ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/046890/min/candle-20241216.csv

633 lines
31 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
20241216,193000,1321208810,7310,7310,7310,7310,8343
20241216,192900,1321208810,7310,7310,7310,7310,0
20241216,192800,1321208810,7310,7310,7310,7310,0
20241216,192700,1321208810,7310,7310,7310,7310,0
20241216,192600,1321208810,7310,7310,7310,7310,0
20241216,192500,1321208810,7310,7310,7310,7310,0
20241216,192400,1321208810,7310,7310,7310,7310,0
20241216,192300,1321208810,7310,7310,7310,7310,0
20241216,192200,1321208810,7310,7310,7310,7310,0
20241216,192100,1321208810,7310,7310,7310,7310,0
20241216,192000,1321208810,7310,7310,7310,7310,0
20241216,191900,1321208810,7310,7310,7310,7310,0
20241216,191800,1321208810,7310,7310,7310,7310,0
20241216,191700,1321208810,7310,7310,7310,7310,0
20241216,191600,1321208810,7310,7310,7310,7310,0
20241216,191500,1321208810,7310,7310,7310,7310,0
20241216,191400,1321208810,7310,7310,7310,7310,0
20241216,191300,1321208810,7310,7310,7310,7310,0
20241216,191200,1321208810,7310,7310,7310,7310,0
20241216,191100,1321208810,7310,7310,7310,7310,0
20241216,191000,1321208810,7310,7310,7310,7310,0
20241216,190900,1321208810,7310,7310,7310,7310,0
20241216,190800,1321208810,7310,7310,7310,7310,0
20241216,190700,1321208810,7310,7310,7310,7310,0
20241216,190600,1321208810,7310,7310,7310,7310,0
20241216,190500,1321208810,7310,7310,7310,7310,0
20241216,190400,1321208810,7310,7310,7310,7310,0
20241216,190300,1321208810,7310,7310,7310,7310,0
20241216,190200,1321208810,7310,7310,7310,7310,0
20241216,190100,1321208810,7310,7310,7310,7310,0
20241216,190000,1321208810,7310,7310,7310,7310,8343
20241216,185900,1321208810,7310,7310,7310,7310,0
20241216,185800,1321208810,7310,7310,7310,7310,0
20241216,185700,1321208810,7310,7310,7310,7310,0
20241216,185600,1321208810,7310,7310,7310,7310,0
20241216,185500,1321208810,7310,7310,7310,7310,0
20241216,185400,1321208810,7310,7310,7310,7310,0
20241216,185300,1321208810,7310,7310,7310,7310,0
20241216,185200,1321208810,7310,7310,7310,7310,0
20241216,185100,1321208810,7310,7310,7310,7310,0
20241216,185000,1321208810,7310,7310,7310,7310,0
20241216,184900,1321208810,7310,7310,7310,7310,0
20241216,184800,1321208810,7310,7310,7310,7310,0
20241216,184700,1321208810,7310,7310,7310,7310,0
20241216,184600,1321208810,7310,7310,7310,7310,0
20241216,184500,1321208810,7310,7310,7310,7310,0
20241216,184400,1321208810,7310,7310,7310,7310,0
20241216,184300,1321208810,7310,7310,7310,7310,0
20241216,184200,1321208810,7310,7310,7310,7310,0
20241216,184100,1321208810,7310,7310,7310,7310,0
20241216,184000,1321208810,7310,7310,7310,7310,0
20241216,183900,1321208810,7310,7310,7310,7310,0
20241216,183800,1321208810,7310,7310,7310,7310,0
20241216,183700,1321208810,7310,7310,7310,7310,0
20241216,183600,1321208810,7310,7310,7310,7310,0
20241216,183500,1321208810,7310,7310,7310,7310,0
20241216,183400,1321208810,7310,7310,7310,7310,0
20241216,183300,1321208810,7310,7310,7310,7310,0
20241216,183200,1321208810,7310,7310,7310,7310,0
20241216,183100,1321208810,7310,7310,7310,7310,0
