ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/036540/min/candle-20241211.csv

624 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
20241211,192100,1116660705,3125,3125,3125,3125,11659
20241211,192000,1116660705,3125,3125,3125,3125,0
20241211,191900,1116660705,3125,3125,3125,3125,0
20241211,191800,1116660705,3125,3125,3125,3125,0
20241211,191700,1116660705,3125,3125,3125,3125,0
20241211,191600,1116660705,3125,3125,3125,3125,0
20241211,191500,1116660705,3125,3125,3125,3125,0
20241211,191400,1116660705,3125,3125,3125,3125,0
20241211,191300,1116660705,3125,3125,3125,3125,0
20241211,191200,1116660705,3125,3125,3125,3125,0
20241211,191100,1116660705,3125,3125,3125,3125,0
20241211,191000,1116660705,3125,3125,3125,3125,0
20241211,190900,1116660705,3125,3125,3125,3125,0
20241211,190800,1116660705,3125,3125,3125,3125,0
20241211,190700,1116660705,3125,3125,3125,3125,0
20241211,190600,1116660705,3125,3125,3125,3125,0
20241211,190500,1116660705,3125,3125,3125,3125,0
20241211,190400,1116660705,3125,3125,3125,3125,0
20241211,190300,1116660705,3125,3125,3125,3125,0
20241211,190200,1116660705,3125,3125,3125,3125,0
20241211,190100,1116660705,3125,3125,3125,3125,0
20241211,190000,1116660705,3125,3125,3125,3125,0
20241211,185900,1116660705,3125,3125,3125,3125,0
20241211,185800,1116660705,3125,3125,3125,3125,0
20241211,185700,1116660705,3125,3125,3125,3125,0
20241211,185600,1116660705,3125,3125,3125,3125,0
20241211,185500,1116660705,3125,3125,3125,3125,0
20241211,185400,1116660705,3125,3125,3125,3125,0
20241211,185300,1116660705,3125,3125,3125,3125,0
20241211,185200,1116660705,3125,3125,3125,3125,0
20241211,185100,1116660705,3125,3125,3125,3125,11659
20241211,185000,1116660705,3125,3125,3125,3125,0
20241211,184900,1116660705,3125,3125,3125,3125,0
20241211,184800,1116660705,3125,3125,3125,3125,0
20241211,184700,1116660705,3125,3125,3125,3125,0
20241211,184600,1116660705,3125,3125,3125,3125,0
20241211,184500,1116660705,3125,3125,3125,3125,0
20241211,184400,1116660705,3125,3125,3125,3125,0
20241211,184300,1116660705,3125,3125,3125,3125,0
20241211,184200,1116660705,3125,3125,3125,3125,0
20241211,184100,1116660705,3125,3125,3125,3125,0
20241211,184000,1116660705,3125,3125,3125,3125,0
20241211,183900,1116660705,3125,3125,3125,3125,0
20241211,183800,1116660705,3125,3125,3125,3125,0
20241211,183700,1116660705,3125,3125,3125,3125,0
20241211,183600,1116660705,3125,3125,3125,3125,0
20241211,183500,1116660705,3125,3125,3125,3125,0
20241211,183400,1116660705,3125,3125,3125,3125,0
20241211,183300,1116660705,3125,3125,3125,3125,0
20241211,183200,1116660705,3125,3125,3125,3125,0
20241211,183100,1116660705,3125,3125,3125,3125,0
20241211,183000,1116660705,3125,3125,3125,3125,0
20241211,182900,1116660705,3125,3125,3125,3125,0
20241211,182800,1116660705,3125,3125,3125,3125,0
20241211,182700,1116660705,3125,3125,3125,3125,0
20241211,182600,1116660705,3125,3125,3125,3125,0
20241211,182500,1116660705,3125,3125,3125,3125,0
20241211,182400,1116660705,3125,3125,3125,3125,0
20241211,182300,1116660705,3125,3125,3125,3125,0
20241211,182200,1116660705,3125,3125,3125,3125,0
20241211,182100,1116660705,3125,3125,3125,3125,11659
20241211,182000,1116660705,3125,3125,3125,3125,0
20241211,181900,1116660705,3125,3125,3125,3125,0
20241211,181800,1116660705,3125,3125,3125,3125,0
20241211,181700,1116660705,3125,3125,3125,3125,0
20241211,181600,1116660705,3125,3125,3125,3125,0
20241211,181500,1116660705,3125,3125,3125,3125,0
20241211,181400,1116660705,3125,3125,3125,3125,0
20241211,181300,1116660705,3125,3125,3125,3125,0
20241211,181200,1116660705,3125,3125,3125,3125,0
20241211,181100,1116660705,3125,3125,3125,3125,0
20241211,181000,1116660705,3125,3125,3125,3125,0
20241211,180900,1116660705,3125,3125,3125,3125,0
20241211,180800,1116660705,3125,3125,3125,3125,0
20241211,180700,1116660705,3125,3125,3125,3125,0
20241211,180600,1116660705,3125,3125,3125,3125,0
