270,11670,11670,11670,11670,0
20241107,203300,8337961270,11670,11670,11670,11670,0
20241107,203200,8337961270,11670,11670,11670,11670,0
20241107,203100,8337961270,11670,11670,11670,11670,0
20241107,203000,8337961270,11670,11670,11670,11670,0
20241107,202900,8337961270,11670,11670,11670,11670,0
20241107,202800,8337961270,11670,11670,11670,11670,0
20241107,202700,8337961270,11670,11670,11670,11670,0
20241107,202600,8337961270,11670,11670,11670,11670,0
20241107,202500,8337961270,11670,11670,11670,11670,0
20241107,202400,8337961270,11670,11670,11670,11670,0
20241107,202300,8337961270,11670,11670,11670,11670,0
20241107,202200,8337961270,11670,11670,11670,11670,0
20241107,202100,8337961270,11670,11670,11670,11670,0
20241107,202000,8337961270,11670,11670,11670,11670,0
20241107,201900,8337961270,11670,11670,11670,11670,0
20241107,201800,8337961270,11670,11670,11670,11670,0
20241107,201700,8337961270,11670,11670,11670,11670,0
20241107,201600,8337961270,11670,11670,11670,11670,0
20241107,201500,8337961270,11670,11670,11670,11670,0
20241107,201400,8337961270,11670,11670,11670,11670,0
20241107,201300,8337961270,11670,11670,11670,11670,11595
20241107,201200,8337961270,11670,11670,11670,11670,0
20241107,201100,8337961270,11670,11670,11670,11670,0
20241107,201000,8337961270,11670,11670,11670,11670,0
20241107,200900,8337961270,11670,11670,11670,11670,0
20241107,200800,8337961270,11670,11670,11670,11670,0
20241107,200700,8337961270,11670,11670,11670,11670,0
20241107,200600,8337961270,11670,11670,11670,11670,0
20241107,200500,8337961270,11670,11670,11670,11670,0
20241107,200400,8337961270,11670,11670,11670,11670,0
20241107,200300,8337961270,11670,11670,11670,11670,0
20241107,200200,8337961270,11670,11670,11670,11670,0
20241107,200100,8337961270,11670,11670,11670,11670,0
20241107,200000,8337961270,11670,11670,11670,11670,0
20241107,195900,8337961270,11670,11670,11670,11670,0
20241107,195800,8337961270,11670,11670,11670,11670,0
20241107,195700,8337961270,11670,11670,11670,11670,0
20241107,195600,8337961270,11670,11670,11670,11670,0
20241107,195500,8337961270,11670,11670,11670,11670,0
20241107,195400,8337961270,11670,11670,11670,11670,0
20241107,195300,8337961270,11670,11670,11670,11670,0
20241107,195200,8337961270,11670,11670,11670,11670,0
20241107,195100,8337961270,11670,11670,11670,11670,0
20241107,195000,8337961270,11670,11670,11670,11670,0
20241107,194900,8337961270,11670,11670,11670,11670,0
20241107,194800,8337961270,11670,11670,11670,11670,0
20241107,194700,8337961270,11670,11670,11670,11670,0
20241107,194600,8337961270,11670,11670,11670,11670,0
20241107,194500,8337961270,11670,11670,11670,11670,0
20241107,194400,8337961270,11670,11670,11670,11670,0
20241107,194300,8337961270,11670,11670,11670,11670,11595
20241107,194200,8337961270,11670,11670,11670,11670,0
20241107,194100,8337961270,11670,11670,11670,11670,0
20241107,194000,8337961270,11670,11670,11670,11670,0
20241107,193900,8337961270,11670,11670,11670,11670,0
20241107,193800,8337961270,11670,11670,11670,11670,0
20241107,193700,8337961270,11670,11670,11670,11670,0
20241107,193600,8337961270,11670,11670,11670,11670,0
20241107,193500,8337961270,11670,11670,11670,11670,0
20241107,193400,8337961270,11670,11670,11670,11670,0
20241107,193300,8337961270,11670,11670,11670,11670,0
20241107,193200,8337961270,11670,11670,11670,11670,0
20241107,193100,8337961270,11670,11670,11670,11670,0
20241107,193000,8337961270,11670,11670,11670,11670,0
20241107,192900,8337961270,11670,11670,11670,11670,0
20241107,192800,8337961270,11670,11670,11670,11670,0
20241107,192700,8337961270,11670,11670,11670,11670,0
20241107,192600,8337961270,11670,11670,11670,11670,0
20241107,192500,8337961270,11670,11670,11670,11670,0
20241107,192400,8337961270,11670,11670,11670,11670,0
20241107,192300,8337961270,11670,11670,11670,11670,0
20241107,192200,8337961270,11670,11670,11670,11670,0
20241107,192100,8337961270,11670,11670,11670,11670,0
20241107,192000,8337961270,11670,11670,11670,11670,0
20241107,191900,8337961270,11670,11670,11670,11670,0
20241107,191800,8337961270,11670,11670,11670,11670,0
20241107,191700,8337961270,11670,11670,11670,11670,0
20241107,191600,8337961270,11670,11670,11670,11670,0
20241107,191500,8337961270,11670,11670,11670,11670,0
20241107,191400,8337961270,11670,11670,11670,11670,0
20241107,191300,8337961270,11670,11670,11670,11670,11595
20241107,191200,8337961270,11670,11670,11670,11670,0
20241107,191100,8337961270,11670,11670,11670,11670,0
20241107,191000,8337961270,11670,11670,11670,11670,0
20241107,190900,8337961270,11670,11670,11670,11670,0
20241107,190800,8337961270,11670,11670,11670,11670,0
20241107,190700,8337961270,11670,11670,11670,11670,0
20241107,190600,8337961270,11670,11670,11670,11670,0