20241216,183000,1321208810,7310,7310,7310,7310,8343
20241216,182900,1321208810,7310,7310,7310,7310,0
20241216,182800,1321208810,7310,7310,7310,7310,0
20241216,182700,1321208810,7310,7310,7310,7310,0
20241216,182600,1321208810,7310,7310,7310,7310,0
20241216,182500,1321208810,7310,7310,7310,7310,0
20241216,182400,1321208810,7310,7310,7310,7310,0
20241216,182300,1321208810,7310,7310,7310,7310,0
20241216,182200,1321208810,7310,7310,7310,7310,0
20241216,182100,1321208810,7310,7310,7310,7310,0
20241216,182000,1321208810,7310,7310,7310,7310,0
20241216,181900,1321208810,7310,7310,7310,7310,0
20241216,181800,1321208810,7310,7310,7310,7310,0
20241216,181700,1321208810,7310,7310,7310,7310,0
20241216,181600,1321208810,7310,7310,7310,7310,0
20241216,181500,1321208810,7310,7310,7310,7310,0
20241216,181400,1321208810,7310,7310,7310,7310,0
20241216,181300,1321208810,7310,7310,7310,7310,0
20241216,181200,1321208810,7310,7310,7310,7310,0
20241216,181100,1321208810,7310,7310,7310,7310,0
20241216,181000,1321208810,7310,7310,7310,7310,0
20241216,180900,1321208810,7310,7310,7310,7310,0
20241216,180800,1321208810,7310,7310,7310,7310,0
20241216,180700,1321208810,7310,7310,7310,7310,0
20241216,180600,1321208810,7310,7310,7310,7310,0
20241216,180500,1321208810,7310,7310,7310,7310,0
20241216,180400,1321208810,7310,7310,7310,7310,0
20241216,180300,1321208810,7310,7310,7310,7310,0
20241216,180200,1321208810,7310,7310,7310,7310,0
20241216,180100,1321208810,7310,7310,7310,7310,0
20241216,180000,1321208810,7310,7310,7310,7310,8343
20241216,175900,1321208810,7310,7310,7310,7310,0
20241216,175800,1321208810,7310,7310,7310,7310,0
20241216,175700,1321208810,7310,7310,7310,7310,0
20241216,175600,1321208810,7310,7310,7310,7310,0
20241216,175500,1321208810,7310,7310,7310,7310,0
20241216,175400,1321208810,7310,7310,7310,7310,0
20241216,175300,1321208810,7310,7310,7310,7310,0
20241216,175200,1321208810,7310,7310,7310,7310,0
20241216,175100,1321208810,7310,7310,7310,7310,0
20241216,175000,1321208810,7310,7310,7310,7310,0
20241216,174900,1321208810,7310,7310,7310,7310,0
20241216,174800,1321208810,7310,7310,7310,7310,0
20241216,174700,1321208810,7310,7310,7310,7310,0
20241216,174600,1321208810,7310,7310,7310,7310,0
20241216,174500,1321208810,7310,7310,7310,7310,0
20241216,174400,1321208810,7310,7310,7310,7310,0
20241216,174300,1321208810,7310,7310,7310,7310,0
20241216,174200,1321208810,7310,7310,7310,7310,0
20241216,174100,1321208810,7310,7310,7310,7310,0
20241216,174000,1321208810,7310,7310,7310,7310,0
20241216,173900,1321208810,7310,7310,7310,7310,0
20241216,173800,1321208810,7310,7310,7310,7310,0
20241216,173700,1321208810,7310,7310,7310,7310,0
20241216,173600,1321208810,7310,7310,7310,7310,0
20241216,173500,1321208810,7310,7310,7310,7310,0
20241216,173400,1321208810,7310,7310,7310,7310,0
20241216,173300,1321208810,7310,7310,7310,7310,0
20241216,173200,1321208810,7310,7310,7310,7310,0
20241216,173100,1321208810,7310,7310,7310,7310,0
20241216,173000,1321208810,7310,7310,7310,7310,8343
20241216,172900,1321208810,7310,7310,7310,7310,0
20241216,172800,1321208810,7310,7310,7310,7310,0
20241216,172700,1321208810,7310,7310,7310,7310,0
