ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e17e2e29db206f3cfad5374ee8daf57da7dfbd50
KissMeData/099430/min/candle-20241108.csv

667 lines
32 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
20241108,200400,1455269410,5680,5680,5680,5680,4704
20241108,200300,1455269410,5680,5680,5680,5680,0
20241108,200200,1455269410,5680,5680,5680,5680,0
20241108,200100,1455269410,5680,5680,5680,5680,0
20241108,200000,1455269410,5680,5680,5680,5680,0
20241108,195900,1455269410,5680,5680,5680,5680,0
20241108,195800,1455269410,5680,5680,5680,5680,0
20241108,195700,1455269410,5680,5680,5680,5680,0
20241108,195600,1455269410,5680,5680,5680,5680,0
20241108,195500,1455269410,5680,5680,5680,5680,0
20241108,195400,1455269410,5680,5680,5680,5680,0
20241108,195300,1455269410,5680,5680,5680,5680,0
20241108,195200,1455269410,5680,5680,5680,5680,0
20241108,195100,1455269410,5680,5680,5680,5680,0
20241108,195000,1455269410,5680,5680,5680,5680,0
20241108,194900,1455269410,5680,5680,5680,5680,0
20241108,194800,1455269410,5680,5680,5680,5680,0
20241108,194700,1455269410,5680,5680,5680,5680,0
20241108,194600,1455269410,5680,5680,5680,5680,0
20241108,194500,1455269410,5680,5680,5680,5680,0
20241108,194400,1455269410,5680,5680,5680,5680,0
20241108,194300,1455269410,5680,5680,5680,5680,0
20241108,194200,1455269410,5680,5680,5680,5680,0
20241108,194100,1455269410,5680,5680,5680,5680,0
20241108,194000,1455269410,5680,5680,5680,5680,0
20241108,193900,1455269410,5680,5680,5680,5680,0
20241108,193800,1455269410,5680,5680,5680,5680,0
20241108,193700,1455269410,5680,5680,5680,5680,0
20241108,193600,1455269410,5680,5680,5680,5680,0
20241108,193500,1455269410,5680,5680,5680,5680,0
20241108,193400,1455269410,5680,5680,5680,5680,4704
20241108,193300,1455269410,5680,5680,5680,5680,0
20241108,193200,1455269410,5680,5680,5680,5680,0
20241108,193100,1455269410,5680,5680,5680,5680,0
20241108,193000,1455269410,5680,5680,5680,5680,0
20241108,192900,1455269410,5680,5680,5680,5680,0
20241108,192800,1455269410,5680,5680,5680,5680,0
20241108,192700,1455269410,5680,5680,5680,5680,0
20241108,192600,1455269410,5680,5680,5680,5680,0
20241108,192500,1455269410,5680,5680,5680,5680,0
20241108,192400,1455269410,5680,5680,5680,5680,0
20241108,192300,1455269410,5680,5680,5680,5680,0
20241108,192200,1455269410,5680,5680,5680,5680,0
20241108,192100,1455269410,5680,5680,5680,5680,0
20241108,192000,1455269410,5680,5680,5680,5680,0
20241108,191900,1455269410,5680,5680,5680,5680,0
20241108,191800,1455269410,5680,5680,5680,5680,0
20241108,191700,1455269410,5680,5680,5680,5680,0
20241108,191600,1455269410,5680,5680,5680,5680,0
20241108,191500,1455269410,5680,5680,5680,5680,0
20241108,191400,1455269410,5680,5680,5680,5680,0
20241108,191300,1455269410,5680,5680,5680,5680,0
20241108,191200,1455269410,5680,5680,5680,5680,0
20241108,191100,1455269410,5680,5680,5680,5680,0
20241108,191000,1455269410,5680,5680,5680,5680,0
20241108,190900,1455269410,5680,5680,5680,5680,0
20241108,190800,1455269410,5680,5680,5680,5680,0
20241108,190700,1455269410,5680,5680,5680,5680,0
20241108,190600,1455269410,5680,5680,5680,5680,0
20241108,190500,1455269410,5680,5680,5680,5680,0
20241108,190400,1455269410,5680,5680,5680,5680,4704
20241108,190300,1455269410,5680,5680,5680,5680,0
20241108,190200,1455269410,5680,5680,5680,5680,0
20241108,190100,1455269410,5680,5680,5680,5680,0
20241108,190000,1455269410,5680,5680,5680,5680,0
20241108,185900,1455269410,5680,5680,5680,5680,0
20241108,185800,1455269410,5680,5680,5680,5680,0
20241108,185700,1455269410,5680,5680,5680,5680,0
20241108,185600,1455269410,5680,5680,5680,5680,0
20241108,185500,1455269410,5680,5680,5680,5680,0
20241108,185400,1455269410,5680,5680,5680,5680,0
20241108,185300,1455269410,5680,5680,5680,5680,0
20241108,185200,1455269410,5680,5680,5680,5680,0
20241108,185100,1455269410,5680,5680,5680,5680,0
20241108,185000,1455269410,5680,5680,5680,5680,0
20241108,184900,1455269410,5680,5680,5680,5680,0
20241108,184800,1455269410,5680,5680,5680,5680,0
20241108,184700,1455269410,5680,5680,5680,5680,0
20241108,184600,1455269410,5680,5680,5680,5680,0
20241108,184500,1455269410,5680,5680,5680,5680,0