20241107,190500,8337961270,11670,11670,11670,11670,0
20241107,190400,8337961270,11670,11670,11670,11670,0
20241107,190300,8337961270,11670,11670,11670,11670,0
20241107,190200,8337961270,11670,11670,11670,11670,0
20241107,190100,8337961270,11670,11670,11670,11670,0
20241107,190000,8337961270,11670,11670,11670,11670,0
20241107,185900,8337961270,11670,11670,11670,11670,0
20241107,185800,8337961270,11670,11670,11670,11670,0
20241107,185700,8337961270,11670,11670,11670,11670,0
20241107,185600,8337961270,11670,11670,11670,11670,0
20241107,185500,8337961270,11670,11670,11670,11670,0
20241107,185400,8337961270,11670,11670,11670,11670,0
20241107,185300,8337961270,11670,11670,11670,11670,0
20241107,185200,8337961270,11670,11670,11670,11670,0
20241107,185100,8337961270,11670,11670,11670,11670,0
20241107,185000,8337961270,11670,11670,11670,11670,0
20241107,184900,8337961270,11670,11670,11670,11670,0
20241107,184800,8337961270,11670,11670,11670,11670,0
20241107,184700,8337961270,11670,11670,11670,11670,0
20241107,184600,8337961270,11670,11670,11670,11670,0
20241107,184500,8337961270,11670,11670,11670,11670,0
20241107,184400,8337961270,11670,11670,11670,11670,0
20241107,184300,8337961270,11670,11670,11670,11670,11595
20241107,184200,8337961270,11670,11670,11670,11670,0
20241107,184100,8337961270,11670,11670,11670,11670,0
20241107,184000,8337961270,11670,11670,11670,11670,0
20241107,183900,8337961270,11670,11670,11670,11670,0
20241107,183800,8337961270,11670,11670,11670,11670,0
20241107,183700,8337961270,11670,11670,11670,11670,0
20241107,183600,8337961270,11670,11670,11670,11670,0
20241107,183500,8337961270,11670,11670,11670,11670,0
20241107,183400,8337961270,11670,11670,11670,11670,0
20241107,183300,8337961270,11670,11670,11670,11670,0
20241107,183200,8337961270,11670,11670,11670,11670,0
20241107,183100,8337961270,11670,11670,11670,11670,0
20241107,183000,8337961270,11670,11670,11670,11670,0
20241107,182900,8337961270,11670,11670,11670,11670,0
20241107,182800,8337961270,11670,11670,11670,11670,0
20241107,182700,8337961270,11670,11670,11670,11670,0
20241107,182600,8337961270,11670,11670,11670,11670,0
20241107,182500,8337961270,11670,11670,11670,11670,0
20241107,182400,8337961270,11670,11670,11670,11670,0
20241107,182300,8337961270,11670,11670,11670,11670,0
20241107,182200,8337961270,11670,11670,11670,11670,0
20241107,182100,8337961270,11670,11670,11670,11670,0
20241107,182000,8337961270,11670,11670,11670,11670,0
20241107,181900,8337961270,11670,11670,11670,11670,0
20241107,181800,8337961270,11670,11670,11670,11670,0
20241107,181700,8337961270,11670,11670,11670,11670,0
20241107,181600,8337961270,11670,11670,11670,11670,0
20241107,181500,8337961270,11670,11670,11670,11670,0
20241107,181400,8337961270,11670,11670,11670,11670,0
20241107,181300,8337961270,11670,11670,11670,11670,11595
20241107,181200,8337961270,11670,11670,11670,11670,0
20241107,181100,8337961270,11670,11670,11670,11670,0
20241107,181000,8337961270,11670,11670,11670,11670,0
20241107,180900,8337961270,11670,11670,11670,11670,0
20241107,180800,8337961270,11670,11670,11670,11670,0
20241107,180700,8337961270,11670,11670,11670,11670,0
20241107,180600,8337961270,11670,11670,11670,11670,0
20241107,180500,8337961270,11670,11670,11670,11670,0
20241107,180400,8337961270,11670,11670,11670,11670,0
20241107,180300,8337961270,11670,11670,11670,11670,0
20241107,180200,8337961270,11670,11670,11670,11670,0
20241107,180100,8337961270,11670,11670,11670,11670,0
20241107,180000,8337961270,11670,11670,11670,11670,0
20241107,175900,8337961270,11670,11670,11670,11670,0
20241107,175800,8337961270,11670,11670,11670,11670,0
20241107,175700,8337961270,11670,11670,11670,11670,0
20241107,175600,8337961270,11670,11670,11670,11670,0
20241107,175500,8337961270,11670,11670,11670,11670,0
20241107,175400,8337961270,11670,11670,11670,11670,0
20241107,175300,8337961270,11670,11670,11670,11670,0
20241107,175200,8337961270,11670,11670,11670,11670,0
20241107,175100,8337961270,11670,11670,11670,11670,0
20241107,175000,8337961270,11670,11670,11670,11670,0
20241107,174900,8337961270,11670,11670,11670,11670,0
20241107,174800,8337961270,11670,11670,11670,11670,0
20241107,174700,8337961270,11670,11670,11670,11670,0
20241107,174600,8337961270,11670,11670,11670,11670,0
20241107,174500,8337961270,11670,11670,11670,11670,0
20241107,174400,8337961270,11670,11670,11670,11670,0
20241107,174300,8337961270,11670,11670,11670,11670,11595
20241107,174200,8337961270,11670,11670,11670,11670,0
20241107,174100,8337961270,11670,11670,11670,11670,0
20241107,174000,8337961270,11670,11670,11670,11670,0
20241107,173900,8337961270,11670,11670,11670,11670,0
20241107,173800,8337961270,11670,11670,11670,11670,0
20241107,173700,8337961270,11670,11670,11670,11670,0