20241211,180500,1116660705,3125,3125,3125,3125,0
20241211,180400,1116660705,3125,3125,3125,3125,0
20241211,180300,1116660705,3125,3125,3125,3125,0
20241211,180200,1116660705,3125,3125,3125,3125,0
20241211,180100,1116660705,3125,3125,3125,3125,0
20241211,180000,1116660705,3125,3125,3125,3125,0
20241211,175900,1116660705,3125,3125,3125,3125,0
20241211,175800,1116660705,3125,3125,3125,3125,0
20241211,175700,1116660705,3125,3125,3125,3125,0
20241211,175600,1116660705,3125,3125,3125,3125,0
20241211,175500,1116660705,3125,3125,3125,3125,0
20241211,175400,1116660705,3125,3125,3125,3125,0
20241211,175300,1116660705,3125,3125,3125,3125,0
20241211,175200,1116660705,3125,3125,3125,3125,0
20241211,175100,1116660705,3125,3125,3125,3125,11659
20241211,175000,1116660705,3125,3125,3125,3125,0
20241211,174900,1116660705,3125,3125,3125,3125,0
20241211,174800,1116660705,3125,3125,3125,3125,0
20241211,174700,1116660705,3125,3125,3125,3125,0
20241211,174600,1116660705,3125,3125,3125,3125,0
20241211,174500,1116660705,3125,3125,3125,3125,0
20241211,174400,1116660705,3125,3125,3125,3125,0
20241211,174300,1116660705,3125,3125,3125,3125,0
20241211,174200,1116660705,3125,3125,3125,3125,0
20241211,174100,1116660705,3125,3125,3125,3125,0
20241211,174000,1116660705,3125,3125,3125,3125,0
20241211,173900,1116660705,3125,3125,3125,3125,0
20241211,173800,1116660705,3125,3125,3125,3125,0
20241211,173700,1116660705,3125,3125,3125,3125,0
20241211,173600,1116660705,3125,3125,3125,3125,0
20241211,173500,1116660705,3125,3125,3125,3125,0
20241211,173400,1116660705,3125,3125,3125,3125,0
20241211,173300,1116660705,3125,3125,3125,3125,0
20241211,173200,1116660705,3125,3125,3125,3125,0
20241211,173100,1116660705,3125,3125,3125,3125,0
20241211,173000,1116660705,3125,3125,3125,3125,0
20241211,172900,1116660705,3125,3125,3125,3125,0
20241211,172800,1116660705,3125,3125,3125,3125,0
20241211,172700,1116660705,3125,3125,3125,3125,0
20241211,172600,1116660705,3125,3125,3125,3125,0
20241211,172500,1116660705,3125,3125,3125,3125,0
20241211,172400,1116660705,3125,3125,3125,3125,0
20241211,172300,1116660705,3125,3125,3125,3125,0
20241211,172200,1116660705,3125,3125,3125,3125,0
20241211,172100,1116660705,3125,3125,3125,3125,11659
20241211,172000,1116660705,3125,3125,3125,3125,0
20241211,171900,1116660705,3125,3125,3125,3125,0
20241211,171800,1116660705,3125,3125,3125,3125,0
20241211,171700,1116660705,3125,3125,3125,3125,0
20241211,171600,1116660705,3125,3125,3125,3125,0
20241211,171500,1116660705,3125,3125,3125,3125,0
20241211,171400,1116660705,3125,3125,3125,3125,0
20241211,171300,1116660705,3125,3125,3125,3125,0
20241211,171200,1116660705,3125,3125,3125,3125,0
20241211,171100,1116660705,3125,3125,3125,3125,0
20241211,171000,1116660705,3125,3125,3125,3125,0
20241211,170900,1116660705,3125,3125,3125,3125,0
20241211,170800,1116660705,3125,3125,3125,3125,0
20241211,170700,1116660705,3125,3125,3125,3125,0
20241211,170600,1116660705,3125,3125,3125,3125,0
20241211,170500,1116660705,3125,3125,3125,3125,0
20241211,170400,1116660705,3125,3125,3125,3125,0
20241211,170300,1116660705,3125,3125,3125,3125,0
20241211,170200,1116660705,3125,3125,3125,3125,0
20241211,170100,1116660705,3125,3125,3125,3125,0
20241211,170000,1116660705,3125,3125,3125,3125,0
20241211,165900,1116660705,3125,3125,3125,3125,0
20241211,165800,1116660705,3125,3125,3125,3125,0
20241211,165700,1116660705,3125,3125,3125,3125,0
20241211,165600,1116660705,3125,3125,3125,3125,0
20241211,165500,1116660705,3125,3125,3125,3125,0
20241211,165400,1116660705,3125,3125,3125,3125,0
20241211,165300,1116660705,3125,3125,3125,3125,0
20241211,165200,1116660705,3125,3125,3125,3125,0
20241211,165100,1116660705,3125,3125,3125,3125,11659
20241211,165000,1116660705,3125,3125,3125,3125,0
20241211,164900,1116660705,3125,3125,3125,3125,0
20241211,164800,1116660705,3125,3125,3125,3125,0
20241211,164700,1116660705,3125,3125,3125,3125,0