20241108,184400,1455269410,5680,5680,5680,5680,0
20241108,184300,1455269410,5680,5680,5680,5680,0
20241108,184200,1455269410,5680,5680,5680,5680,0
20241108,184100,1455269410,5680,5680,5680,5680,0
20241108,184000,1455269410,5680,5680,5680,5680,0
20241108,183900,1455269410,5680,5680,5680,5680,0
20241108,183800,1455269410,5680,5680,5680,5680,0
20241108,183700,1455269410,5680,5680,5680,5680,0
20241108,183600,1455269410,5680,5680,5680,5680,0
20241108,183500,1455269410,5680,5680,5680,5680,0
20241108,183400,1455269410,5680,5680,5680,5680,4704
20241108,183300,1455269410,5680,5680,5680,5680,0
20241108,183200,1455269410,5680,5680,5680,5680,0
20241108,183100,1455269410,5680,5680,5680,5680,0
20241108,183000,1455269410,5680,5680,5680,5680,0
20241108,182900,1455269410,5680,5680,5680,5680,0
20241108,182800,1455269410,5680,5680,5680,5680,0
20241108,182700,1455269410,5680,5680,5680,5680,0
20241108,182600,1455269410,5680,5680,5680,5680,0
20241108,182500,1455269410,5680,5680,5680,5680,0
20241108,182400,1455269410,5680,5680,5680,5680,0
20241108,182300,1455269410,5680,5680,5680,5680,0
20241108,182200,1455269410,5680,5680,5680,5680,0
20241108,182100,1455269410,5680,5680,5680,5680,0
20241108,182000,1455269410,5680,5680,5680,5680,0
20241108,181900,1455269410,5680,5680,5680,5680,0
20241108,181800,1455269410,5680,5680,5680,5680,0
20241108,181700,1455269410,5680,5680,5680,5680,0
20241108,181600,1455269410,5680,5680,5680,5680,0
20241108,181500,1455269410,5680,5680,5680,5680,0
20241108,181400,1455269410,5680,5680,5680,5680,0
20241108,181300,1455269410,5680,5680,5680,5680,0
20241108,181200,1455269410,5680,5680,5680,5680,0
20241108,181100,1455269410,5680,5680,5680,5680,0
20241108,181000,1455269410,5680,5680,5680,5680,0
20241108,180900,1455269410,5680,5680,5680,5680,0
20241108,180800,1455269410,5680,5680,5680,5680,0
20241108,180700,1455269410,5680,5680,5680,5680,0
20241108,180600,1455269410,5680,5680,5680,5680,0
20241108,180500,1455269410,5680,5680,5680,5680,0
20241108,180400,1455269410,5680,5680,5680,5680,4704
20241108,180300,1455269410,5680,5680,5680,5680,0
20241108,180200,1455269410,5680,5680,5680,5680,0
20241108,180100,1455269410,5680,5680,5680,5680,0
20241108,180000,1455269410,5680,5680,5680,5680,0
20241108,175900,1455269410,5680,5680,5680,5680,0
20241108,175800,1455269410,5680,5680,5680,5680,0
20241108,175700,1455269410,5680,5680,5680,5680,0
20241108,175600,1455269410,5680,5680,5680,5680,0
20241108,175500,1455269410,5680,5680,5680,5680,0
20241108,175400,1455269410,5680,5680,5680,5680,0
20241108,175300,1455269410,5680,5680,5680,5680,0
20241108,175200,1455269410,5680,5680,5680,5680,0
20241108,175100,1455269410,5680,5680,5680,5680,0
20241108,175000,1455269410,5680,5680,5680,5680,0
20241108,174900,1455269410,5680,5680,5680,5680,0
20241108,174800,1455269410,5680,5680,5680,5680,0
20241108,174700,1455269410,5680,5680,5680,5680,0
20241108,174600,1455269410,5680,5680,5680,5680,0
20241108,174500,1455269410,5680,5680,5680,5680,0
20241108,174400,1455269410,5680,5680,5680,5680,0
20241108,174300,1455269410,5680,5680,5680,5680,0
20241108,174200,1455269410,5680,5680,5680,5680,0
20241108,174100,1455269410,5680,5680,5680,5680,0
20241108,174000,1455269410,5680,5680,5680,5680,0
20241108,173900,1455269410,5680,5680,5680,5680,0
20241108,173800,1455269410,5680,5680,5680,5680,0
20241108,173700,1455269410,5680,5680,5680,5680,0
20241108,173600,1455269410,5680,5680,5680,5680,0
20241108,173500,1455269410,5680,5680,5680,5680,0
20241108,173400,1455269410,5680,5680,5680,5680,4704
20241108,173300,1455269410,5680,5680,5680,5680,0
20241108,173200,1455269410,5680,5680,5680,5680,0
20241108,173100,1455269410,5680,5680,5680,5680,0
20241108,173000,1455269410,5680,5680,5680,5680,0
20241108,172900,1455269410,5680,5680,5680,5680,0
20241108,172800,1455269410,5680,5680,5680,5680,0
20241108,172700,1455269410,5680,5680,5680,5680,0
20241108,172600,1455269410,5680,5680,5680,5680,0
20241108,172500,1455269410,5680,5680,5680,5680,0
20241108,172400,1455269410,5680,5680,5680,5680,0
20241108,172300,1455269410,5680,5680,5680,5680,0
20241108,172200,1455269410,5680,5680,5680,5680,0
20241108,172100,1455269410,5680,5680,5680,5680,0