20241107,173600,8337961270,11670,11670,11670,11670,0
20241107,173500,8337961270,11670,11670,11670,11670,0
20241107,173400,8337961270,11670,11670,11670,11670,0
20241107,173300,8337961270,11670,11670,11670,11670,0
20241107,173200,8337961270,11670,11670,11670,11670,0
20241107,173100,8337961270,11670,11670,11670,11670,0
20241107,173000,8337961270,11670,11670,11670,11670,0
20241107,172900,8337961270,11670,11670,11670,11670,0
20241107,172800,8337961270,11670,11670,11670,11670,0
20241107,172700,8337961270,11670,11670,11670,11670,0
20241107,172600,8337961270,11670,11670,11670,11670,0
20241107,172500,8337961270,11670,11670,11670,11670,0
20241107,172400,8337961270,11670,11670,11670,11670,0
20241107,172300,8337961270,11670,11670,11670,11670,0
20241107,172200,8337961270,11670,11670,11670,11670,0
20241107,172100,8337961270,11670,11670,11670,11670,0
20241107,172000,8337961270,11670,11670,11670,11670,0
20241107,171900,8337961270,11670,11670,11670,11670,0
20241107,171800,8337961270,11670,11670,11670,11670,0
20241107,171700,8337961270,11670,11670,11670,11670,0
20241107,171600,8337961270,11670,11670,11670,11670,0
20241107,171500,8337961270,11670,11670,11670,11670,0
20241107,171400,8337961270,11670,11670,11670,11670,0
20241107,171300,8337961270,11670,11670,11670,11670,11595
20241107,171200,8337961270,11670,11670,11670,11670,0
20241107,171100,8337961270,11670,11670,11670,11670,0
20241107,171000,8337961270,11670,11670,11670,11670,0
20241107,170900,8337961270,11670,11670,11670,11670,0
20241107,170800,8337961270,11670,11670,11670,11670,0
20241107,170700,8337961270,11670,11670,11670,11670,0
20241107,170600,8337961270,11670,11670,11670,11670,0
20241107,170500,8337961270,11670,11670,11670,11670,0
20241107,170400,8337961270,11670,11670,11670,11670,0
20241107,170300,8337961270,11670,11670,11670,11670,0
20241107,170200,8337961270,11670,11670,11670,11670,0
20241107,170100,8337961270,11670,11670,11670,11670,0
20241107,170000,8337961270,11670,11670,11670,11670,0
20241107,165900,8337961270,11670,11670,11670,11670,0
20241107,165800,8337961270,11670,11670,11670,11670,0
20241107,165700,8337961270,11670,11670,11670,11670,0
20241107,165600,8337961270,11670,11670,11670,11670,0
20241107,165500,8337961270,11670,11670,11670,11670,0
20241107,165400,8337961270,11670,11670,11670,11670,0
20241107,165300,8337961270,11670,11670,11670,11670,0
20241107,165200,8337961270,11670,11670,11670,11670,0
20241107,165100,8337961270,11670,11670,11670,11670,0
20241107,165000,8337961270,11670,11670,11670,11670,0
20241107,164900,8337961270,11670,11670,11670,11670,0
20241107,164800,8337961270,11670,11670,11670,11670,0
20241107,164700,8337961270,11670,11670,11670,11670,0
20241107,164600,8337961270,11670,11670,11670,11670,0
20241107,164500,8337961270,11670,11670,11670,11670,0
20241107,164400,8337961270,11670,11670,11670,11670,0
20241107,164300,8337961270,11670,11670,11670,11670,11595
20241107,164200,8337961270,11670,11670,11670,11670,0
20241107,164100,8337961270,11670,11670,11670,11670,0
20241107,164000,8337961270,11670,11670,11670,11670,0
20241107,163900,8337961270,11670,11670,11670,11670,0
20241107,163800,8337961270,11670,11670,11670,11670,0
20241107,163700,8337961270,11670,11670,11670,11670,0
20241107,163600,8337961270,11670,11670,11670,11670,0
20241107,163500,8337961270,11670,11670,11670,11670,0
20241107,163400,8337961270,11670,11670,11670,11670,0
20241107,163300,8337961270,11670,11670,11670,11670,0
20241107,163200,8337961270,11670,11670,11670,11670,0
20241107,163100,8337961270,11670,11670,11670,11670,0
20241107,163000,8337961270,11670,11670,11670,11670,0
20241107,162900,8337961270,11670,11670,11670,11670,0
20241107,162800,8337961270,11670,11670,11670,11670,0
20241107,162700,8337961270,11670,11670,11670,11670,0
20241107,162600,8337961270,11670,11670,11670,11670,0
20241107,162500,8337961270,11670,11670,11670,11670,0
20241107,162400,8337961270,11670,11670,11670,11670,0
20241107,162300,8337961270,11670,11670,11670,11670,0
20241107,162200,8337961270,11670,11670,11670,11670,0
20241107,162100,8337961270,11670,11670,11670,11670,0
20241107,162000,8337961270,11670,11670,11670,11670,0
20241107,161900,8337961270,11670,11670,11670,11670,0
20241107,161800,8337961270,11670,11670,11670,11670,0
20241107,161700,8337961270,11670,11670,11670,11670,0
20241107,161600,8337961270,11670,11670,11670,11670,0
20241107,161500,8337961270,11670,11670,11670,11670,0
20241107,161400,8337961270,11670,11670,11670,11670,0
20241107,161300,8337961270,11670,11670,11670,11670,11595
20241107,161200,8337961270,11670,11670,11670,11670,0
20241107,161100,8337961270,11670,11670,11670,11670,0
20241107,161000,8337961270,11670,11670,11670,11670,0
20241107,160900,8337961270,11670,11670,11670,11670,0
20241107,160800,8337961270,11670,11670,11670,11670,0
