ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/011560/min/candle-20241227.csv

600 lines
30 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185700,1218668810,9980,9980,9980,9980,4937
20241227,185600,1218668810,9980,9980,9980,9980,0
20241227,185500,1218668810,9980,9980,9980,9980,0
20241227,185400,1218668810,9980,9980,9980,9980,0
20241227,185300,1218668810,9980,9980,9980,9980,0
20241227,185200,1218668810,9980,9980,9980,9980,0
20241227,185100,1218668810,9980,9980,9980,9980,0
20241227,185000,1218668810,9980,9980,9980,9980,0
20241227,184900,1218668810,9980,9980,9980,9980,0
20241227,184800,1218668810,9980,9980,9980,9980,0
20241227,184700,1218668810,9980,9980,9980,9980,0
20241227,184600,1218668810,9980,9980,9980,9980,0
20241227,184500,1218668810,9980,9980,9980,9980,0
20241227,184400,1218668810,9980,9980,9980,9980,0
20241227,184300,1218668810,9980,9980,9980,9980,0
20241227,184200,1218668810,9980,9980,9980,9980,0
20241227,184100,1218668810,9980,9980,9980,9980,0
20241227,184000,1218668810,9980,9980,9980,9980,0
20241227,183900,1218668810,9980,9980,9980,9980,0
20241227,183800,1218668810,9980,9980,9980,9980,0
20241227,183700,1218668810,9980,9980,9980,9980,0
20241227,183600,1218668810,9980,9980,9980,9980,0
20241227,183500,1218668810,9980,9980,9980,9980,0
20241227,183400,1218668810,9980,9980,9980,9980,0
20241227,183300,1218668810,9980,9980,9980,9980,0
20241227,183200,1218668810,9980,9980,9980,9980,0
20241227,183100,1218668810,9980,9980,9980,9980,0
20241227,183000,1218668810,9980,9980,9980,9980,0
20241227,182900,1218668810,9980,9980,9980,9980,0
20241227,182800,1218668810,9980,9980,9980,9980,0
20241227,182700,1218668810,9980,9980,9980,9980,4937
20241227,182600,1218668810,9980,9980,9980,9980,0
20241227,182500,1218668810,9980,9980,9980,9980,0
20241227,182400,1218668810,9980,9980,9980,9980,0
20241227,182300,1218668810,9980,9980,9980,9980,0
20241227,182200,1218668810,9980,9980,9980,9980,0
20241227,182100,1218668810,9980,9980,9980,9980,0
20241227,182000,1218668810,9980,9980,9980,9980,0
20241227,181900,1218668810,9980,9980,9980,9980,0
20241227,181800,1218668810,9980,9980,9980,9980,0
20241227,181700,1218668810,9980,9980,9980,9980,0
20241227,181600,1218668810,9980,9980,9980,9980,0
20241227,181500,1218668810,9980,9980,9980,9980,0
20241227,181400,1218668810,9980,9980,9980,9980,0
20241227,181300,1218668810,9980,9980,9980,9980,0
20241227,181200,1218668810,9980,9980,9980,9980,0
20241227,181100,1218668810,9980,9980,9980,9980,0
20241227,181000,1218668810,9980,9980,9980,9980,0
20241227,180900,1218668810,9980,9980,9980,9980,0
20241227,180800,1218668810,9980,9980,9980,9980,0
20241227,180700,1218668810,9980,9980,9980,9980,0
20241227,180600,1218668810,9980,9980,9980,9980,0
20241227,180500,1218668810,9980,9980,9980,9980,0
20241227,180400,1218668810,9980,9980,9980,9980,0
20241227,180300,1218668810,9980,9980,9980,9980,0
20241227,180200,1218668810,9980,9980,9980,9980,0
20241227,180100,1218668810,9980,9980,9980,9980,0
20241227,180000,1218668810,9980,9980,9980,9980,0
20241227,175900,1218668810,9980,9980,9980,9980,0
20241227,175800,1218668810,9980,9980,9980,9980,0
20241227,175700,1218668810,9980,9980,9980,9980,4937
20241227,175600,1218668810,9980,9980,9980,9980,0
20241227,175500,1218668810,9980,9980,9980,9980,0
20241227,175400,1218668810,9980,9980,9980,9980,0
20241227,175300,1218668810,9980,9980,9980,9980,0
20241227,175200,1218668810,9980,9980,9980,9980,0
20241227,175100,1218668810,9980,9980,9980,9980,0
20241227,175000,1218668810,9980,9980,9980,9980,0
20241227,174900,1218668810,9980,9980,9980,9980,0
20241227,174800,1218668810,9980,9980,9980,9980,0
20241227,174700,1218668810,9980,9980,9980,9980,0
20241227,174600,1218668810,9980,9980,9980,9980,0
20241227,174500,1218668810,9980,9980,9980,9980,0
20241227,174400,1218668810,9980,9980,9980,9980,0
20241227,174300,1218668810,9980,9980,9980,9980,0
20241227,174200,1218668810,9980,9980,9980,9980,0