20241211,164600,1116660705,3125,3125,3125,3125,0
20241211,164500,1116660705,3125,3125,3125,3125,0
20241211,164400,1116660705,3125,3125,3125,3125,0
20241211,164300,1116660705,3125,3125,3125,3125,0
20241211,164200,1116660705,3125,3125,3125,3125,0
20241211,164100,1116660705,3125,3125,3125,3125,0
20241211,164000,1116660705,3125,3125,3125,3125,0
20241211,163900,1116660705,3125,3125,3125,3125,0
20241211,163800,1116660705,3125,3125,3125,3125,0
20241211,163700,1116660705,3125,3125,3125,3125,0
20241211,163600,1116660705,3125,3125,3125,3125,0
20241211,163500,1116660705,3125,3125,3125,3125,0
20241211,163400,1116660705,3125,3125,3125,3125,0
20241211,163300,1116660705,3125,3125,3125,3125,0
20241211,163200,1116660705,3125,3125,3125,3125,0
20241211,163100,1116660705,3125,3125,3125,3125,0
20241211,163000,1116660705,3125,3125,3125,3125,0
20241211,162900,1116660705,3125,3125,3125,3125,0
20241211,162800,1116660705,3125,3125,3125,3125,0
20241211,162700,1116660705,3125,3125,3125,3125,0
20241211,162600,1116660705,3125,3125,3125,3125,0
20241211,162500,1116660705,3125,3125,3125,3125,0
20241211,162400,1116660705,3125,3125,3125,3125,0
20241211,162300,1116660705,3125,3125,3125,3125,0
20241211,162200,1116660705,3125,3125,3125,3125,0
20241211,162100,1116660705,3125,3125,3125,3125,11659
20241211,162000,1116660705,3125,3125,3125,3125,0
20241211,161900,1116660705,3125,3125,3125,3125,0
20241211,161800,1116660705,3125,3125,3125,3125,0
20241211,161700,1116660705,3125,3125,3125,3125,0
20241211,161600,1116660705,3125,3125,3125,3125,0
20241211,161500,1116660705,3125,3125,3125,3125,0
20241211,161400,1116660705,3125,3125,3125,3125,0
20241211,161300,1116660705,3125,3125,3125,3125,0
20241211,161200,1116660705,3125,3125,3125,3125,0
20241211,161100,1116660705,3125,3125,3125,3125,0
20241211,161000,1116660705,3125,3125,3125,3125,0
20241211,160900,1116660705,3125,3125,3125,3125,0
20241211,160800,1116660705,3125,3125,3125,3125,0
20241211,160700,1116660705,3125,3125,3125,3125,0
20241211,160600,1116660705,3125,3125,3125,3125,0
20241211,160500,1116660705,3125,3125,3125,3125,0
20241211,160400,1116660705,3125,3125,3125,3125,0
20241211,160300,1116660705,3125,3125,3125,3125,0
20241211,160200,1116660705,3125,3125,3125,3125,0
20241211,160100,1116660705,3125,3125,3125,3125,0
20241211,160000,1116660705,3125,3125,3125,3125,0
20241211,155900,1116660705,3125,3125,3125,3125,0
20241211,155800,1116660705,3125,3125,3125,3125,0
20241211,155700,1116660705,3125,3125,3125,3125,0
20241211,155600,1116660705,3125,3125,3125,3125,0
20241211,155500,1116660705,3125,3125,3125,3125,0
20241211,155400,1116660705,3125,3125,3125,3125,0
20241211,155300,1116660705,3125,3125,3125,3125,0
20241211,155200,1116660705,3125,3125,3125,3125,0
20241211,155100,1116660705,3125,3125,3125,3125,11659
20241211,155000,1116660705,3125,3125,3125,3125,0
20241211,154900,1116660705,3125,3125,3125,3125,0
20241211,154800,1116660705,3125,3125,3125,3125,0
20241211,154700,1116660705,3125,3125,3125,3125,0
20241211,154600,1116660705,3125,3125,3125,3125,0
20241211,154500,1116660705,3125,3125,3125,3125,0
20241211,154400,1116660705,3125,3125,3125,3125,0
20241211,154300,1116660705,3125,3125,3125,3125,0
20241211,154200,1116660705,3125,3125,3125,3125,0
20241211,154100,1116660705,3125,3125,3125,3125,0
20241211,154000,1116660705,3125,3125,3125,3125,0
20241211,153900,1116660705,3125,3125,3125,3125,0
20241211,153800,1116660705,3125,3125,3125,3125,0
20241211,153700,1116660705,3125,3125,3125,3125,0
20241211,153600,1116660705,3125,3125,3125,3125,0
20241211,153500,1116660705,3125,3125,3125,3125,0
20241211,153400,1116660705,3125,3125,3125,3125,0
20241211,153300,1116660705,3125,3125,3125,3125,0
20241211,153200,1116660705,3125,3125,3125,3125,0
20241211,153100,1116660705,3125,3125,3125,3125,0
20241211,153000,1116660705,3125,3125,3125,3125,11659
20241211,152900,1080226330,3125,3125,3125,3125,0
20241211,152800,1080226330,3125,3125,3125,3125,0