20241107,160700,8337961270,11670,11670,11670,11670,0
20241107,160600,8337961270,11670,11670,11670,11670,0
20241107,160500,8337961270,11670,11670,11670,11670,0
20241107,160400,8337961270,11670,11670,11670,11670,0
20241107,160300,8337961270,11670,11670,11670,11670,0
20241107,160200,8337961270,11670,11670,11670,11670,0
20241107,160100,8337961270,11670,11670,11670,11670,0
20241107,160000,8337961270,11670,11670,11670,11670,0
20241107,155900,8337961270,11670,11670,11670,11670,0
20241107,155800,8337961270,11670,11670,11670,11670,0
20241107,155700,8337961270,11670,11670,11670,11670,0
20241107,155600,8337961270,11670,11670,11670,11670,0
20241107,155500,8337961270,11670,11670,11670,11670,0
20241107,155400,8337961270,11670,11670,11670,11670,0
20241107,155300,8337961270,11670,11670,11670,11670,0
20241107,155200,8337961270,11670,11670,11670,11670,0
20241107,155100,8337961270,11670,11670,11670,11670,0
20241107,155000,8337961270,11670,11670,11670,11670,0
20241107,154900,8337961270,11670,11670,11670,11670,0
20241107,154800,8337961270,11670,11670,11670,11670,0
20241107,154700,8337961270,11670,11670,11670,11670,0
20241107,154600,8337961270,11670,11670,11670,11670,0
20241107,154500,8337961270,11670,11670,11670,11670,0
20241107,154400,8337961270,11670,11670,11670,11670,0
20241107,154300,8337961270,11670,11670,11670,11670,11595
20241107,154200,8337961270,11670,11670,11670,11670,0
20241107,154100,8337961270,11670,11670,11670,11670,0
20241107,154000,8337961270,11670,11670,11670,11670,0
20241107,153900,8337961270,11670,11670,11670,11670,0
20241107,153800,8337961270,11670,11670,11670,11670,0
20241107,153700,8337961270,11670,11670,11670,11670,0
20241107,153600,8337961270,11670,11670,11670,11670,0
20241107,153500,8337961270,11670,11670,11670,11670,0
20241107,153400,8337961270,11670,11670,11670,11670,0
20241107,153300,8337961270,11670,11670,11670,11670,0
20241107,153200,8337961270,11670,11670,11670,11670,0
20241107,153100,8337961270,11670,11670,11670,11670,0
20241107,153000,8337961270,11670,11670,11670,11670,11595
20241107,152900,8202647620,11700,11700,11700,11700,0
20241107,152800,8202647620,11700,11700,11700,11700,0
20241107,152700,8202647620,11700,11700,11700,11700,0
20241107,152600,8202647620,11700,11700,11700,11700,0
20241107,152500,8202647620,11700,11700,11700,11700,0
20241107,152400,8202647620,11700,11700,11700,11700,0
20241107,152300,8202647620,11700,11700,11700,11700,0
20241107,152200,8202647620,11700,11700,11700,11700,0
20241107,152100,8202647620,11700,11700,11700,11700,0
20241107,152000,8202647620,11700,11700,11700,11700,0
20241107,151900,8202647620,11700,11710,11710,11700,635
20241107,151800,8195217580,11700,11690,11710,11690,1353
20241107,151700,8179384210,11690,11680,11710,11680,737
20241107,151600,8170758980,11690,11720,11720,11680,3548
20241107,151500,8129227270,11700,11730,11730,11700,11462
20241107,151400,7995048940,11710,11710,11710,11710,594
20241107,151300,7988093200,11710,11720,11730,11710,2624
20241107,151200,7957357440,11720,11740,11740,11710,4190
20241107,151100,7908245940,11730,11730,11730,11730,1056
20241107,151000,7895859060,11730,11720,11740,11720,1319
20241107,150900,7880394250,11720,11750,11750,11720,2396
20241107,150800,7852280710,11740,11740,11740,11730,588
20241107,150700,7845378760,11740,11730,11740,11730,777
20241107,150600,7836261500,11740,11740,11740,11730,667
20241107,150500,7828436770,11740,11760,11760,11730,1086
20241107,150400,7815675450,11760,11760,11770,11760,731
20241107,150300,7807077790,11770,11770,11780,11760,2943
20241107,150200,7772437500,11770,11800,11800,11770,3404
20241107,150100,7732336420,11800,11800,11800,11780,2686
20241107,150000,7700662960,11800,11770,11800,11770,4727
20241107,145900,7644932540,11780,11780,11780,11770,1202
20241107,145800,7630776160,11770,11780,11780,11770,1061
20241107,145700,7618280480,11770,11790,11790,11770,1429
20241107,145600,7601445770,11790,11750,11790,11750,8183
20241107,145500,7505098420,11760,11750,11760,11750,1256
20241107,145400,7490333090,11750,11750,11760,11750,615
20241107,145300,7483105340,11750,11710,11770,11710,10658
20241107,145200,7358005030,11710,11700,11710,11700,1454
20241107,145100,7340979460,11700,11710,11710,11700,1234
20241107,145000,7326530420,11710,11660,11710,11660,2324
20241107,144900,7299351600,11650,11650,11670,11640,5261
20241107,144800,7238047730,11640,11650,11650,11640,1255
20241107,144700,7223429380,11650,11660,11660,11650,1927
20241107,144600,7200964950,11660,11670,11670,11660,855
20241107,144500,7190994770,11660,11650,11660,11640,1040
20241107,144400,7178876780,11650,11640,11650,11640,512
20241107,144300,7172916490,11640,11640,11660,11630,4807
20241107,144200,7116933040,11640,11660,11660,11630,5316
20241107,144100,7055060360,11660,11630,11660,11630,527
20241107,144000,7048922490,11630,11630,11640,11620,1940