20241108,172000,1455269410,5680,5680,5680,5680,0
20241108,171900,1455269410,5680,5680,5680,5680,0
20241108,171800,1455269410,5680,5680,5680,5680,0
20241108,171700,1455269410,5680,5680,5680,5680,0
20241108,171600,1455269410,5680,5680,5680,5680,0
20241108,171500,1455269410,5680,5680,5680,5680,0
20241108,171400,1455269410,5680,5680,5680,5680,0
20241108,171300,1455269410,5680,5680,5680,5680,0
20241108,171200,1455269410,5680,5680,5680,5680,0
20241108,171100,1455269410,5680,5680,5680,5680,0
20241108,171000,1455269410,5680,5680,5680,5680,0
20241108,170900,1455269410,5680,5680,5680,5680,0
20241108,170800,1455269410,5680,5680,5680,5680,0
20241108,170700,1455269410,5680,5680,5680,5680,0
20241108,170600,1455269410,5680,5680,5680,5680,0
20241108,170500,1455269410,5680,5680,5680,5680,0
20241108,170400,1455269410,5680,5680,5680,5680,4704
20241108,170300,1455269410,5680,5680,5680,5680,0
20241108,170200,1455269410,5680,5680,5680,5680,0
20241108,170100,1455269410,5680,5680,5680,5680,0
20241108,170000,1455269410,5680,5680,5680,5680,0
20241108,165900,1455269410,5680,5680,5680,5680,0
20241108,165800,1455269410,5680,5680,5680,5680,0
20241108,165700,1455269410,5680,5680,5680,5680,0
20241108,165600,1455269410,5680,5680,5680,5680,0
20241108,165500,1455269410,5680,5680,5680,5680,0
20241108,165400,1455269410,5680,5680,5680,5680,0
20241108,165300,1455269410,5680,5680,5680,5680,0
20241108,165200,1455269410,5680,5680,5680,5680,0
20241108,165100,1455269410,5680,5680,5680,5680,0
20241108,165000,1455269410,5680,5680,5680,5680,0
20241108,164900,1455269410,5680,5680,5680,5680,0
20241108,164800,1455269410,5680,5680,5680,5680,0
20241108,164700,1455269410,5680,5680,5680,5680,0
20241108,164600,1455269410,5680,5680,5680,5680,0
20241108,164500,1455269410,5680,5680,5680,5680,0
20241108,164400,1455269410,5680,5680,5680,5680,0
20241108,164300,1455269410,5680,5680,5680,5680,0
20241108,164200,1455269410,5680,5680,5680,5680,0
20241108,164100,1455269410,5680,5680,5680,5680,0
20241108,164000,1455269410,5680,5680,5680,5680,0
20241108,163900,1455269410,5680,5680,5680,5680,0
20241108,163800,1455269410,5680,5680,5680,5680,0
20241108,163700,1455269410,5680,5680,5680,5680,0
20241108,163600,1455269410,5680,5680,5680,5680,0
20241108,163500,1455269410,5680,5680,5680,5680,0
20241108,163400,1455269410,5680,5680,5680,5680,4704
20241108,163300,1455269410,5680,5680,5680,5680,0
20241108,163200,1455269410,5680,5680,5680,5680,0
20241108,163100,1455269410,5680,5680,5680,5680,0
20241108,163000,1455269410,5680,5680,5680,5680,0
20241108,162900,1455269410,5680,5680,5680,5680,0
20241108,162800,1455269410,5680,5680,5680,5680,0
20241108,162700,1455269410,5680,5680,5680,5680,0
20241108,162600,1455269410,5680,5680,5680,5680,0
20241108,162500,1455269410,5680,5680,5680,5680,0
20241108,162400,1455269410,5680,5680,5680,5680,0
20241108,162300,1455269410,5680,5680,5680,5680,0
20241108,162200,1455269410,5680,5680,5680,5680,0
20241108,162100,1455269410,5680,5680,5680,5680,0
20241108,162000,1455269410,5680,5680,5680,5680,0
20241108,161900,1455269410,5680,5680,5680,5680,0
20241108,161800,1455269410,5680,5680,5680,5680,0
20241108,161700,1455269410,5680,5680,5680,5680,0
20241108,161600,1455269410,5680,5680,5680,5680,0
20241108,161500,1455269410,5680,5680,5680,5680,0
20241108,161400,1455269410,5680,5680,5680,5680,0
20241108,161300,1455269410,5680,5680,5680,5680,0
20241108,161200,1455269410,5680,5680,5680,5680,0
20241108,161100,1455269410,5680,5680,5680,5680,0
20241108,161000,1455269410,5680,5680,5680,5680,0
20241108,160900,1455269410,5680,5680,5680,5680,0
20241108,160800,1455269410,5680,5680,5680,5680,0
20241108,160700,1455269410,5680,5680,5680,5680,0
20241108,160600,1455269410,5680,5680,5680,5680,0
20241108,160500,1455269410,5680,5680,5680,5680,0
20241108,160400,1455269410,5680,5680,5680,5680,4704
20241108,160300,1455269410,5680,5680,5680,5680,0
20241108,160200,1455269410,5680,5680,5680,5680,0
20241108,160100,1455269410,5680,5680,5680,5680,0
20241108,160000,1455269410,5680,5680,5680,5680,0
20241108,155900,1455269410,5680,5680,5680,5680,0
20241108,155800,1455269410,5680,5680,5680,5680,0
20241108,155700,1455269410,5680,5680,5680,5680,0
20241108,155600,1455269410,5680,5680,5680,5680,0