20241211,152700,1080226330,3125,3125,3125,3125,0
20241211,152600,1080226330,3125,3125,3125,3125,0
20241211,152500,1080226330,3125,3125,3125,3125,0
20241211,152400,1080226330,3125,3125,3125,3125,0
20241211,152300,1080226330,3125,3125,3125,3125,0
20241211,152200,1080226330,3125,3125,3125,3125,0
20241211,152100,1080226330,3125,3125,3125,3125,0
20241211,152000,1080226330,3125,3125,3125,3125,0
20241211,151900,1080226330,3125,3140,3140,3125,5285
20241211,151800,1063661500,3140,3145,3145,3135,2308
20241211,151700,1056417735,3140,3145,3145,3140,323
20241211,151600,1055402985,3145,3140,3145,3140,1740
20241211,151500,1049937695,3145,3140,3145,3135,2039
20241211,151400,1043535360,3140,3145,3145,3140,2130
20241211,151300,1036845450,3145,3145,3145,3145,106
20241211,151200,1036512080,3145,3145,3145,3140,1053
20241211,151100,1033204435,3145,3150,3150,3140,1867
20241211,151000,1027332465,3145,3150,3150,3145,3931
20241211,150900,1014959535,3150,3150,3150,3145,922
20241211,150800,1012055795,3150,3130,3150,3130,4932
20241211,150700,996562145,3125,3130,3130,3125,461
20241211,150600,995119475,3130,3135,3135,3130,1279
20241211,150500,991115655,3135,3135,3135,3135,8
20241211,150400,991090575,3130,3130,3130,3130,791
20241211,150300,988614745,3130,3130,3130,3125,648
20241211,150200,986589390,3130,3130,3130,3125,2257
20241211,150100,979525345,3130,3135,3135,3130,150
20241211,150000,979055595,3135,3140,3140,3130,2690
20241211,145900,970616100,3145,3140,3145,3140,870
20241211,145800,967881550,3140,3140,3140,3140,35
20241211,145700,967771650,3140,3140,3140,3140,442
20241211,145600,966383770,3140,3145,3145,3140,486
20241211,145500,964855985,3145,3140,3145,3140,12
20241211,145400,964818250,3140,3145,3145,3140,1501
20241211,145300,960097610,3140,3135,3145,3135,1348
20241211,145200,955864865,3140,3140,3140,3140,1700
20241211,145100,950526865,3135,3140,3140,3135,312
20241211,145000,949547285,3140,3140,3140,3140,173
20241211,144900,949004065,3130,3140,3140,3130,64
20241211,144800,948803315,3135,3135,3135,3135,300
20241211,144700,947862815,3135,3135,3135,3135,5
20241211,144600,947847140,3135,3135,3135,3135,30
20241211,144500,947753090,3135,3135,3135,3135,250
20241211,144400,946969340,3135,3135,3135,3135,116
20241211,144300,946605680,3135,3130,3135,3130,2437
20241211,144200,938966815,3130,3130,3130,3130,0
20241211,144100,938966815,3130,3135,3135,3130,562
20241211,144000,937207255,3130,3130,3130,3130,5
20241211,143900,937191605,3130,3130,3130,3130,381
20241211,143800,935999075,3130,3130,3130,3130,51
20241211,143700,935839445,3130,3125,3130,3125,5582
20241211,143600,918369750,3130,3130,3130,3130,118
20241211,143500,918000410,3125,3125,3125,3125,0
20241211,143400,918000410,3125,3125,3125,3125,163
20241211,143300,917491035,3125,3125,3125,3125,382
20241211,143200,916297285,3125,3125,3125,3125,178
20241211,143100,915741035,3125,3125,3130,3125,120
20241211,143000,915365780,3125,3130,3130,3125,1134
20241211,142900,911816560,3130,3130,3130,3130,0
20241211,142800,911816560,3130,3130,3130,3130,10
20241211,142700,911785260,3125,3125,3125,3125,0
20241211,142600,911785260,3125,3125,3125,3125,0
20241211,142500,911785260,3125,3125,3125,3125,35
20241211,142400,911675885,3125,3125,3125,3125,796
20241211,142300,909188385,3125,3125,3125,3125,1101
20241211,142200,905747760,3125,3125,3125,3125,0
20241211,142100,905747760,3125,3125,3125,3125,350
20241211,142000,904654010,3120,3120,3120,3120,0
20241211,141900,904654010,3120,3120,3120,3120,27
20241211,141800,904569770,3125,3125,3125,3125,10
20241211,141700,904538520,3120,3120,3120,3120,37
20241211,141600,904423080,3120,3120,3120,3120,148
20241211,141500,903961320,3120,3120,3120,3120,145
20241211,141400,903508920,3120,3120,3120,3120,256
20241211,141300,902710200,3120,3120,3120,3120,938
20241211,141200,899783640,3120,3120,3120,3120,6
20241211,141100,899764920,3120,3125,3125,3120,101