20241227,174100,1218668810,9980,9980,9980,9980,0
20241227,174000,1218668810,9980,9980,9980,9980,0
20241227,173900,1218668810,9980,9980,9980,9980,0
20241227,173800,1218668810,9980,9980,9980,9980,0
20241227,173700,1218668810,9980,9980,9980,9980,0
20241227,173600,1218668810,9980,9980,9980,9980,0
20241227,173500,1218668810,9980,9980,9980,9980,0
20241227,173400,1218668810,9980,9980,9980,9980,0
20241227,173300,1218668810,9980,9980,9980,9980,0
20241227,173200,1218668810,9980,9980,9980,9980,0
20241227,173100,1218668810,9980,9980,9980,9980,0
20241227,173000,1218668810,9980,9980,9980,9980,0
20241227,172900,1218668810,9980,9980,9980,9980,0
20241227,172800,1218668810,9980,9980,9980,9980,0
20241227,172700,1218668810,9980,9980,9980,9980,4937
20241227,172600,1218668810,9980,9980,9980,9980,0
20241227,172500,1218668810,9980,9980,9980,9980,0
20241227,172400,1218668810,9980,9980,9980,9980,0
20241227,172300,1218668810,9980,9980,9980,9980,0
20241227,172200,1218668810,9980,9980,9980,9980,0
20241227,172100,1218668810,9980,9980,9980,9980,0
20241227,172000,1218668810,9980,9980,9980,9980,0
20241227,171900,1218668810,9980,9980,9980,9980,0
20241227,171800,1218668810,9980,9980,9980,9980,0
20241227,171700,1218668810,9980,9980,9980,9980,0
20241227,171600,1218668810,9980,9980,9980,9980,0
20241227,171500,1218668810,9980,9980,9980,9980,0
20241227,171400,1218668810,9980,9980,9980,9980,0
20241227,171300,1218668810,9980,9980,9980,9980,0
20241227,171200,1218668810,9980,9980,9980,9980,0
20241227,171100,1218668810,9980,9980,9980,9980,0
20241227,171000,1218668810,9980,9980,9980,9980,0
20241227,170900,1218668810,9980,9980,9980,9980,0
20241227,170800,1218668810,9980,9980,9980,9980,0
20241227,170700,1218668810,9980,9980,9980,9980,0
20241227,170600,1218668810,9980,9980,9980,9980,0
20241227,170500,1218668810,9980,9980,9980,9980,0
20241227,170400,1218668810,9980,9980,9980,9980,0
20241227,170300,1218668810,9980,9980,9980,9980,0
20241227,170200,1218668810,9980,9980,9980,9980,0
20241227,170100,1218668810,9980,9980,9980,9980,0
20241227,170000,1218668810,9980,9980,9980,9980,0
20241227,165900,1218668810,9980,9980,9980,9980,0
20241227,165800,1218668810,9980,9980,9980,9980,0
20241227,165700,1218668810,9980,9980,9980,9980,4937
20241227,165600,1218668810,9980,9980,9980,9980,0
20241227,165500,1218668810,9980,9980,9980,9980,0
20241227,165400,1218668810,9980,9980,9980,9980,0
20241227,165300,1218668810,9980,9980,9980,9980,0
20241227,165200,1218668810,9980,9980,9980,9980,0
20241227,165100,1218668810,9980,9980,9980,9980,0
20241227,165000,1218668810,9980,9980,9980,9980,0
20241227,164900,1218668810,9980,9980,9980,9980,0
20241227,164800,1218668810,9980,9980,9980,9980,0
20241227,164700,1218668810,9980,9980,9980,9980,0
20241227,164600,1218668810,9980,9980,9980,9980,0
20241227,164500,1218668810,9980,9980,9980,9980,0
20241227,164400,1218668810,9980,9980,9980,9980,0
20241227,164300,1218668810,9980,9980,9980,9980,0
20241227,164200,1218668810,9980,9980,9980,9980,0
20241227,164100,1218668810,9980,9980,9980,9980,0
20241227,164000,1218668810,9980,9980,9980,9980,0
20241227,163900,1218668810,9980,9980,9980,9980,0
20241227,163800,1218668810,9980,9980,9980,9980,0
20241227,163700,1218668810,9980,9980,9980,9980,0
20241227,163600,1218668810,9980,9980,9980,9980,0
20241227,163500,1218668810,9980,9980,9980,9980,0
20241227,163400,1218668810,9980,9980,9980,9980,0
20241227,163300,1218668810,9980,9980,9980,9980,0
20241227,163200,1218668810,9980,9980,9980,9980,0
20241227,163100,1218668810,9980,9980,9980,9980,0
20241227,163000,1218668810,9980,9980,9980,9980,0
20241227,162900,1218668810,9980,9980,9980,9980,0
20241227,162800,1218668810,9980,9980,9980,9980,0
20241227,162700,1218668810,9980,9980,9980,9980,4937
20241227,162600,1218668810,9980,9980,9980,9980,0
20241227,162500,1218668810,9980,9980,9980,9980,0
20241227,162400,1218668810,9980,9980,9980,9980,0
20241227,162300,1218668810,9980,9980,9980,9980,0