20241108,155500,1455269410,5680,5680,5680,5680,0
20241108,155400,1455269410,5680,5680,5680,5680,0
20241108,155300,1455269410,5680,5680,5680,5680,0
20241108,155200,1455269410,5680,5680,5680,5680,0
20241108,155100,1455269410,5680,5680,5680,5680,0
20241108,155000,1455269410,5680,5680,5680,5680,0
20241108,154900,1455269410,5680,5680,5680,5680,0
20241108,154800,1455269410,5680,5680,5680,5680,0
20241108,154700,1455269410,5680,5680,5680,5680,0
20241108,154600,1455269410,5680,5680,5680,5680,0
20241108,154500,1455269410,5680,5680,5680,5680,0
20241108,154400,1455269410,5680,5680,5680,5680,0
20241108,154300,1455269410,5680,5680,5680,5680,0
20241108,154200,1455269410,5680,5680,5680,5680,0
20241108,154100,1455269410,5680,5680,5680,5680,0
20241108,154000,1455269410,5680,5680,5680,5680,0
20241108,153900,1455269410,5680,5680,5680,5680,0
20241108,153800,1455269410,5680,5680,5680,5680,0
20241108,153700,1455269410,5680,5680,5680,5680,0
20241108,153600,1455269410,5680,5680,5680,5680,0
20241108,153500,1455269410,5680,5680,5680,5680,0
20241108,153400,1455269410,5680,5680,5680,5680,4704
20241108,153300,1455269410,5680,5680,5680,5680,0
20241108,153200,1455269410,5680,5680,5680,5680,0
20241108,153100,1455269410,5680,5680,5680,5680,0
20241108,153000,1455269410,5680,5680,5680,5680,4704
20241108,152900,1428550690,5660,5660,5660,5660,0
20241108,152800,1428550690,5660,5660,5660,5660,0
20241108,152700,1428550690,5660,5660,5660,5660,0
20241108,152600,1428550690,5660,5660,5660,5660,0
20241108,152500,1428550690,5660,5660,5660,5660,0
20241108,152400,1428550690,5660,5660,5660,5660,0
20241108,152300,1428550690,5660,5660,5660,5660,0
20241108,152200,1428550690,5660,5660,5660,5660,0
20241108,152100,1428550690,5660,5660,5660,5660,0
20241108,152000,1428550690,5660,5660,5660,5660,0
20241108,151900,1428550690,5660,5700,5700,5650,2555
20241108,151800,1414093470,5700,5650,5700,5650,1214
20241108,151700,1407190950,5680,5660,5690,5660,9635
20241108,151600,1352376420,5680,5680,5680,5680,3
20241108,151500,1352359380,5680,5680,5680,5680,10
20241108,151400,1352302580,5680,5680,5680,5680,1
20241108,151300,1352296900,5680,5660,5680,5640,1637
20241108,151200,1343019340,5670,5650,5670,5640,341
20241108,151100,1341094020,5670,5670,5670,5670,50
20241108,151000,1340810520,5670,5670,5670,5670,0
20241108,150900,1340810520,5670,5650,5670,5650,406
20241108,150800,1338516540,5670,5670,5670,5650,166
20241108,150700,1337578200,5670,5670,5670,5650,244
20241108,150600,1336199340,5670,5660,5670,5660,452
20241108,150500,1333640510,5640,5640,5640,5640,70
20241108,150400,1333245710,5660,5650,5660,5650,1001
20241108,150300,1327588840,5650,5650,5650,5650,220
20241108,150200,1326345840,5650,5630,5650,5620,4601
20241108,150100,1300455260,5630,5630,5630,5630,1
20241108,150000,1300449630,5640,5640,5640,5640,1463
20241108,145900,1292198310,5650,5650,5650,5650,426
20241108,145800,1289791410,5650,5670,5670,5650,979
20241108,145700,1284259990,5670,5670,5670,5670,100
20241108,145600,1283692990,5670,5650,5670,5650,51
20241108,145500,1283404820,5670,5660,5670,5660,17
20241108,145400,1283308590,5670,5670,5670,5650,1081
20241108,145300,1277190040,5670,5670,5670,5670,1550
20241108,145200,1268401540,5670,5670,5670,5670,180
20241108,145100,1267380940,5670,5660,5670,5660,529
20241108,145000,1264386790,5660,5660,5660,5660,0
20241108,144900,1264386790,5660,5660,5660,5660,0
20241108,144800,1264386790,5660,5660,5660,5660,0
20241108,144700,1264386790,5660,5660,5660,5660,501
20241108,144600,1261551130,5660,5660,5660,5660,0
20241108,144500,1261551130,5660,5660,5660,5660,1
20241108,144400,1261545470,5660,5650,5660,5650,234
20241108,144300,1260223360,5650,5650,5650,5650,1
20241108,144200,1260217710,5640,5650,5660,5640,2686
20241108,144100,1245050670,5650,5650,5650,5650,350
20241108,144000,1243073170,5640,5640,5640,5640,0
20241108,143900,1243073170,5640,5650,5650,5640,6
20241108,143800,1243039280,5660,5650,5660,5650,1607
20241108,143700,1233956230,5660,5660,5660,5660,2
20241108,143600,1233944910,5660,5660,5660,5660,0
20241108,143500,1233944910,5660,5660,5660,5660,0
20241108,143400,1233944910,5660,5660,5660,5660,0
20241108,143300,1233944910,5660,5650,5660,5650,1604