20241107,143900,7026359530,11630,11620,11630,11610,2876
20241107,143800,6992937920,11620,11630,11640,11620,4624
20241107,143700,6939184830,11630,11650,11660,11630,9055
20241107,143600,6833779050,11660,11660,11660,11650,1410
20241107,143500,6817341450,11660,11670,11670,11660,1950
20241107,143400,6794603880,11660,11670,11670,11660,1460
20241107,143300,6777566240,11670,11660,11680,11660,683
20241107,143200,6769599260,11670,11680,11680,11660,627
20241107,143100,6762283190,11660,11660,11680,11650,936
20241107,143000,6751371160,11660,11670,11670,11660,2041
20241107,142900,6727571170,11670,11670,11680,11660,2186
20241107,142800,6702078890,11670,11690,11690,11670,2388
20241107,142700,6674207770,11680,11690,11700,11680,1732
20241107,142600,6653970020,11690,11700,11700,11690,932
20241107,142500,6643072990,11700,11700,11700,11690,323
20241107,142400,6639295690,11690,11680,11700,11680,1156
20241107,142300,6625775280,11690,11700,11700,11680,798
20241107,142200,6616446170,11700,11700,11700,11690,400
20241107,142100,6611768130,11700,11690,11700,11690,197
20241107,142000,6609464700,11680,11690,11690,11680,582
20241107,141900,6602663930,11680,11690,11690,11680,341
20241107,141800,6598679510,11690,11680,11690,11680,96
20241107,141700,6597557450,11690,11690,11690,11690,603
20241107,141600,6590508380,11690,11700,11700,11680,1123
20241107,141500,6577371740,11700,11700,11700,11690,726
20241107,141400,6568880390,11700,11690,11700,11690,506
20241107,141300,6562964170,11700,11700,11710,11700,1149
20241107,141200,6549520040,11700,11700,11700,11690,384
20241107,141100,6545030490,11700,11680,11700,11680,523
20241107,141000,6538917540,11690,11690,11690,11680,547
20241107,140900,6532526710,11690,11710,11710,11690,399
20241107,140800,6527860290,11700,11700,11700,11700,451
20241107,140700,6522583590,11690,11690,11710,11690,3295
20241107,140600,6484033180,11680,11680,11680,11670,1261
20241107,140500,6469314620,11680,11690,11690,11680,2110
20241107,140400,6444662500,11690,11710,11710,11690,1505
20241107,140300,6427051900,11700,11700,11700,11700,725
20241107,140200,6418569400,11690,11690,11690,11690,213
20241107,140100,6416079430,11690,11690,11690,11680,641
20241107,140000,6408590280,11680,11690,11690,11680,175
20241107,135900,6406545210,11690,11690,11700,11690,1044
20241107,135800,6394339880,11700,11690,11700,11690,46
20241107,135700,6393801690,11700,11690,11700,11690,728
20241107,135600,6385290360,11700,11710,11710,11700,302
20241107,135500,6381756450,11690,11710,11710,11690,1023
20241107,135400,6369793720,11710,11710,11710,11700,283
20241107,135300,6366481590,11710,11690,11710,11690,419
20241107,135200,6361581050,11690,11700,11700,11690,823
20241107,135100,6351955050,11700,11700,11700,11690,773
20241107,135000,6342917790,11700,11690,11700,11690,217
20241107,134900,6340380070,11690,11700,11700,11680,1104
20241107,134800,6327467990,11690,11690,11700,11690,1913
20241107,134700,6305104500,11690,11690,11700,11690,1019
20241107,134600,6293189550,11690,11680,11690,11680,1798
20241107,134500,6272182730,11690,11680,11690,11680,648
20241107,134400,6264610580,11690,11690,11690,11680,510
20241107,134300,6258650680,11680,11690,11690,11680,319
20241107,134200,6254923180,11690,11700,11700,11690,208
20241107,134100,6252490810,11700,11690,11700,11690,1183
20241107,134000,6238660680,11680,11690,11700,11680,574
20241107,133900,6231951180,11680,11690,11690,11680,459
20241107,133800,6226588270,11690,11700,11700,11680,467
20241107,133700,6221127540,11700,11700,11700,11700,155
20241107,133600,6219314040,11700,11690,11700,11680,1841
20241107,133500,6197798930,11690,11680,11690,11680,1405
20241107,133400,6181376280,11690,11700,11700,11680,989
20241107,133300,6169816560,11690,11700,11700,11690,777
20241107,133200,6160732560,11690,11700,11700,11690,66
20241107,133100,6159960520,11700,11700,11700,11680,3241
20241107,133000,6122086990,11710,11700,11710,11690,2650
20241107,132900,6091082410,11700,11710,11710,11690,550
20241107,132800,6084647060,11710,11720,11720,11700,738
20241107,132700,6076007180,11720,11720,11730,11720,174
20241107,132600,6073967440,11720,11710,11720,11710,413
20241107,132500,6069128080,11710,11710,11710,11710,237
20241107,132400,6066352810,11710,11690,11710,11690,499
20241107,132300,6060515930,11690,11690,11700,11680,865
20241107,132200,6050405970,11690,11700,11700,11690,2881
20241107,132100,6016711690,11710,11720,11720,11700,1507
20241107,132000,5999063830,11710,11710,11730,11710,106
20241107,131900,5997821550,11710,11740,11740,11710,2702
20241107,131800,5966176730,11720,11720,11730,11720,274
20241107,131700,5962965410,11720,11750,11760,11720,1270
20241107,131600,5948053500,11750,11740,11760,11740,319
20241107,131500,5944304510,11740,11740,11750,11730,358