20241216,172600,1321208810,7310,7310,7310,7310,0
20241216,172500,1321208810,7310,7310,7310,7310,0
20241216,172400,1321208810,7310,7310,7310,7310,0
20241216,172300,1321208810,7310,7310,7310,7310,0
20241216,172200,1321208810,7310,7310,7310,7310,0
20241216,172100,1321208810,7310,7310,7310,7310,0
20241216,172000,1321208810,7310,7310,7310,7310,0
20241216,171900,1321208810,7310,7310,7310,7310,0
20241216,171800,1321208810,7310,7310,7310,7310,0
20241216,171700,1321208810,7310,7310,7310,7310,0
20241216,171600,1321208810,7310,7310,7310,7310,0
20241216,171500,1321208810,7310,7310,7310,7310,0
20241216,171400,1321208810,7310,7310,7310,7310,0
20241216,171300,1321208810,7310,7310,7310,7310,0
20241216,171200,1321208810,7310,7310,7310,7310,0
20241216,171100,1321208810,7310,7310,7310,7310,0
20241216,171000,1321208810,7310,7310,7310,7310,0
20241216,170900,1321208810,7310,7310,7310,7310,0
20241216,170800,1321208810,7310,7310,7310,7310,0
20241216,170700,1321208810,7310,7310,7310,7310,0
20241216,170600,1321208810,7310,7310,7310,7310,0
20241216,170500,1321208810,7310,7310,7310,7310,0
20241216,170400,1321208810,7310,7310,7310,7310,0
20241216,170300,1321208810,7310,7310,7310,7310,0
20241216,170200,1321208810,7310,7310,7310,7310,0
20241216,170100,1321208810,7310,7310,7310,7310,0
20241216,170000,1321208810,7310,7310,7310,7310,8343
20241216,165900,1321208810,7310,7310,7310,7310,0
20241216,165800,1321208810,7310,7310,7310,7310,0
20241216,165700,1321208810,7310,7310,7310,7310,0
20241216,165600,1321208810,7310,7310,7310,7310,0
20241216,165500,1321208810,7310,7310,7310,7310,0
20241216,165400,1321208810,7310,7310,7310,7310,0
20241216,165300,1321208810,7310,7310,7310,7310,0
20241216,165200,1321208810,7310,7310,7310,7310,0
20241216,165100,1321208810,7310,7310,7310,7310,0
20241216,165000,1321208810,7310,7310,7310,7310,0
20241216,164900,1321208810,7310,7310,7310,7310,0
20241216,164800,1321208810,7310,7310,7310,7310,0
20241216,164700,1321208810,7310,7310,7310,7310,0
20241216,164600,1321208810,7310,7310,7310,7310,0
20241216,164500,1321208810,7310,7310,7310,7310,0
20241216,164400,1321208810,7310,7310,7310,7310,0
20241216,164300,1321208810,7310,7310,7310,7310,0
20241216,164200,1321208810,7310,7310,7310,7310,0
20241216,164100,1321208810,7310,7310,7310,7310,0
20241216,164000,1321208810,7310,7310,7310,7310,0
20241216,163900,1321208810,7310,7310,7310,7310,0
20241216,163800,1321208810,7310,7310,7310,7310,0
20241216,163700,1321208810,7310,7310,7310,7310,0
20241216,163600,1321208810,7310,7310,7310,7310,0
20241216,163500,1321208810,7310,7310,7310,7310,0
20241216,163400,1321208810,7310,7310,7310,7310,0
20241216,163300,1321208810,7310,7310,7310,7310,0
20241216,163200,1321208810,7310,7310,7310,7310,0
20241216,163100,1321208810,7310,7310,7310,7310,0
20241216,163000,1321208810,7310,7310,7310,7310,8343
20241216,162900,1321208810,7310,7310,7310,7310,0
20241216,162800,1321208810,7310,7310,7310,7310,0
20241216,162700,1321208810,7310,7310,7310,7310,0
20241216,162600,1321208810,7310,7310,7310,7310,0
20241216,162500,1321208810,7310,7310,7310,7310,0
20241216,162400,1321208810,7310,7310,7310,7310,0
20241216,162300,1321208810,7310,7310,7310,7310,0