20241211,141000,899449795,3125,3120,3125,3120,1446
20241211,140900,894937655,3120,3120,3120,3120,7
20241211,140800,894915815,3120,3120,3120,3115,1743
20241211,140700,889479290,3125,3125,3125,3125,110
20241211,140600,889135540,3125,3125,3125,3125,11
20241211,140500,889101165,3125,3125,3125,3125,0
20241211,140400,889101165,3125,3130,3130,3125,602
20241211,140300,887219035,3130,3130,3130,3130,10
20241211,140200,887187735,3125,3125,3125,3125,20
20241211,140100,887125235,3125,3125,3125,3125,29
20241211,140000,887034610,3125,3130,3130,3125,603
20241211,135900,885147345,3130,3125,3130,3125,179
20241211,135800,884587465,3130,3130,3130,3120,369
20241211,135700,883433115,3125,3120,3125,3120,117
20241211,135600,883067740,3125,3120,3125,3120,1445
20241211,135500,878552140,3120,3120,3120,3120,0
20241211,135400,878552140,3120,3120,3120,3120,0
20241211,135300,878552140,3120,3120,3120,3115,998
20241211,135200,875438585,3125,3125,3125,3125,1054
20241211,135100,872144835,3125,3125,3125,3125,3
20241211,135000,872135460,3125,3125,3125,3125,313
20241211,134900,871157335,3125,3125,3125,3125,30
20241211,134800,871063585,3120,3120,3120,3120,0
20241211,134700,871063585,3120,3120,3120,3120,10
20241211,134600,871032385,3120,3115,3120,3115,94
20241211,134500,870739425,3115,3110,3115,3105,2080
20241211,134400,864267000,3110,3120,3120,3110,1384
20241211,134300,859955830,3120,3115,3120,3115,1560
20241211,134200,855089185,3115,3120,3120,3115,2687
20241211,134100,846708035,3120,3120,3120,3120,204
20241211,134000,846071555,3125,3125,3125,3125,162
20241211,133900,845565305,3125,3125,3125,3125,137
20241211,133800,845137180,3125,3125,3125,3125,0
20241211,133700,845137180,3125,3130,3130,3125,257
20241211,133600,844333555,3130,3130,3130,3130,222
20241211,133500,843638695,3120,3125,3125,3120,1813
20241211,133400,837973410,3125,3125,3125,3125,1505
20241211,133300,833270285,3125,3125,3125,3125,110
20241211,133200,832926535,3125,3130,3130,3125,219
20241211,133100,832242155,3125,3125,3125,3125,101
20241211,133000,831926530,3120,3130,3130,3120,155
20241211,132900,831442475,3125,3125,3125,3125,1291
20241211,132800,827408100,3125,3125,3125,3125,35
20241211,132700,827298725,3120,3120,3120,3120,0
20241211,132600,827298725,3120,3125,3125,3120,1764
20241211,132500,821786590,3130,3130,3130,3130,5
20241211,132400,821770940,3130,3130,3130,3130,121
20241211,132300,821392210,3130,3130,3130,3130,0
20241211,132200,821392210,3130,3130,3130,3130,0
20241211,132100,821392210,3130,3130,3130,3130,30
20241211,132000,821298310,3130,3130,3130,3130,133
20241211,131900,820882020,3130,3130,3130,3125,112
20241211,131800,820531760,3125,3125,3125,3125,1
20241211,131700,820528635,3125,3125,3125,3125,31
20241211,131600,820431760,3125,3125,3125,3125,10
20241211,131500,820400510,3125,3125,3125,3125,0
20241211,131400,820400510,3125,3125,3130,3120,1066
20241211,131300,817069400,3125,3125,3125,3125,10
20241211,131200,817038150,3125,3125,3125,3125,197
20241211,131100,816422525,3125,3125,3125,3125,144
20241211,131000,815972525,3125,3125,3125,3125,80
20241211,130900,815722525,3125,3125,3125,3125,0
20241211,130800,815722525,3125,3130,3130,3120,211
20241211,130700,815062930,3125,3125,3125,3125,383
20241211,130600,813866055,3125,3125,3125,3125,143
20241211,130500,813419180,3120,3120,3120,3120,0
20241211,130400,813419180,3120,3125,3125,3120,138
20241211,130300,812988560,3125,3125,3125,3125,897
20241211,130200,810185435,3125,3125,3125,3125,20
20241211,130100,810122935,3115,3115,3115,3115,35
20241211,130000,810013910,3120,3120,3120,3120,34
20241211,125900,809907830,3120,3120,3120,3120,0
20241211,125800,809907830,3120,3120,3120,3120,681
20241211,125700,807783110,3120,3120,3120,3115,478
20241211,125600,806291940,3120,3120,3120,3120,230
20241211,125500,805574340,3115,3120,3120,3115,455
20241211,125400,804155555,3120,3120,3120,3120,61
20241211,125300,803965235,3120,3120,3120,3120,1
20241211,125200,803962115,3120,3120,3120,3120,195