20241108,143200,1224880160,5660,5660,5660,5660,11
20241108,143100,1224817900,5670,5660,5670,5660,23
20241108,143000,1224687710,5660,5660,5660,5660,172
20241108,142900,1223714190,5660,5660,5660,5660,100
20241108,142800,1223148190,5660,5660,5660,5660,18
20241108,142700,1223046310,5660,5660,5660,5660,3
20241108,142600,1223029330,5660,5660,5660,5660,1136
20241108,142500,1216599570,5660,5660,5660,5660,1
20241108,142400,1216593910,5650,5650,5650,5650,300
20241108,142300,1214898910,5660,5660,5660,5660,9
20241108,142200,1214847970,5660,5660,5660,5660,19
20241108,142100,1214740430,5650,5660,5660,5650,1036
20241108,142000,1208877290,5660,5660,5670,5660,162
20241108,141900,1207959370,5670,5670,5670,5670,94
20241108,141800,1207426390,5670,5670,5670,5670,411
20241108,141700,1205096020,5670,5670,5670,5670,0
20241108,141600,1205096020,5670,5670,5670,5670,0
20241108,141500,1205096020,5670,5670,5670,5670,18
20241108,141400,1204993960,5670,5670,5670,5670,1763
20241108,141300,1194997750,5670,5670,5670,5670,1
20241108,141200,1194992080,5650,5660,5670,5650,1330
20241108,141100,1187477520,5670,5670,5670,5670,620
20241108,141000,1183962120,5670,5670,5670,5670,0
20241108,140900,1183962120,5670,5670,5670,5670,0
20241108,140800,1183962120,5670,5670,5670,5670,20
20241108,140700,1183848720,5670,5670,5670,5650,102
20241108,140600,1183272360,5670,5660,5670,5660,202
20241108,140500,1182129030,5670,5660,5670,5660,2
20241108,140400,1182117700,5670,5670,5670,5670,20
20241108,140300,1182004300,5670,5650,5670,5650,650
20241108,140200,1178331780,5670,5670,5670,5670,0
20241108,140100,1178331780,5670,5670,5670,5650,1082
20241108,140000,1172212420,5670,5660,5670,5660,4
20241108,135900,1172189760,5670,5660,5670,5660,17
20241108,135800,1172093520,5660,5660,5660,5660,10
20241108,135700,1172036920,5670,5670,5670,5670,19
20241108,135600,1171929190,5670,5670,5670,5670,0
20241108,135500,1171929190,5670,5670,5670,5670,0
20241108,135400,1171929190,5670,5670,5670,5670,9
20241108,135300,1171878160,5670,5680,5680,5670,46
20241108,135200,1171617090,5680,5680,5680,5680,1
20241108,135100,1171611410,5660,5660,5660,5660,0
20241108,135000,1171611410,5660,5670,5690,5660,1860
20241108,134900,1161080850,5670,5670,5670,5670,36
20241108,134800,1160876730,5690,5690,5690,5690,0
20241108,134700,1160876730,5690,5690,5690,5690,0
20241108,134600,1160876730,5690,5690,5690,5690,73
20241108,134500,1160461360,5690,5690,5690,5690,0
20241108,134400,1160461360,5690,5660,5700,5660,11
20241108,134300,1160398790,5660,5700,5700,5660,3450
20241108,134200,1140870990,5660,5660,5660,5660,27
20241108,134100,1140718170,5670,5670,5670,5670,544
20241108,134000,1137633690,5670,5700,5700,5670,41
20241108,133900,1137401190,5680,5680,5700,5680,38
20241108,133800,1137184650,5700,5680,5700,5670,1046
20241108,133700,1131253310,5690,5690,5690,5690,0
20241108,133600,1131253310,5690,5690,5690,5690,7
20241108,133500,1131213480,5700,5700,5700,5700,19
20241108,133400,1131105180,5700,5700,5700,5700,0
20241108,133300,1131105180,5700,5700,5700,5700,0
20241108,133200,1131105180,5700,5700,5700,5700,24
20241108,133100,1130968380,5700,5700,5700,5700,0
20241108,133000,1130968380,5700,5670,5700,5670,213
20241108,132900,1129760610,5670,5680,5680,5670,396
20241108,132800,1127513200,5680,5680,5680,5680,184
20241108,132700,1126468080,5680,5680,5680,5680,1
20241108,132600,1126462400,5670,5670,5670,5670,0
20241108,132500,1126462400,5670,5700,5700,5670,2310
20241108,132400,1113354640,5680,5680,5680,5680,0
20241108,132300,1113354640,5680,5680,5680,5680,300
20241108,132200,1111650640,5680,5680,5680,5680,100
20241108,132100,1111082640,5680,5700,5700,5680,49
20241108,132000,1110803670,5700,5700,5700,5700,0
20241108,131900,1110803670,5700,5700,5700,5700,0
20241108,131800,1110803670,5700,5700,5700,5700,0
20241108,131700,1110803670,5700,5700,5700,5700,19
20241108,131600,1110695370,5680,5680,5680,5680,0
20241108,131500,1110695370,5680,5690,5690,5680,1735
20241108,131400,1100836930,5690,5700,5700,5690,47
20241108,131300,1100569300,5700,5700,5700,5700,0
20241108,131200,1100569300,5700,5700,5700,5700,5
20241108,131100,1100540800,5710,5710,5710,5710,0
20241108,131000,1100540800,5710,5710,5710,5710,20