20241107,131400,5940103350,11750,11740,11750,11740,119
20241107,131300,5938705490,11750,11750,11750,11740,611
20241107,131200,5931529580,11740,11740,11740,11740,210
20241107,131100,5929064180,11750,11740,11750,11720,184
20241107,131000,5926903870,11750,11760,11760,11750,513
20241107,130900,5920871310,11760,11720,11760,11720,691
20241107,130800,5912767310,11710,11720,11720,11710,1592
20241107,130700,5894121960,11720,11770,11770,11720,2979
20241107,130600,5859103780,11780,11780,11790,11780,1079
20241107,130500,5846392040,11780,11800,11800,11780,2145
20241107,130400,5821099470,11800,11790,11800,11790,341
20241107,130300,5817077950,11790,11790,11790,11780,332
20241107,130200,5813163840,11790,11800,11800,11790,85
20241107,130100,5812160880,11800,11770,11800,11770,2764
20241107,130000,5779598320,11770,11780,11780,11770,966
20241107,125900,5768226980,11780,11780,11780,11770,443
20241107,125800,5763010260,11780,11780,11780,11770,341
20241107,125700,5758995950,11780,11780,11780,11770,274
20241107,125600,5755770030,11780,11770,11780,11770,1171
20241107,125500,5741975670,11770,11780,11780,11770,267
20241107,125400,5738832210,11780,11770,11780,11760,368
20241107,125300,5734502230,11770,11770,11770,11770,577
20241107,125200,5727710940,11760,11770,11770,11760,2377
20241107,125100,5699747130,11770,11770,11780,11770,423
20241107,125000,5694767660,11770,11770,11780,11770,976
20241107,124900,5683278640,11770,11760,11770,11750,939
20241107,124800,5672237600,11760,11750,11760,11750,448
20241107,124700,5666973590,11750,11750,11760,11750,401
20241107,124600,5662257910,11770,11770,11770,11750,1656
20241107,124500,5642784010,11770,11760,11770,11760,655
20241107,124400,5635081170,11750,11750,11750,11750,410
20241107,124300,5630263670,11750,11740,11750,11730,830
20241107,124200,5620521150,11730,11730,11730,11730,183
20241107,124100,5618374560,11730,11730,11740,11730,229
20241107,124000,5615688270,11730,11730,11730,11730,0
20241107,123900,5615688270,11730,11730,11730,11720,281
20241107,123800,5612393940,11730,11720,11730,11720,577
20241107,123700,5605630900,11720,11710,11730,11710,1146
20241107,123600,5592203600,11710,11720,11720,11710,494
20241107,123500,5586416680,11720,11730,11730,11720,40
20241107,123400,5585947870,11720,11710,11720,11700,680
20241107,123300,5577980430,11710,11710,11710,11700,330
20241107,123200,5574117710,11720,11720,11720,11720,31
20241107,123100,5573754390,11720,11730,11730,11720,204
20241107,123000,5571363410,11720,11730,11730,11720,291
20241107,122900,5567950000,11730,11730,11740,11730,262
20241107,122800,5564876020,11730,11720,11730,11720,317
20241107,122700,5561159410,11720,11710,11720,11710,612
20241107,122600,5553988870,11710,11700,11710,11700,283
20241107,122500,5550676770,11690,11700,11710,11690,912
20241107,122400,5540008290,11710,11700,11710,11700,234
20241107,122300,5537269460,11700,11720,11720,11690,6729
20241107,122200,5458546480,11730,11720,11730,11720,658
20241107,122100,5450833500,11730,11750,11750,11730,1160
20241107,122000,5437219880,11740,11750,11750,11740,516
20241107,121900,5431159690,11740,11750,11750,11740,670
20241107,121800,5423289020,11750,11750,11750,11750,252
20241107,121700,5420328020,11750,11750,11750,11750,41
20241107,121600,5419846270,11750,11750,11760,11740,130
20241107,121500,5418318860,11760,11740,11760,11740,1481
20241107,121400,5400913270,11740,11750,11750,11740,216
20241107,121300,5398376520,11740,11730,11750,11730,1477
20241107,121200,5381042460,11730,11740,11740,11730,727
20241107,121100,5372514730,11730,11740,11750,11730,937
20241107,121000,5361516330,11740,11760,11760,11740,661
20241107,120900,5353750070,11760,11750,11760,11740,358
20241107,120800,5349545900,11750,11760,11760,11750,1974
20241107,120700,5326346940,11770,11770,11770,11770,1011
20241107,120600,5314447470,11770,11770,11780,11770,1366
20241107,120500,5298369640,11780,11770,11780,11770,654
20241107,120400,5290671760,11760,11760,11780,11760,1448
20241107,120300,5273627640,11770,11770,11770,11760,2437
20241107,120200,5244958170,11780,11780,11780,11780,245
20241107,120100,5242072070,11780,11790,11790,11780,306
20241107,120000,5238466730,11780,11780,11780,11780,686
20241107,115900,5230385650,11780,11780,11780,11760,307
20241107,115800,5226772750,11780,11780,11780,11770,326
20241107,115700,5222934270,11780,11770,11780,11770,201
20241107,115600,5220568290,11770,11770,11770,11770,232
20241107,115500,5217837650,11790,11770,11790,11770,360
20241107,115400,5213600010,11780,11780,11780,11780,104
20241107,115300,5212374890,11770,11780,11780,11770,492
20241107,115200,5206580930,11780,11790,11790,11760,259
20241107,115100,5203530890,11790,11750,11790,11750,165
20241107,115000,5201591450,11750,11740,11750,11740,302
20241107,114900,5198045960,11740,11740,11740,11730,1591