20241211,125100,803353715,3120,3120,3120,3120,172
20241211,125000,802817075,3125,3125,3125,3120,246
20241211,124900,802048555,3125,3125,3125,3125,500
20241211,124800,800486055,3125,3125,3125,3125,1
20241211,124700,800482930,3120,3120,3120,3115,552
20241211,124600,798760700,3120,3120,3120,3120,333
20241211,124500,797721740,3120,3120,3120,3120,1887
20241211,124400,791834300,3120,3120,3120,3120,157
20241211,124300,791344460,3120,3120,3125,3115,1221
20241211,124200,787535105,3120,3120,3120,3120,29
20241211,124100,787444625,3120,3120,3120,3120,962
20241211,124000,784443185,3120,3115,3120,3115,1523
20241211,123900,779692440,3115,3125,3125,3115,19
20241211,123800,779633195,3120,3120,3120,3120,24
20241211,123700,779558315,3120,3120,3120,3120,2535
20241211,123600,771649115,3120,3125,3125,3120,25
20241211,123500,771571090,3125,3120,3125,3120,103
20241211,123400,771249705,3120,3120,3125,3120,303
20241211,123300,770303355,3125,3125,3125,3125,25
20241211,123200,770225230,3125,3125,3125,3120,159
20241211,123100,769728475,3125,3125,3125,3125,452
20241211,123000,768315975,3125,3125,3125,3120,71
20241211,122900,768094105,3125,3125,3130,3125,618
20241211,122800,766162850,3125,3125,3130,3125,1023
20241211,122700,762961255,3125,3130,3130,3125,92
20241211,122600,762673645,3130,3130,3130,3130,200
20241211,122500,762047645,3130,3130,3130,3130,36
20241211,122400,761934965,3130,3130,3130,3130,11
20241211,122300,761900535,3130,3130,3130,3130,35
20241211,122200,761790985,3130,3130,3130,3130,10
20241211,122100,761759685,3130,3120,3130,3120,1108
20241211,122000,758300655,3120,3130,3130,3120,200
20241211,121900,757676155,3125,3125,3125,3125,169
20241211,121800,757148030,3120,3120,3130,3120,2073
20241211,121700,750680260,3130,3125,3130,3120,2572
20241211,121600,742642865,3115,3115,3115,3115,1
20241211,121500,742639750,3115,3120,3120,3115,1188
20241211,121400,738933435,3115,3115,3115,3115,26
20241211,121300,738852445,3115,3115,3120,3115,469
20241211,121200,737391430,3120,3120,3120,3120,93
20241211,121100,737101270,3115,3115,3115,3115,57
20241211,121000,736923715,3115,3115,3115,3110,579
20241211,120900,735120310,3115,3115,3115,3115,601
20241211,120800,733248195,3115,3110,3115,3110,679
20241211,120700,731136320,3110,3115,3115,3110,697
20241211,120600,728966770,3115,3115,3115,3115,758
20241211,120500,726605600,3115,3115,3115,3115,10
20241211,120400,726574450,3115,3115,3115,3115,0
20241211,120300,726574450,3115,3115,3115,3110,2271
20241211,120200,719501885,3120,3120,3120,3115,88
20241211,120100,719227375,3120,3120,3120,3120,0
20241211,120000,719227375,3120,3115,3120,3115,839
20241211,115900,716611390,3110,3115,3115,3105,2077
20241211,115800,710142600,3120,3120,3120,3120,0
20241211,115700,710142600,3120,3120,3120,3120,5
20241211,115600,710127000,3115,3120,3120,3115,768
20241211,115500,707733950,3120,3120,3120,3115,1201
20241211,115400,703990075,3120,3120,3120,3105,542
20241211,115300,702303510,3120,3120,3120,3120,270
20241211,115200,701461110,3120,3120,3120,3120,581
20241211,115100,699648390,3120,3120,3120,3120,30
20241211,115000,699554790,3120,3125,3125,3120,101
20241211,114900,699239170,3120,3125,3125,3120,421
20241211,114800,697925600,3120,3120,3125,3120,54
20241211,114700,697757105,3125,3125,3125,3125,0
20241211,114600,697757105,3125,3125,3125,3125,0
20241211,114500,697757105,3125,3120,3125,3120,152
20241211,114400,697282335,3120,3120,3120,3120,0
20241211,114300,697282335,3120,3120,3120,3120,10
20241211,114200,697251135,3120,3120,3120,3120,0
20241211,114100,697251135,3120,3120,3120,3120,7
20241211,114000,697229295,3120,3115,3120,3115,595
20241211,113900,695375305,3120,3120,3120,3120,0
20241211,113800,695375305,3120,3115,3120,3115,50
20241211,113700,695219530,3115,3120,3120,3115,54
20241211,113600,695051250,3115,3115,3115,3115,10
20241211,113500,695020100,3120,3110,3120,3110,1408
20241211,113400,690640310,3110,3120,3120,3110,1769