20241227,162200,1218668810,9980,9980,9980,9980,0
20241227,162100,1218668810,9980,9980,9980,9980,0
20241227,162000,1218668810,9980,9980,9980,9980,0
20241227,161900,1218668810,9980,9980,9980,9980,0
20241227,161800,1218668810,9980,9980,9980,9980,0
20241227,161700,1218668810,9980,9980,9980,9980,0
20241227,161600,1218668810,9980,9980,9980,9980,0
20241227,161500,1218668810,9980,9980,9980,9980,0
20241227,161400,1218668810,9980,9980,9980,9980,0
20241227,161300,1218668810,9980,9980,9980,9980,0
20241227,161200,1218668810,9980,9980,9980,9980,0
20241227,161100,1218668810,9980,9980,9980,9980,0
20241227,161000,1218668810,9980,9980,9980,9980,0
20241227,160900,1218668810,9980,9980,9980,9980,0
20241227,160800,1218668810,9980,9980,9980,9980,0
20241227,160700,1218668810,9980,9980,9980,9980,0
20241227,160600,1218668810,9980,9980,9980,9980,0
20241227,160500,1218668810,9980,9980,9980,9980,0
20241227,160400,1218668810,9980,9980,9980,9980,0
20241227,160300,1218668810,9980,9980,9980,9980,0
20241227,160200,1218668810,9980,9980,9980,9980,0
20241227,160100,1218668810,9980,9980,9980,9980,0
20241227,160000,1218668810,9980,9980,9980,9980,0
20241227,155900,1218668810,9980,9980,9980,9980,0
20241227,155800,1218668810,9980,9980,9980,9980,0
20241227,155700,1218668810,9980,9980,9980,9980,4937
20241227,155600,1218668810,9980,9980,9980,9980,0
20241227,155500,1218668810,9980,9980,9980,9980,0
20241227,155400,1218668810,9980,9980,9980,9980,0
20241227,155300,1218668810,9980,9980,9980,9980,0
20241227,155200,1218668810,9980,9980,9980,9980,0
20241227,155100,1218668810,9980,9980,9980,9980,0
20241227,155000,1218668810,9980,9980,9980,9980,0
20241227,154900,1218668810,9980,9980,9980,9980,0
20241227,154800,1218668810,9980,9980,9980,9980,0
20241227,154700,1218668810,9980,9980,9980,9980,0
20241227,154600,1218668810,9980,9980,9980,9980,0
20241227,154500,1218668810,9980,9980,9980,9980,0
20241227,154400,1218668810,9980,9980,9980,9980,0
20241227,154300,1218668810,9980,9980,9980,9980,0
20241227,154200,1218668810,9980,9980,9980,9980,0
20241227,154100,1218668810,9980,9980,9980,9980,0
20241227,154000,1218668810,9980,9980,9980,9980,0
20241227,153900,1218668810,9980,9980,9980,9980,0
20241227,153800,1218668810,9980,9980,9980,9980,0
20241227,153700,1218668810,9980,9980,9980,9980,0
20241227,153600,1218668810,9980,9980,9980,9980,0
20241227,153500,1218668810,9980,9980,9980,9980,0
20241227,153400,1218668810,9980,9980,9980,9980,0
20241227,153300,1218668810,9980,9980,9980,9980,0
20241227,153200,1218668810,9980,9980,9980,9980,0
20241227,153100,1218668810,9980,9980,9980,9980,0
20241227,153000,1218668810,9980,9980,9980,9980,4937
20241227,152900,1169397550,10030,10030,10030,10030,0
20241227,152800,1169397550,10030,10030,10030,10030,0
20241227,152700,1169397550,10030,10030,10030,10030,0
20241227,152600,1169397550,10030,10030,10030,10030,0
20241227,152500,1169397550,10030,10030,10030,10030,0
20241227,152400,1169397550,10030,10030,10030,10030,0
20241227,152300,1169397550,10030,10030,10030,10030,0
20241227,152200,1169397550,10030,10030,10030,10030,0
20241227,152100,1169397550,10030,10030,10030,10030,0
20241227,152000,1169397550,10030,10030,10030,10030,0
20241227,151900,1169397550,10030,10010,10030,10010,2
20241227,151800,1169377510,10030,10000,10030,10000,2
20241227,151700,1169357480,10030,9990,10030,9990,182
20241227,151600,1167539160,10010,10000,10010,9990,662
20241227,151500,1160919840,10010,10010,10030,10010,439
20241227,151400,1156522350,10010,10040,10050,10010,26
20241227,151300,1156261950,10010,10000,10040,10000,404
20241227,151200,1152217910,10000,10000,10000,10000,124
20241227,151100,1150977910,10010,10010,10010,10000,922
20241227,151000,1141757790,10010,10010,10010,10000,192
20241227,150900,1139837450,10010,10010,10010,10000,145
20241227,150800,1138387370,10010,10010,10020,10000,175
20241227,150700,1136636680,10030,10010,10030,10000,169
20241227,150600,1134945080,10030,10020,10030,10000,438