20241107,114800,5179369250,11740,11760,11760,11740,1163
20241107,114700,5165705360,11770,11760,11770,11750,955
20241107,114600,5154473950,11750,11790,11790,11750,4309
20241107,114500,5103748200,11810,11810,11810,11790,1585
20241107,114400,5085042630,11820,11800,11820,11800,3074
20241107,114300,5048724540,11810,11760,11820,11760,4050
20241107,114200,5000974380,11760,11770,11770,11760,757
20241107,114100,4992069950,11770,11780,11780,11770,1442
20241107,114000,4975096110,11770,11780,11790,11770,1281
20241107,113900,4960007900,11780,11770,11780,11770,566
20241107,113800,4953345050,11770,11780,11790,11770,525
20241107,113700,4947161450,11780,11780,11780,11780,625
20241107,113600,4939798950,11780,11790,11790,11780,2381
20241107,113500,4911748460,11790,11780,11790,11750,2081
20241107,113400,4887261840,11790,11780,11790,11770,254
20241107,113300,4884269870,11790,11800,11800,11770,1202
20241107,113200,4870102300,11810,11810,11810,11800,1830
20241107,113100,4848492660,11810,11820,11820,11800,2541
20241107,113000,4818488510,11820,11810,11830,11810,3223
20241107,112900,4780388940,11810,11800,11820,11800,2498
20241107,112800,4750887460,11810,11800,11810,11790,3413
20241107,112700,4710611290,11800,11770,11800,11770,2927
20241107,112600,4676126190,11760,11760,11760,11750,535
20241107,112500,4669836610,11760,11780,11780,11760,1322
20241107,112400,4654278310,11780,11800,11810,11770,860
20241107,112300,4644144810,11800,11750,11840,11750,12531
20241107,112200,4496286710,11720,11720,11750,11720,803
20241107,112100,4486868520,11710,11690,11710,11690,513
20241107,112000,4480868050,11690,11700,11700,11690,106
20241107,111900,4479628860,11690,11700,11700,11690,419
20241107,111800,4474728850,11700,11690,11700,11690,1793
20241107,111700,4453750850,11690,11690,11700,11690,350
20241107,111600,4449658350,11690,11700,11700,11690,554
20241107,111500,4443180970,11700,11700,11700,11700,664
20241107,111400,4435412170,11700,11700,11700,11700,580
20241107,111300,4428626170,11700,11690,11700,11690,86
20241107,111200,4427620160,11690,11700,11700,11690,340
20241107,111100,4423642460,11690,11690,11690,11680,872
20241107,111000,4413450580,11690,11690,11690,11680,1408
20241107,110900,4396993880,11700,11720,11730,11700,1014
20241107,110800,4385115740,11720,11690,11720,11690,992
20241107,110700,4373504780,11700,11660,11700,11660,1209
20241107,110600,4359391690,11660,11660,11660,11640,2624
20241107,110500,4328824850,11660,11660,11660,11660,250
20241107,110400,4325909850,11660,11670,11670,11660,671
20241107,110300,4318085340,11650,11680,11680,11650,1669
20241107,110200,4298626250,11670,11670,11670,11670,201
20241107,110100,4296280580,11660,11680,11680,11660,1532
20241107,110000,4278402050,11690,11680,11690,11680,1562
20241107,105900,4260152990,11680,11690,11700,11680,1166
20241107,105800,4246528560,11690,11700,11700,11680,271
20241107,105700,4243360720,11690,11670,11690,11670,355
20241107,105600,4239216010,11670,11660,11670,11660,556
20241107,105500,4232730860,11660,11660,11660,11660,803
20241107,105400,4223367880,11660,11660,11660,11650,1352
20241107,105300,4207613410,11660,11650,11660,11650,501
20241107,105200,4201776070,11650,11650,11660,11640,680
20241107,105100,4193849720,11660,11650,11660,11650,440
20241107,105000,4188723620,11660,11660,11660,11650,329
20241107,104900,4184887530,11670,11660,11670,11650,1449
20241107,104800,4167999480,11650,11660,11660,11640,2558
20241107,104700,4138200010,11660,11670,11670,11660,445
20241107,104600,4133009880,11670,11670,11680,11670,461
20241107,104500,4127629880,11670,11670,11680,11670,735
20241107,104400,4119052420,11670,11650,11670,11650,169
20241107,104300,4117083410,11650,11650,11650,11650,331
20241107,104200,4113227260,11650,11700,11700,11650,2068
20241107,104100,4089095310,11700,11730,11730,11700,2894
20241107,104000,4055201320,11730,11750,11750,11730,2109
20241107,103900,4030446510,11750,11740,11750,11740,761
20241107,103800,4021505460,11740,11760,11760,11740,1269
20241107,103700,4006604810,11760,11710,11760,11700,1923
20241107,103600,3984062030,11720,11720,11730,11720,2019
20241107,103500,3960392780,11720,11750,11780,11720,4590
20241107,103400,3906430770,11750,11740,11760,11740,1189
20241107,103300,3892462820,11740,11700,11750,11700,2101
20241107,103200,3867832000,11700,11660,11700,11650,3552
20241107,103100,3826378060,11660,11620,11660,11610,536
20241107,103000,3820135040,11610,11600,11610,11580,1504
20241107,102900,3802689040,11600,11600,11600,11590,26
20241107,102800,3802387520,11600,11600,11600,11590,573
20241107,102700,3795745970,11600,11600,11600,11590,1654
20241107,102600,3776570720,11600,11580,11600,11580,2554
20241107,102500,3746971160,11580,11570,11590,11570,1451
20241107,102400,3730175350,11570,11600,11610,11570,2591