20241211,113300,685125175,3120,3120,3120,3120,206
20241211,113200,684482455,3120,3120,3120,3120,10
20241211,113100,684451255,3125,3120,3125,3115,1056
20241211,113000,681156850,3115,3115,3120,3115,1054
20241211,112900,677872490,3120,3120,3120,3120,5
20241211,112800,677856890,3120,3120,3120,3120,51
20241211,112700,677697770,3120,3120,3120,3120,63
20241211,112600,677501210,3115,3115,3115,3115,170
20241211,112500,676971660,3115,3115,3115,3115,0
20241211,112400,676971660,3115,3120,3120,3115,76
20241211,112300,676734820,3110,3110,3120,3110,1212
20241211,112200,672955400,3110,3110,3115,3110,4995
20241211,112100,657420295,3105,3105,3110,3105,2287
20241211,112000,650317940,3105,3105,3105,3105,0
20241211,111900,650317940,3105,3105,3105,3105,100
20241211,111800,650007440,3105,3105,3105,3105,314
20241211,111700,649032470,3110,3110,3110,3110,523
20241211,111600,647405940,3110,3110,3110,3110,2
20241211,111500,647399720,3110,3105,3110,3105,107
20241211,111400,647067000,3110,3105,3110,3105,73
20241211,111300,646840325,3105,3105,3105,3095,206
20241211,111200,646201145,3105,3095,3105,3095,1181
20241211,111100,642539065,3095,3095,3100,3090,3987
20241211,111000,630199780,3100,3105,3105,3095,540
20241211,110900,628525090,3105,3105,3110,3105,888
20241211,110800,625767840,3105,3105,3105,3095,1528
20241211,110700,621025895,3105,3105,3105,3095,2925
20241211,110600,611947395,3105,3105,3105,3105,319
20241211,110500,610956900,3110,3110,3110,3110,13
20241211,110400,610916470,3105,3105,3105,3105,0
20241211,110300,610916470,3105,3120,3120,3105,1660
20241211,110200,605747485,3120,3115,3120,3115,53
20241211,110100,605582365,3115,3115,3120,3115,2673
20241211,110000,597249180,3110,3110,3110,3110,0
20241211,105900,597249180,3110,3110,3110,3110,2
20241211,105800,597242960,3110,3110,3110,3105,212
20241211,105700,596583740,3110,3115,3115,3110,611
20241211,105600,594682520,3105,3115,3115,3105,1344
20241211,105500,590497470,3115,3110,3115,3110,101
20241211,105400,590182860,3115,3115,3115,3115,509
20241211,105300,588597325,3110,3105,3110,3100,1121
20241211,105200,585114885,3100,3105,3110,3100,1505
20241211,105100,580448065,3100,3110,3110,3100,870
20241211,105000,577746860,3110,3110,3110,3110,130
20241211,104900,577342560,3105,3110,3110,3105,2310
20241211,104800,570162575,3110,3115,3115,3110,339
20241211,104700,569108260,3115,3110,3115,3110,15
20241211,104600,569061585,3110,3115,3115,3110,788
20241211,104500,566608090,3115,3115,3115,3115,336
20241211,104400,565561450,3115,3115,3115,3115,200
20241211,104300,564938450,3110,3115,3115,3110,771
20241211,104200,562536920,3115,3120,3120,3115,112
20241211,104100,562187935,3120,3120,3120,3120,2
20241211,104000,562181695,3115,3120,3120,3115,31
20241211,103900,562085125,3115,3115,3115,3115,51
20241211,103800,561926260,3115,3115,3115,3115,113
20241211,103700,561574265,3110,3115,3115,3110,251
20241211,103600,560793515,3115,3115,3115,3115,12
20241211,103500,560756135,3110,3120,3120,3110,627
20241211,103400,558803465,3120,3115,3120,3115,51
20241211,103300,558644595,3120,3120,3120,3120,16
20241211,103200,558594675,3120,3120,3120,3120,2
20241211,103100,558588435,3115,3110,3115,3110,45
20241211,103000,558448280,3110,3110,3115,3110,301
20241211,102900,557511030,3115,3115,3115,3115,16
20241211,102800,557461190,3110,3110,3110,3110,0
20241211,102700,557461190,3110,3110,3110,3110,204
20241211,102600,556826750,3110,3110,3110,3110,0
20241211,102500,556826750,3110,3110,3110,3110,163
20241211,102400,556319820,3120,3115,3120,3110,450
20241211,102300,554918260,3115,3120,3120,3115,142
20241211,102200,554475810,3125,3120,3125,3120,307
20241211,102100,553517920,3120,3120,3120,3120,350
20241211,102000,552425920,3125,3120,3125,3115,1199
20241211,101900,548689195,3120,3125,3125,3120,1048
20241211,101800,545419385,3125,3125,3125,3125,191
20241211,101700,544822510,3125,3125,3125,3120,155
20241211,101600,544338635,3115,3120,3120,3115,1123