20241108,130900,1100426600,5690,5700,5700,5690,61
20241108,130800,1100079460,5710,5710,5710,5710,46
20241108,130700,1099816800,5710,5700,5710,5690,224
20241108,130600,1098540240,5690,5690,5690,5690,200
20241108,130500,1097402240,5700,5700,5700,5700,0
20241108,130400,1097402240,5700,5700,5700,5700,0
20241108,130300,1097402240,5700,5700,5700,5690,83
20241108,130200,1096929790,5700,5710,5710,5700,21
20241108,130100,1096809990,5710,5710,5710,5710,0
20241108,130000,1096809990,5710,5710,5710,5710,0
20241108,125900,1096809990,5710,5710,5710,5710,21
20241108,125800,1096690080,5690,5690,5690,5690,0
20241108,125700,1096690080,5690,5690,5690,5690,0
20241108,125600,1096690080,5690,5710,5710,5690,7956
20241108,125500,1051373630,5720,5720,5720,5720,0
20241108,125400,1051373630,5720,5720,5720,5720,1
20241108,125300,1051367910,5730,5730,5730,5730,0
20241108,125200,1051367910,5730,5730,5730,5730,21
20241108,125100,1051247580,5730,5730,5730,5730,0
20241108,125000,1051247580,5730,5730,5730,5730,0
20241108,124900,1051247580,5730,5730,5730,5730,19
20241108,124800,1051138710,5700,5700,5700,5700,190
20241108,124700,1050055710,5700,5720,5720,5700,689
20241108,124600,1046123400,5710,5710,5710,5710,1852
20241108,124500,1035548480,5710,5720,5720,5710,84
20241108,124400,1035068010,5720,5720,5730,5720,1377
20241108,124300,1027191560,5750,5750,5750,5750,0
20241108,124200,1027191560,5750,5750,5750,5750,0
20241108,124100,1027191560,5750,5730,5750,5730,69
20241108,124000,1026795830,5750,5750,5750,5750,0
20241108,123900,1026795830,5750,5750,5750,5750,0
20241108,123800,1026795830,5750,5750,5750,5750,21
20241108,123700,1026675080,5740,5740,5740,5740,2
20241108,123600,1026663600,5750,5750,5750,5750,0
20241108,123500,1026663600,5750,5750,5750,5750,0
20241108,123400,1026663600,5750,5750,5750,5750,20
20241108,123300,1026548600,5740,5740,5740,5740,0
20241108,123200,1026548600,5740,5740,5740,5740,0
20241108,123100,1026548600,5740,5760,5760,5740,28
20241108,123000,1026387490,5760,5760,5760,5760,0
20241108,122900,1026387490,5760,5760,5760,5760,29
20241108,122800,1026220450,5760,5760,5760,5760,0
20241108,122700,1026220450,5760,5770,5770,5760,20
20241108,122600,1026105160,5770,5770,5770,5770,9
20241108,122500,1026053230,5770,5770,5770,5770,0
20241108,122400,1026053230,5770,5760,5770,5760,32
20241108,122300,1025868690,5740,5730,5740,5730,544
20241108,122200,1022751550,5720,5720,5720,5720,0
20241108,122100,1022751550,5720,5720,5720,5720,0
20241108,122000,1022751550,5720,5730,5730,5720,24
20241108,121900,1022614040,5730,5730,5730,5730,0
20241108,121800,1022614040,5730,5730,5730,5730,5
20241108,121700,1022585390,5740,5740,5740,5740,0
20241108,121600,1022585390,5740,5740,5740,5740,20
20241108,121500,1022470590,5740,5740,5740,5740,0
20241108,121400,1022470590,5740,5780,5780,5740,950
20241108,121300,1016997590,5770,5770,5770,5770,3271
20241108,121200,998123920,5760,5740,5760,5740,1156
20241108,121100,991472640,5730,5720,5730,5720,3572
20241108,121000,971017740,5720,5720,5720,5720,50
20241108,120900,970731740,5720,5710,5720,5710,1519
20241108,120800,962057890,5720,5720,5720,5720,173
20241108,120700,961068330,5720,5720,5720,5720,14
20241108,120600,960988250,5710,5710,5710,5710,0
20241108,120500,960988250,5710,5720,5720,5710,22
20241108,120400,960862420,5710,5720,5720,5710,186
20241108,120300,959799280,5720,5720,5730,5720,142
20241108,120200,958987030,5730,5720,5730,5720,12
20241108,120100,958918360,5720,5720,5720,5720,1
20241108,120000,958912640,5710,5710,5710,5710,8
20241108,115900,958866960,5720,5720,5720,5720,0
20241108,115800,958866960,5720,5720,5720,5720,140
20241108,115700,958066160,5730,5730,5730,5720,11
20241108,115600,958003220,5720,5720,5720,5720,3
20241108,115500,957986060,5720,5720,5730,5720,1365
20241108,115400,950178060,5730,5730,5730,5730,0
20241108,115300,950178060,5730,5730,5730,5730,4
20241108,115200,950155140,5720,5720,5720,5720,1
20241108,115100,950149420,5730,5730,5730,5730,20
20241108,115000,950034820,5730,5720,5730,5720,9
20241108,114900,949983330,5720,5730,5730,5720,1729
20241108,114800,940076260,5740,5740,5740,5740,9
20241108,114700,940024600,5740,5740,5740,5740,212