20241107,102300,3700167020,11590,11590,11600,11590,799
20241107,102200,3690906600,11600,11590,11600,11570,2801
20241107,102100,3658456730,11590,11610,11610,11580,5490
20241107,102000,3594836840,11610,11620,11620,11600,581
20241107,101900,3588092230,11600,11610,11610,11600,2617
20241107,101800,3557728800,11610,11610,11610,11600,1767
20241107,101700,3537226220,11610,11590,11610,11590,752
20241107,101600,3528503050,11600,11630,11650,11600,3719
20241107,101500,3485333700,11630,11610,11630,11610,1720
20241107,101400,3465354730,11610,11620,11620,11590,330
20241107,101300,3461522430,11620,11600,11630,11590,3940
20241107,101200,3415779140,11600,11610,11610,11600,1883
20241107,101100,3393927580,11610,11610,11620,11600,484
20241107,101000,3388309660,11600,11610,11610,11600,2968
20241107,100900,3353877640,11610,11630,11630,11610,1660
20241107,100800,3334597990,11630,11640,11660,11620,1107
20241107,100700,3321717760,11640,11660,11660,11640,482
20241107,100600,3316103850,11670,11650,11670,11630,1301
20241107,100500,3300954400,11650,11650,11660,11640,1717
20241107,100400,3280948530,11650,11640,11650,11600,1277
20241107,100300,3266107180,11640,11620,11640,11590,736
20241107,100200,3257562080,11620,11640,11640,11620,1122
20241107,100100,3244515940,11640,11620,11640,11620,394
20241107,100000,3239935240,11620,11600,11620,11580,6835
20241107,095900,3160658450,11590,11610,11610,11590,1716
20241107,095800,3140744300,11610,11610,11620,11600,4234
20241107,095700,3091596980,11610,11630,11630,11610,2950
20241107,095600,3057323060,11630,11640,11650,11630,2302
20241107,095500,3030537190,11650,11680,11680,11650,3404
20241107,095400,2990829490,11690,11720,11730,11680,2887
20241107,095300,2957018150,11730,11720,11740,11700,2017
20241107,095200,2933374160,11720,11680,11720,11680,1596
20241107,095100,2914706970,11690,11650,11690,11650,1483
20241107,095000,2897419190,11650,11710,11710,11640,11025
20241107,094900,2768707660,11710,11710,11720,11690,3098
20241107,094800,2732464290,11710,11710,11710,11700,1366
20241107,094700,2716476680,11710,11740,11790,11710,3128
20241107,094600,2679750380,11740,11710,11750,11710,6073
20241107,094500,2608536080,11710,11750,11750,11710,5723
20241107,094400,2541442680,11750,11800,11800,11750,3484
20241107,094300,2500447560,11810,11810,11850,11810,1639
20241107,094200,2481066770,11820,11840,11850,11820,3248
20241107,094100,2442605980,11830,11800,11850,11800,2895
20241107,094000,2408354060,11830,11770,11830,11770,5970
20241107,093900,2337951750,11780,11790,11820,11770,4350
20241107,093800,2286668220,11800,11800,11800,11780,1722
20241107,093700,2266358640,11800,11780,11810,11770,4481
20241107,093600,2213541860,11780,11770,11800,11770,3041
20241107,093500,2177721380,11780,11800,11800,11730,6426
20241107,093400,2102139690,11800,11810,11820,11790,2110
20241107,093300,2077225270,11810,11830,11830,11800,2066
20241107,093200,2052822110,11830,11820,11840,11810,7441
20241107,093100,1964823170,11820,11830,11830,11820,2021
20241107,093000,1940928460,11810,11830,11850,11810,2169
20241107,092900,1915260610,11830,11840,11840,11820,3740
20241107,092800,1871007840,11840,11860,11860,11820,4039
20241107,092700,1823207070,11860,11870,11880,11850,2493
20241107,092600,1793620780,11840,11830,11860,11810,5981
20241107,092500,1722838000,11830,11760,11830,11750,9498
20241107,092400,1610791270,11730,11750,11760,11720,2667
20241107,092300,1579509690,11740,11780,11780,11730,1858
20241107,092200,1557674480,11760,11770,11780,11760,1453
20241107,092100,1540572240,11780,11800,11800,11770,2852
20241107,092000,1506963260,11800,11810,11810,11790,2730
20241107,091900,1474750750,11810,11770,11810,11770,588
20241107,091800,1467814840,11770,11800,11800,11760,3878
20241107,091700,1422143360,11800,11790,11800,11770,2791
20241107,091600,1389288060,11790,11810,11820,11770,3384
20241107,091500,1349380980,11780,11770,11780,11740,4348
20241107,091400,1298246000,11760,11780,11830,11730,4466
20241107,091300,1245701220,11780,11840,11850,11770,9052
20241107,091200,1138605500,11840,11760,11850,11760,8198
20241107,091100,1041825060,11760,11700,11760,11680,1616
20241107,091000,1022895660,11700,11580,11750,11580,2493
20241107,090900,993868900,11580,11530,11580,11510,8311
20241107,090800,897875250,11530,11540,11580,11530,7084
20241107,090700,816102790,11540,11560,11580,11510,6599
20241107,090600,739848500,11570,11590,11620,11500,17283
20241107,090500,539907270,11600,11610,11640,11600,7809
20241107,090400,449224340,11610,11730,11730,11600,12239
20241107,090300,306846040,11730,11790,11790,11720,4335
20241107,090200,255866900,11780,11790,11800,11780,5119
20241107,090100,195543080,11790,11830,11830,11770,5289
20241107,090000,133237790,11830,11830,11870,11780,10949
Reference in New Issue Copy Permalink