20241227,150500,1130561740,10030,10020,10030,10010,127
20241227,150400,1129290270,10030,10010,10030,10000,127
20241227,150300,1128018970,10010,10000,10030,10000,129
20241227,150200,1126728830,10030,10030,10030,10000,140
20241227,150100,1125328020,10030,10000,10030,10000,114
20241227,150000,1124187960,10030,10000,10030,10000,115
20241227,145900,1123037900,10030,10000,10030,10000,117
20241227,145800,1121867780,10040,10000,10040,10000,115
20241227,145700,1120717700,10040,10000,10040,10000,114
20241227,145600,1119577620,10050,10010,10050,9990,509
20241227,145500,1114491690,10010,10000,10010,10000,257
20241227,145400,1111920240,10010,10000,10010,10000,29
20241227,145300,1111630200,10020,10010,10020,10000,118
20241227,145200,1110450120,10000,9990,10000,9990,436
20241227,145100,1106090670,10010,10000,10010,9990,343
20241227,145000,1102660810,9990,9990,10000,9990,149
20241227,144900,1101172240,10000,9990,10000,9990,114
20241227,144800,1100033360,10000,9990,10000,9990,64
20241227,144700,1099393960,10010,9990,10010,9990,325
20241227,144600,1096144090,9990,10010,10010,9990,109
20241227,144500,1095053180,10000,10000,10000,10000,122
20241227,144400,1093833180,10000,10000,10000,9990,370
20241227,144300,1090135300,9990,9990,10000,9990,145
20241227,144200,1088686730,9990,9990,9990,9990,345
20241227,144100,1085240180,9990,9980,10000,9980,444
20241227,144000,1080805710,9990,9990,9990,9990,2
20241227,143900,1080785730,9990,9990,10000,9990,255
20241227,143800,1078238130,9980,9990,9990,9980,126
20241227,143700,1076980510,9990,9990,9990,9990,60
20241227,143600,1076381110,10010,10010,10010,10010,0
20241227,143500,1076381110,10010,10000,10010,10000,873
20241227,143400,1067650490,9990,9990,9990,9990,235
20241227,143300,1065302840,9980,9980,9980,9980,117
20241227,143200,1064135180,9970,10010,10010,9970,1315
20241227,143100,1051001970,10000,10010,10010,10000,2
20241227,143000,1050981960,10020,9990,10020,9990,525
20241227,142900,1045731540,9990,9990,9990,9990,0
20241227,142800,1045731540,9990,9990,9990,9990,434
20241227,142700,1041395880,10000,9990,10000,9990,226
20241227,142600,1039138130,9980,9980,9980,9980,12
20241227,142500,1039018370,9980,10000,10010,9980,3270
20241227,142400,1006350960,10010,10010,10010,10010,209
20241227,142300,1004258870,10020,10020,10020,10020,113
20241227,142200,1003126610,10020,10020,10020,10020,0
20241227,142100,1003126610,10020,10020,10020,10020,16
20241227,142000,1002966290,10040,10040,10040,10040,30
20241227,141900,1002665090,10040,10040,10040,10030,142
20241227,141800,1001239420,10010,10010,10010,10010,0
20241227,141700,1001239420,10010,10020,10020,10010,337
20241227,141600,997863800,10030,10030,10030,10030,0
20241227,141500,997863800,10030,10030,10030,10030,0
20241227,141400,997863800,10030,10020,10040,10020,278
20241227,141300,995075460,10030,10030,10030,10030,100
20241227,141200,994072460,10000,10000,10010,10000,811
20241227,141100,985962240,10000,9990,10000,9990,182
20241227,141000,984143370,10000,10000,10000,10000,43
20241227,140900,983713370,10000,10000,10000,10000,311
20241227,140800,980603370,10000,10000,10000,10000,171
20241227,140700,978893370,10000,10000,10000,10000,113
20241227,140600,977763370,10000,10000,10000,10000,112
20241227,140500,976643370,10000,10000,10000,10000,259
20241227,140400,974053370,10000,9990,10000,9990,165
20241227,140300,972404490,9990,9990,9990,9990,0
20241227,140200,972404490,9990,10000,10000,9990,223
20241227,140100,970175620,9990,9990,9990,9990,212
20241227,140000,968057740,10000,10000,10000,10000,50
20241227,135900,967557740,10010,10010,10010,10000,1954
20241227,135800,948008300,10020,10010,10020,10010,702
20241227,135700,940974410,10010,10020,10020,10010,401
20241227,135600,936960300,10020,10010,10020,10010,123
20241227,135500,935728970,10010,10010,10010,10010,215
20241227,135400,933576820,10010,10010,10010,10010,10
20241227,135300,933476720,10010,10010,10010,10010,360