20241108,114600,938807720,5740,5740,5740,5740,0
20241108,114500,938807720,5740,5740,5740,5740,0
20241108,114400,938807720,5740,5740,5740,5740,20
20241108,114300,938692920,5740,5740,5740,5740,0
20241108,114200,938692920,5740,5730,5740,5730,12
20241108,114100,938624140,5740,5740,5740,5740,14
20241108,114000,938543780,5750,5740,5750,5740,97
20241108,113900,937986810,5750,5750,5750,5750,0
20241108,113800,937986810,5750,5750,5750,5750,73
20241108,113700,937567060,5750,5750,5750,5750,20
20241108,113600,937452060,5750,5750,5750,5750,0
20241108,113500,937452060,5750,5750,5750,5750,0
20241108,113400,937452060,5750,5750,5750,5750,0
20241108,113300,937452060,5750,5750,5750,5750,46
20241108,113200,937187560,5740,5740,5740,5740,0
20241108,113100,937187560,5740,5740,5740,5740,5
20241108,113000,937158860,5750,5750,5750,5750,0
20241108,112900,937158860,5750,5750,5750,5750,23
20241108,112800,937026610,5740,5740,5740,5740,0
20241108,112700,937026610,5740,5740,5740,5740,1
20241108,112600,937020870,5750,5750,5750,5750,26
20241108,112500,936871370,5750,5750,5750,5750,8
20241108,112400,936825370,5750,5740,5750,5740,102
20241108,112300,936239870,5740,5740,5740,5740,100
20241108,112200,935665870,5750,5750,5760,5750,391
20241108,112100,933417430,5750,5750,5750,5750,0
20241108,112000,933417430,5750,5750,5750,5750,547
20241108,111900,930272180,5750,5750,5750,5740,177
20241108,111800,929255180,5750,5750,5750,5750,148
20241108,111700,928404180,5750,5750,5750,5750,2
20241108,111600,928392680,5740,5740,5740,5740,3
20241108,111500,928375460,5770,5770,5770,5770,19
20241108,111400,928265830,5770,5770,5770,5770,0
20241108,111300,928265830,5770,5770,5770,5770,1000
20241108,111200,922495830,5760,5760,5760,5760,3
20241108,111100,922478550,5770,5770,5770,5770,21
20241108,111000,922357380,5760,5760,5760,5760,0
20241108,110900,922357380,5760,5760,5760,5760,462
20241108,110800,919696260,5760,5750,5760,5750,19
20241108,110700,919586830,5750,5750,5750,5750,56
20241108,110600,919264830,5750,5750,5750,5750,200
20241108,110500,918114830,5750,5750,5750,5750,151
20241108,110400,917246580,5760,5760,5760,5760,20
20241108,110300,917131380,5730,5760,5760,5730,3
20241108,110200,917114160,5750,5760,5760,5750,3
20241108,110100,917096900,5750,5760,5760,5750,87
20241108,110000,916596450,5750,5750,5760,5750,801
20241108,105900,911990690,5760,5760,5760,5760,1
20241108,105800,911984930,5750,5760,5760,5750,5
20241108,105700,911956140,5760,5770,5770,5760,75
20241108,105600,911523450,5770,5760,5770,5760,201
20241108,105500,910365680,5770,5760,5770,5760,2
20241108,105400,910354150,5780,5780,5780,5780,0
20241108,105300,910354150,5780,5780,5780,5780,20
20241108,105200,910238550,5770,5770,5770,5770,701
20241108,105100,906193780,5780,5780,5780,5780,0
20241108,105000,906193780,5780,5780,5780,5780,42
20241108,104900,905951020,5780,5780,5780,5780,0
20241108,104800,905951020,5780,5780,5780,5780,0
20241108,104700,905951020,5780,5770,5780,5770,229
20241108,104600,904629680,5770,5770,5770,5770,21
20241108,104500,904508510,5770,5770,5770,5770,0
20241108,104400,904508510,5770,5760,5770,5760,2813
20241108,104300,888305610,5750,5750,5750,5750,361
20241108,104200,886229860,5750,5750,5750,5750,7
20241108,104100,886189610,5750,5750,5750,5750,5
20241108,104000,886160860,5750,5750,5750,5750,0
20241108,103900,886160860,5750,5750,5750,5750,20
20241108,103800,886045860,5750,5750,5750,5750,180
20241108,103700,885010860,5750,5750,5750,5750,52
20241108,103600,884711860,5750,5750,5750,5750,174
20241108,103500,883711360,5750,5740,5750,5740,1766
20241108,103400,873571940,5740,5730,5740,5730,1239
20241108,103300,866472460,5730,5710,5730,5710,502
20241108,103200,863601500,5730,5730,5730,5710,243
20241108,103100,862209150,5740,5740,5740,5740,0
20241108,103000,862209150,5740,5720,5740,5720,856
20241108,102900,857312810,5740,5740,5740,5740,0
20241108,102800,857312810,5740,5720,5740,5720,432
20241108,102700,854841350,5740,5740,5740,5740,1
20241108,102600,854835610,5730,5740,5740,5730,41
20241108,102500,854600280,5740,5740,5740,5740,11
20241108,102400,854537140,5740,5740,5740,5740,9
20241108,102300,854485480,5740,5730,5740,5710,2950
20241108,102200,837624900,5740,5740,5740,5740,10