20241216,162200,1321208810,7310,7310,7310,7310,0
20241216,162100,1321208810,7310,7310,7310,7310,0
20241216,162000,1321208810,7310,7310,7310,7310,0
20241216,161900,1321208810,7310,7310,7310,7310,0
20241216,161800,1321208810,7310,7310,7310,7310,0
20241216,161700,1321208810,7310,7310,7310,7310,0
20241216,161600,1321208810,7310,7310,7310,7310,0
20241216,161500,1321208810,7310,7310,7310,7310,0
20241216,161400,1321208810,7310,7310,7310,7310,0
20241216,161300,1321208810,7310,7310,7310,7310,0
20241216,161200,1321208810,7310,7310,7310,7310,0
20241216,161100,1321208810,7310,7310,7310,7310,0
20241216,161000,1321208810,7310,7310,7310,7310,0
20241216,160900,1321208810,7310,7310,7310,7310,0
20241216,160800,1321208810,7310,7310,7310,7310,0
20241216,160700,1321208810,7310,7310,7310,7310,0
20241216,160600,1321208810,7310,7310,7310,7310,0
20241216,160500,1321208810,7310,7310,7310,7310,0
20241216,160400,1321208810,7310,7310,7310,7310,0
20241216,160300,1321208810,7310,7310,7310,7310,0
20241216,160200,1321208810,7310,7310,7310,7310,0
20241216,160100,1321208810,7310,7310,7310,7310,0
20241216,160000,1321208810,7310,7310,7310,7310,8343
20241216,155900,1321208810,7310,7310,7310,7310,0
20241216,155800,1321208810,7310,7310,7310,7310,0
20241216,155700,1321208810,7310,7310,7310,7310,0
20241216,155600,1321208810,7310,7310,7310,7310,0
20241216,155500,1321208810,7310,7310,7310,7310,0
20241216,155400,1321208810,7310,7310,7310,7310,0
20241216,155300,1321208810,7310,7310,7310,7310,0
20241216,155200,1321208810,7310,7310,7310,7310,0
20241216,155100,1321208810,7310,7310,7310,7310,0
20241216,155000,1321208810,7310,7310,7310,7310,0
20241216,154900,1321208810,7310,7310,7310,7310,0
20241216,154800,1321208810,7310,7310,7310,7310,0
20241216,154700,1321208810,7310,7310,7310,7310,0
20241216,154600,1321208810,7310,7310,7310,7310,0
20241216,154500,1321208810,7310,7310,7310,7310,0
20241216,154400,1321208810,7310,7310,7310,7310,0
20241216,154300,1321208810,7310,7310,7310,7310,0
20241216,154200,1321208810,7310,7310,7310,7310,0
20241216,154100,1321208810,7310,7310,7310,7310,0
20241216,154000,1321208810,7310,7310,7310,7310,0
20241216,153900,1321208810,7310,7310,7310,7310,0
20241216,153800,1321208810,7310,7310,7310,7310,0
20241216,153700,1321208810,7310,7310,7310,7310,0
20241216,153600,1321208810,7310,7310,7310,7310,0
20241216,153500,1321208810,7310,7310,7310,7310,0
20241216,153400,1321208810,7310,7310,7310,7310,0
20241216,153300,1321208810,7310,7310,7310,7310,0
20241216,153200,1321208810,7310,7310,7310,7310,0
20241216,153100,1321208810,7310,7310,7310,7310,0
20241216,153000,1321208810,7310,7310,7310,7310,16686
20241216,152900,1260221480,7320,7320,7320,7320,0
20241216,152800,1260221480,7320,7320,7320,7320,0
20241216,152700,1260221480,7320,7320,7320,7320,0
20241216,152600,1260221480,7320,7320,7320,7320,0
20241216,152500,1260221480,7320,7320,7320,7320,0
20241216,152400,1260221480,7320,7320,7320,7320,0
20241216,152300,1260221480,7320,7320,7320,7320,0
20241216,152200,1260221480,7320,7320,7320,7320,0
20241216,152100,1260221480,7320,7320,7320,7320,0
20241216,152000,1260221480,7320,7320,7320,7320,0