20241227,135200,929873120,10000,10010,10010,10000,125
20241227,135100,928623100,10000,10010,10010,10000,232
20241227,135000,926301900,10000,10000,10000,10000,68
20241227,134900,925621900,10010,9990,10010,9990,275
20241227,134800,922872330,9990,9990,9990,9990,122
20241227,134700,921653550,9980,9980,9980,9980,113
20241227,134600,920525810,9980,9970,9980,9970,251
20241227,134500,918022320,9960,9960,9960,9960,283
20241227,134400,915203640,9960,9970,9980,9960,350
20241227,134300,911715120,9960,9960,9960,9960,222
20241227,134200,909504000,9960,9970,9970,9960,633
20241227,134100,903198120,9970,9980,9980,9970,308
20241227,134000,900126250,9980,9990,10000,9980,849
20241227,133900,891648730,9990,10030,10050,9990,5325
20241227,133800,838356450,10030,10030,10040,10030,734
20241227,133700,830994330,10030,10070,10070,10030,3289
20241227,133600,797957250,10070,10120,10120,10060,3326
20241227,133500,764438070,10120,10140,10140,10120,1349
20241227,133400,750775200,10140,10140,10140,10140,99
20241227,133300,749771340,10160,10160,10160,10160,0
20241227,133200,749771340,10160,10160,10160,10160,91
20241227,133100,748846780,10140,10140,10140,10140,0
20241227,133000,748846780,10140,10140,10140,10140,0
20241227,132900,748846780,10140,10140,10140,10140,0
20241227,132800,748846780,10140,10150,10150,10140,175
20241227,132700,747071730,10140,10140,10140,10140,0
20241227,132600,747071730,10140,10140,10140,10140,4
20241227,132500,747031170,10140,10140,10140,10140,0
20241227,132400,747031170,10140,10140,10140,10140,0
20241227,132300,747031170,10140,10140,10140,10140,4
20241227,132200,746990610,10140,10140,10140,10140,51
20241227,132100,746473470,10130,10130,10130,10130,1
20241227,132000,746463340,10120,10120,10120,10120,0
20241227,131900,746463340,10120,10120,10120,10120,0
20241227,131800,746463340,10120,10120,10120,10120,0
20241227,131700,746463340,10120,10120,10120,10120,0
20241227,131600,746463340,10120,10120,10120,10120,142
20241227,131500,745026300,10110,10110,10110,10110,0
20241227,131400,745026300,10110,10110,10110,10110,390
20241227,131300,741083400,10100,10100,10100,10100,0
20241227,131200,741083400,10100,10100,10100,10100,0
20241227,131100,741083400,10100,10100,10100,10100,0
20241227,131000,741083400,10100,10100,10100,10100,0
20241227,130900,741083400,10100,10110,10110,10100,596
20241227,130800,735063520,10110,10110,10110,10110,0
20241227,130700,735063520,10110,10110,10110,10110,5
20241227,130600,735012970,10110,10110,10110,10110,50
20241227,130500,734507470,10120,10120,10120,10120,87
20241227,130400,733627030,10120,10120,10120,10120,27
20241227,130300,733353790,10120,10130,10130,10120,2
20241227,130200,733333540,10110,10110,10110,10110,0
20241227,130100,733333540,10110,10110,10110,10110,0
20241227,130000,733333540,10110,10110,10110,10110,0
20241227,125900,733333540,10110,10110,10110,10110,0
20241227,125800,733333540,10110,10110,10110,10110,160
20241227,125700,731715940,10150,10150,10150,10150,0
20241227,125600,731715940,10150,10120,10150,10110,117
20241227,125500,730531980,10150,10150,10150,10150,0
20241227,125400,730531980,10150,10150,10150,10150,32
20241227,125300,730207180,10130,10120,10140,10120,246
20241227,125200,727713260,10140,10140,10140,10140,0
20241227,125100,727713260,10140,10130,10140,10130,5
20241227,125000,727662570,10140,10140,10140,10140,10
20241227,124900,727561170,10140,10140,10140,10140,0
20241227,124800,727561170,10140,10140,10140,10140,0
20241227,124700,727561170,10140,10140,10140,10140,0
20241227,124600,727561170,10140,10140,10140,10140,0
20241227,124500,727561170,10140,10140,10140,10140,0
20241227,124400,727561170,10140,10140,10140,10140,0
20241227,124300,727561170,10140,10140,10140,10140,0
20241227,124200,727561170,10140,10140,10140,10140,0
20241227,124100,727561170,10140,10140,10140,10140,0
20241227,124000,727561170,10140,10140,10140,10140,1
20241227,123900,727551030,10140,10140,10140,10140,20