20241211,101500,540835150,3115,3115,3115,3115,148
20241211,101400,540374130,3120,3120,3120,3120,111
20241211,101300,540027810,3120,3110,3120,3110,1190
20241211,101200,536320475,3115,3115,3115,3115,10
20241211,101100,536289325,3115,3115,3120,3105,3585
20241211,101000,525138670,3115,3115,3120,3110,761
20241211,100900,522767760,3115,3120,3120,3110,7613
20241211,100800,499050105,3120,3125,3125,3115,1799
20241211,100700,493434635,3130,3125,3130,3125,766
20241211,100600,491038280,3125,3130,3130,3125,779
20241211,100500,488602355,3125,3125,3130,3120,2190
20241211,100400,481757540,3125,3125,3125,3120,9
20241211,100300,481729430,3120,3120,3125,3120,24
20241211,100200,481654485,3125,3120,3125,3120,1324
20241211,100100,477522935,3120,3120,3120,3120,881
20241211,100000,474774215,3115,3120,3125,3115,1286
20241211,095900,470761475,3120,3120,3120,3120,2324
20241211,095800,463510595,3120,3115,3120,3115,1486
20241211,095700,458881585,3115,3120,3120,3115,583
20241211,095600,457063850,3115,3120,3120,3115,36
20241211,095500,456951535,3120,3115,3120,3115,280
20241211,095400,456077990,3115,3115,3120,3110,3378
20241211,095300,445549715,3115,3115,3120,3115,471
20241211,095200,444081210,3115,3115,3115,3115,160
20241211,095100,443582810,3115,3120,3120,3115,1130
20241211,095000,440061215,3115,3120,3120,3115,466
20241211,094900,438608230,3115,3115,3115,3110,986
20241211,094800,435537740,3115,3115,3115,3115,467
20241211,094700,434083035,3115,3115,3115,3110,1097
20241211,094600,430666120,3115,3110,3115,3110,512
20241211,094500,429073250,3110,3110,3115,3110,1196
20241211,094400,425353605,3110,3110,3115,3110,875
20241211,094300,422629065,3110,3120,3120,3110,13348
20241211,094200,380999470,3120,3115,3120,3110,1949
20241211,094100,374921905,3110,3110,3120,3110,4540
20241211,094000,360788535,3105,3105,3110,3105,4166
20241211,093900,347832680,3105,3105,3110,3100,4490
20241211,093800,333893015,3100,3090,3110,3090,16001
20241211,093700,284325935,3090,3085,3095,3085,1730
20241211,093600,278978825,3085,3085,3090,3085,1269
20241211,093500,275062240,3085,3075,3085,3075,1162
20241211,093400,271483615,3080,3085,3085,3075,1647
20241211,093300,266410390,3085,3080,3090,3075,2326
20241211,093200,259242645,3080,3085,3085,3080,3057
20241211,093100,249820795,3095,3085,3095,3085,270
20241211,093000,248985345,3085,3085,3090,3085,955
20241211,092900,246036225,3085,3080,3085,3080,2364
20241211,092800,238746330,3080,3080,3085,3080,895
20241211,092700,235985895,3085,3085,3085,3085,2354
20241211,092600,228723805,3085,3085,3090,3080,2291
20241211,092500,221656515,3080,3090,3090,3080,5728
20241211,092400,203968010,3095,3095,3095,3090,721
20241211,092300,201736630,3095,3090,3100,3090,1233
20241211,092200,197920890,3090,3095,3100,3090,2611
20241211,092100,189828755,3090,3090,3095,3090,323
20241211,092000,188829780,3090,3095,3095,3090,1677
20241211,091900,183640270,3090,3090,3095,3085,1989
20241211,091800,177488635,3090,3080,3090,3080,2241
20241211,091700,170570230,3080,3080,3085,3070,3879
20241211,091600,158623530,3080,3075,3085,3075,1908
20241211,091500,152747225,3075,3080,3080,3075,644
20241211,091400,150764350,3075,3065,3075,3065,2660
20241211,091300,142596075,3065,3065,3065,3060,1899
20241211,091200,136775980,3065,3065,3065,3055,1090
20241211,091100,133440240,3055,3060,3060,3050,4289
20241211,091000,120321015,3060,3060,3065,3055,3566
20241211,090900,109409590,3050,3045,3060,3025,15062
20241211,090800,63648530,3040,3040,3045,3035,1632
20241211,090700,58685565,3030,3030,3035,3030,675
20241211,090600,56638230,3030,3030,3035,3020,1843
20241211,090500,51053320,3025,3025,3025,3020,440
20241211,090400,49722445,3025,3030,3030,3020,1701
20241211,090300,44576675,3020,3030,3050,3010,2130
20241211,090200,38129135,3030,3005,3050,3000,6812
20241211,090100,17474100,3000,3000,3000,3000,688
20241211,090000,15410100,3000,2985,3005,2985,5152
Reference in New Issue Copy Permalink