20241108,102100,837567500,5750,5750,5750,5750,19
20241108,102000,837458250,5750,5750,5750,5750,0
20241108,101900,837458250,5750,5750,5750,5750,0
20241108,101800,837458250,5750,5730,5750,5730,255
20241108,101700,835997000,5750,5750,5750,5730,53
20241108,101600,835692850,5730,5730,5730,5730,676
20241108,101500,831819370,5730,5730,5730,5730,2
20241108,101400,831807910,5730,5730,5730,5730,19
20241108,101300,831699040,5730,5730,5730,5730,1
20241108,101200,831693310,5720,5720,5720,5720,4
20241108,101100,831670430,5730,5730,5730,5730,0
20241108,101000,831670430,5730,5710,5730,5710,764
20241108,100900,827306200,5730,5710,5730,5710,467
20241108,100800,824639610,5730,5730,5730,5710,902
20241108,100700,819489150,5720,5720,5730,5720,164
20241108,100600,818549930,5720,5710,5730,5700,2172
20241108,100500,806152690,5710,5760,5760,5710,294
20241108,100400,804470280,5760,5760,5760,5730,691
20241108,100300,800510700,5760,5730,5760,5710,5162
20241108,100200,771023710,5760,5790,5790,5730,2070
20241108,100100,759154850,5790,5770,5790,5750,4051
20241108,100000,735830190,5790,5770,5790,5770,361
20241108,095900,733747200,5790,5790,5790,5790,21
20241108,095800,733625610,5800,5780,5800,5780,1007
20241108,095700,727795110,5770,5770,5770,5770,708
20241108,095600,723709950,5790,5780,5790,5770,1295
20241108,095500,716237170,5800,5800,5800,5800,0
20241108,095400,716237170,5800,5800,5800,5800,0
20241108,095300,716237170,5800,5790,5800,5780,179
20241108,095200,715201120,5800,5810,5810,5790,997
20241108,095100,709420980,5790,5790,5810,5790,131
20241108,095000,708661810,5800,5800,5810,5800,789
20241108,094900,704083900,5800,5780,5800,5780,3486
20241108,094800,683919460,5780,5780,5780,5780,27
20241108,094700,683763400,5780,5770,5780,5770,203
20241108,094600,682592080,5780,5780,5780,5770,193
20241108,094500,681477540,5790,5790,5790,5770,133
20241108,094400,680708650,5790,5790,5790,5790,61
20241108,094300,680355460,5770,5790,5790,5770,611
20241108,094200,676824770,5790,5800,5810,5790,1605
20241108,094100,667528630,5810,5810,5810,5800,2771
20241108,094000,651454780,5800,5820,5820,5800,2926
20241108,093900,634458400,5820,5810,5820,5810,145
20241108,093800,633615450,5840,5840,5850,5810,3704
20241108,093700,612027670,5850,5840,5850,5840,534
20241108,093600,608907030,5820,5850,5860,5820,341
20241108,093500,606918950,5850,5850,5870,5830,8423
20241108,093400,557631430,5850,5850,5860,5840,2749
20241108,093300,541528500,5850,5840,5860,5830,14645
20241108,093200,455859920,5840,5850,5850,5840,3056
20241108,093100,437998030,5840,5840,5850,5810,4210
20241108,093000,413420250,5810,5800,5850,5790,17099
20241108,092900,313828040,5800,5780,5800,5780,401
20241108,092800,311510240,5780,5800,5800,5780,1200
20241108,092700,304554240,5810,5770,5810,5770,2966
20241108,092600,287390410,5770,5760,5770,5760,813
20241108,092500,282699520,5770,5770,5770,5770,1358
20241108,092400,274863860,5770,5780,5790,5770,721
20241108,092300,270696670,5780,5790,5790,5780,398
20241108,092200,268394930,5790,5800,5820,5780,3632
20241108,092100,247316420,5800,5750,5800,5750,17179
20241108,092000,147841290,5740,5740,5770,5740,2511
20241108,091900,133400670,5740,5740,5740,5720,867
20241108,091800,128426770,5740,5700,5740,5700,3499
20241108,091700,108458080,5710,5700,5710,5700,930
20241108,091600,103154550,5700,5700,5700,5700,291
20241108,091500,101495850,5710,5700,5710,5680,541
20241108,091400,98412940,5680,5700,5700,5680,357
20241108,091300,96380180,5710,5680,5710,5680,104
20241108,091200,95789400,5710,5680,5710,5680,57
20241108,091100,95465580,5710,5700,5710,5700,87
20241108,091000,94969160,5710,5720,5720,5710,529
20241108,090900,91947770,5710,5700,5710,5700,1552
20241108,090800,83088860,5710,5710,5710,5700,417
20241108,090700,80707800,5710,5710,5710,5680,92
20241108,090600,80184980,5720,5710,5720,5700,908
20241108,090500,75005290,5700,5700,5710,5660,726
20241108,090400,70867080,5660,5660,5660,5660,0
20241108,090300,70867080,5660,5690,5700,5660,405
20241108,090200,68563460,5690,5690,5700,5690,6651
20241108,090100,30659770,5690,5690,5690,5690,551
20241108,090000,27524580,5660,5660,5660,5660,3243
Reference in New Issue Copy Permalink