20241227,123800,727348230,10140,10140,10140,10140,0
20241227,123700,727348230,10140,10140,10140,10140,0
20241227,123600,727348230,10140,10140,10140,10140,0
20241227,123500,727348230,10140,10140,10140,10140,0
20241227,123400,727348230,10140,10140,10140,10140,0
20241227,123300,727348230,10140,10140,10140,10140,0
20241227,123200,727348230,10140,10140,10140,10140,0
20241227,123100,727348230,10140,10140,10140,10140,2
20241227,123000,727327950,10140,10140,10140,10140,0
20241227,122900,727327950,10140,10070,10140,10070,52
20241227,122800,726804170,10130,10130,10130,10130,0
20241227,122700,726804170,10130,10130,10130,10130,359
20241227,122600,723167500,10070,10070,10070,10070,0
20241227,122500,723167500,10070,10100,10100,10070,600
20241227,122400,717124970,10130,10130,10130,10130,10
20241227,122300,717023670,10130,10090,10130,10090,835
20241227,122200,708598320,10090,10090,10090,10090,0
20241227,122100,708598320,10090,10090,10090,10090,0
20241227,122000,708598320,10090,10090,10090,10090,0
20241227,121900,708598320,10090,10090,10090,10090,0
20241227,121800,708598320,10090,10090,10090,10090,0
20241227,121700,708598320,10090,10090,10090,10090,0
20241227,121600,708598320,10090,10090,10090,10090,0
20241227,121500,708598320,10090,10090,10090,10090,160
20241227,121400,706983920,10070,10070,10070,10070,0
20241227,121300,706983920,10070,10070,10070,10070,0
20241227,121200,706983920,10070,10070,10070,10070,0
20241227,121100,706983920,10070,10070,10070,10070,0
20241227,121000,706983920,10070,10090,10090,10070,199
20241227,120900,704977990,10070,10070,10070,10070,2
20241227,120800,704957850,10060,10090,10090,10060,2640
20241227,120700,678345360,10090,10090,10090,10090,0
20241227,120600,678345360,10090,10100,10100,10090,35
20241227,120500,677992010,10100,10110,10110,10100,121
20241227,120400,676768910,10100,10140,10140,10100,359
20241227,120300,673142650,10100,10100,10100,10100,333
20241227,120200,669779350,10100,10110,10160,10100,5212
20241227,120100,617126970,10110,10120,10120,10110,655
20241227,120000,610499370,10120,10140,10140,10120,1515
20241227,115900,595152980,10130,10130,10130,10130,0
20241227,115800,595152980,10130,10150,10150,10130,586
20241227,115700,589211580,10140,10140,10140,10140,1
20241227,115600,589201440,10150,10150,10150,10150,1
20241227,115500,589191290,10140,10150,10150,10140,5
20241227,115400,589140550,10150,10160,10160,10150,71
20241227,115300,588419230,10140,10140,10140,10140,160
20241227,115200,586796830,10140,10150,10150,10140,183
20241227,115100,584939660,10150,10150,10150,10150,11
20241227,115000,584828010,10150,10160,10160,10150,211
20241227,114900,582686310,10160,10160,10160,10160,0
20241227,114800,582686310,10160,10180,10180,10160,28
20241227,114700,582401530,10180,10180,10180,10180,534
20241227,114600,576965410,10180,10180,10180,10180,1
20241227,114500,576955230,10140,10140,10140,10140,50
20241227,114400,576448230,10180,10180,10180,10180,0
20241227,114300,576448230,10180,10180,10180,10180,130
20241227,114200,575124830,10150,10150,10150,10150,11
20241227,114100,575013180,10180,10150,10180,10150,12
20241227,114000,574891320,10140,10140,10140,10140,0
20241227,113900,574891320,10140,10140,10140,10140,0
20241227,113800,574891320,10140,10140,10140,10140,0
20241227,113700,574891320,10140,10160,10160,10140,28
20241227,113600,574607340,10160,10160,10160,10160,3
20241227,113500,574576860,10160,10160,10160,10160,28
20241227,113400,574292380,10190,10190,10190,10190,100
20241227,113300,573273380,10190,10190,10190,10190,1
20241227,113200,573263190,10190,10190,10190,10190,0
20241227,113100,573263190,10190,10190,10190,10190,0
20241227,113000,573263190,10190,10140,10190,10130,147
20241227,112900,571772500,10140,10140,10140,10140,0
20241227,112800,571772500,10140,10140,10140,10140,205
20241227,112700,569693800,10130,10130,10130,10130,0
20241227,112600,569693800,10130,10130,10130,10130,0
20241227,112500,569693800,10130,10130,10130,10130,0
20241227,112400,569693800,10130,10130,10130,10130,0
20241227,112300,569693800,10130,10130,10130,10130,0
20241227,112200,569693800,10130,10130,10130,10130,0
20241227,112100,569693800,10130,10130,10130,10130,0
20241227,112000,569693800,10130,10130,10130,10130,50
20241227,111900,569187300,10130,10130,10130,10130,0
20241227,111800,569187300,10130,10130,10130,10130,0
20241227,111700,569187300,10130,10190,10190,10130,2
20241227,111600,569166980,10110,10160,10170,10110,2104
20241227,111500,547860810,10200,10170,10200,10170,501
20241227,111400,542765610,10160,10160,10160,10160,0
20241227,111300,542765610,10160,10160,10160,10160,1
20241227,111200,542755450,10190,10160,10190,10160,66
20241227,111100,542083100,10170,10170,10170,10170,13
20241227,111000,541950890,10180,10180,10180,10180,1
20241227,110900,541940710,10190,10190,10190,10190,0
20241227,110800,541940710,10190,10190,10190,10190,1
20241227,110700,541930520,10150,10160,10160,10150,525
20241227,110600,536599270,10160,10170,10170,10160,2052
20241227,110500,515749890,10170,10170,10170,10170,211
20241227,110400,513604020,10170,10170,10170,10170,0
20241227,110300,513604020,10170,10170,10170,10170,1036
20241227,110200,503067900,10180,10210,10210,10180,5645
20241227,110100,445512320,10200,10200,10200,10200,0
20241227,110000,445512320,10200,10220,10220,10200,2150
20241227,105900,423558570,10230,10230,10230,10230,110
20241227,105800,422433270,10260,10260,10260,10260,0
20241227,105700,422433270,10260,10260,10260,10260,0
20241227,105600,422433270,10260,10260,10260,10260,0
20241227,105500,422433270,10260,10260,10260,10260,0
20241227,105400,422433270,10260,10260,10260,10260,2
20241227,105300,422412750,10260,10260,10260,10260,5
20241227,105200,422361450,10220,10220,10260,10220,15
20241227,105100,422208070,10260,10260,10260,10260,0
20241227,105000,422208070,10260,10260,10260,10260,0
20241227,104900,422208070,10260,10260,10260,10260,0
20241227,104800,422208070,10260,10220,10260,10220,20
20241227,104700,422003430,10260,10260,10260,10240,378
20241227,104600,418132650,10260,10260,10260,10260,30
20241227,104500,417824850,10260,10260,10260,10260,2
20241227,104400,417804330,10240,10260,10260,10240,18
20241227,104300,417619830,10260,10260,10260,10260,2
20241227,104200,417599310,10230,10230,10230,10230,1
20241227,104100,417589080,10210,10210,10210,10210,0
20241227,104000,417589080,10210,10220,10220,10210,600
20241227,103900,411460980,10220,10240,10240,10220,600
20241227,103800,405325900,10240,10240,10240,10240,15
20241227,103700,405172300,10230,10230,10230,10230,0
20241227,103600,405172300,10230,10230,10230,10230,0
20241227,103500,405172300,10230,10230,10230,10230,0
20241227,103400,405172300,10230,10230,10230,10230,52
20241227,103300,404640340,10220,10230,10230,10220,486
20241227,103200,399672420,10230,10230,10230,10230,0
20241227,103100,399672420,10230,10230,10230,10230,100
20241227,103000,398649420,10260,10260,10260,10260,0
20241227,102900,398649420,10260,10260,10260,10260,0
20241227,102800,398649420,10260,10260,10260,10260,0
20241227,102700,398649420,10260,10260,10260,10260,1427
20241227,102600,384008400,10210,10210,10210,10210,2
20241227,102500,383987980,10210,10230,10230,10210,906
20241227,102400,374734270,10230,10250,10250,10220,2662
20241227,102300,347502800,10280,10280,10280,10280,1
20241227,102200,347492520,10280,10280,10280,10280,1
20241227,102100,347482240,10280,10280,10280,10280,11
20241227,102000,347369160,10280,10280,10280,10280,140
20241227,101900,345929960,10280,10280,10280,10280,1555
20241227,101800,329944560,10230,10230,10230,10230,0
20241227,101700,329944560,10230,10240,10240,10230,811
20241227,101600,321646780,10240,10240,10240,10240,0
20241227,101500,321646780,10240,10250,10250,10240,1300
20241227,101400,308328230,10250,10270,10270,10250,1020
20241227,101300,297864920,10270,10290,10290,10270,70
20241227,101200,297145420,10290,10290,10290,10290,0
20241227,101100,297145420,10290,10290,10290,10290,10
20241227,101000,297042520,10270,10270,10270,10270,180
20241227,100900,295193920,10270,10270,10270,10270,0
20241227,100800,295193920,10270,10270,10270,10270,276
20241227,100700,292359400,10270,10280,10280,10270,464
20241227,100600,287591320,10290,10280,10290,10280,60
20241227,100500,286974420,10270,10270,10270,10270,0
20241227,100400,286974420,10270,10270,10270,10270,0
20241227,100300,286974420,10270,10270,10270,10270,0
20241227,100200,286974420,10270,10300,10300,10270,1905
20241227,100100,267375260,10300,10300,10300,10300,40
20241227,100000,266963260,10310,10310,10310,10310,0
20241227,095900,266963260,10310,10310,10310,10310,1000
20241227,095800,256653260,10300,10300,10300,10300,0
20241227,095700,256653260,10300,10300,10300,10300,0
20241227,095600,256653260,10300,10300,10300,10300,20
20241227,095500,256447260,10310,10310,10310,10300,153
20241227,095400,254869930,10270,10270,10270,10270,0
20241227,095300,254869930,10270,10270,10270,10270,44
20241227,095200,254418050,10280,10280,10280,10280,308
20241227,095100,251251810,10280,10290,10290,10260,1163
20241227,095000,239303510,10310,10310,10310,10310,180
20241227,094900,237447710,10280,10280,10280,10280,0
20241227,094800,237447710,10280,10280,10280,10280,0
20241227,094700,237447710,10280,10280,10280,10280,0
20241227,094600,237447710,10280,10280,10280,10280,10
20241227,094500,237344910,10290,10290,10290,10290,101
20241227,094400,236305620,10290,10290,10290,10290,3
20241227,094300,236274750,10270,10270,10270,10270,532
20241227,094200,230811110,10270,10310,10310,10260,1708
20241227,094100,213263460,10300,10300,10300,10300,0
20241227,094000,213263460,10300,10300,10300,10300,11
20241227,093900,213150160,10300,10300,10300,10300,0
20241227,093800,213150160,10300,10310,10310,10290,325
20241227,093700,209802530,10320,10320,10320,10320,24
20241227,093600,209554850,10310,10310,10310,10310,1
20241227,093500,209544540,10310,10310,10310,10310,0
20241227,093400,209544540,10310,10310,10310,10310,0
20241227,093300,209544540,10310,10320,10320,10310,665
20241227,093200,202682780,10450,10450,10450,10450,0
20241227,093100,202682780,10450,10390,10450,10390,200
20241227,093000,200599820,10380,10370,10380,10370,911
20241227,092900,191144020,10320,10320,10320,10320,28
20241227,092800,190855060,10320,10400,10400,10320,49
20241227,092700,190348400,10320,10320,10320,10320,266
20241227,092600,187603280,10380,10380,10480,10380,725
20241227,092500,180054330,10320,10320,10320,10320,1661
20241227,092400,162912810,10320,10270,10320,10270,76
20241227,092300,162132190,10280,10280,10280,10280,379
20241227,092200,158236070,10280,10280,10290,10280,129
20241227,092100,156909930,10280,10280,10280,10270,556
20241227,092000,151194870,10300,10350,10350,10300,586
20241227,091900,145154680,10330,10350,10370,10330,4449
20241227,091800,99146320,10350,10380,10380,10350,1160
20241227,091700,87125110,10380,10460,10460,10380,2144
20241227,091600,64797450,10460,10460,10460,10460,11
20241227,091500,64682390,10450,10450,10450,10450,0
20241227,091400,64682390,10450,10450,10450,10450,0
20241227,091300,64682390,10450,10450,10450,10450,246
20241227,091200,62111690,10450,10450,10450,10450,8
20241227,091100,62028090,10520,10520,10520,10520,0
20241227,091000,62028090,10520,10520,10520,10520,503
20241227,090900,56736530,10520,10500,10520,10450,693
20241227,090800,49483330,10500,10500,10500,10500,3
20241227,090700,49451830,10510,10450,10510,10440,106
20241227,090600,48344080,10510,10520,10520,10450,64
20241227,090500,47674620,10530,10530,10530,10460,338
20241227,090400,44132820,10580,10580,10580,10580,19
20241227,090300,43931800,10580,10570,10580,10570,26
20241227,090200,43656970,10590,10590,10590,10590,1
20241227,090100,43646380,10500,10500,10650,10500,538
20241227,090000,37997230,10670,10400,10670,10400,3650
Reference in New Issue Copy Permalink