20241216,151900,1260221480,7320,7330,7330,7320,986
20241216,151800,1253002880,7320,7330,7330,7320,43
20241216,151700,1252687910,7330,7340,7340,7320,1476
20241216,151600,1241871580,7340,7330,7340,7330,559
20241216,151500,1237773480,7330,7330,7330,7320,584
20241216,151400,1233493990,7330,7340,7340,7320,349
20241216,151300,1230935980,7320,7330,7340,7320,263
20241216,151200,1229007830,7340,7320,7340,7320,456
20241216,151100,1225666570,7330,7320,7330,7320,484
20241216,151000,1222120680,7320,7320,7350,7320,614
20241216,150900,1217616530,7320,7350,7350,7320,375
20241216,150800,1214867330,7340,7330,7340,7320,478
20241216,150700,1211362830,7350,7330,7350,7330,249
20241216,150600,1209535220,7330,7350,7350,7330,227
20241216,150500,1207869310,7350,7330,7350,7330,936
20241216,150400,1201002230,7350,7350,7350,7340,157
20241216,150300,1199849000,7350,7350,7350,7340,753
20241216,150200,1194314900,7350,7350,7350,7350,81
20241216,150100,1193719550,7340,7340,7340,7340,0
20241216,150000,1193719550,7340,7330,7350,7330,312
20241216,145900,1191429790,7330,7340,7340,7330,472
20241216,145800,1187966830,7340,7340,7340,7330,435
20241216,145700,1184776090,7350,7350,7350,7350,61
20241216,145600,1184327740,7340,7340,7340,7330,324
20241216,145500,1181950140,7340,7340,7340,7340,10
20241216,145400,1181876740,7340,7330,7340,7320,1799
20241216,145300,1168695840,7320,7320,7330,7320,318
20241216,145200,1166367980,7320,7330,7330,7320,36
20241216,145100,1166104340,7330,7330,7330,7330,112
20241216,145000,1165283380,7330,7330,7330,7320,1162
20241216,144900,1156766800,7320,7330,7330,7320,1438
20241216,144800,1146230940,7330,7320,7330,7320,99
20241216,144700,1145505960,7330,7320,7330,7320,346
20241216,144600,1142972540,7330,7330,7330,7310,228
20241216,144500,1141303850,7330,7320,7330,7310,887
20241216,144400,1134812010,7340,7340,7340,7340,40
20241216,144300,1134518410,7330,7320,7330,7320,61
20241216,144200,1134071290,7310,7320,7320,7310,306
20241216,144100,1131832130,7310,7320,7340,7310,1921
20241216,144000,1117760400,7310,7310,7310,7310,10
20241216,143900,1117687300,7310,7330,7330,7310,2320
20241216,143800,1100707170,7320,7340,7340,7320,245
20241216,143700,1098911750,7330,7330,7330,7320,203
20241216,143600,1097424330,7330,7330,7330,7330,24
20241216,143500,1097248410,7330,7330,7330,7330,0
20241216,143400,1097248410,7330,7330,7330,7320,1207
20241216,143300,1088401770,7330,7330,7330,7330,114
20241216,143200,1087566150,7340,7330,7340,7330,131
20241216,143100,1086605860,7330,7340,7350,7330,336
20241216,143000,1084139640,7340,7340,7340,7340,20
20241216,142900,1083992840,7390,7330,7390,7330,2444
20241216,142800,1066014250,7330,7330,7340,7320,5004
20241216,142700,1029335140,7340,7330,7340,7330,52
20241216,142600,1028953750,7330,7340,7340,7330,1294
20241216,142500,1019457780,7350,7350,7350,7350,0
20241216,142400,1019457780,7350,7350,7350,7340,378
20241216,142300,1016682430,7350,7360,7360,7340,276
20241216,142200,1014652860,7370,7360,7370,7360,162
20241216,142100,1013460530,7360,7370,7370,7340,5608
20241216,142000,972167930,7380,7370,7390,7370,2941
20241216,141900,950452300,7370,7380,7380,7370,44
20241216,141800,950127820,7370,7380,7380,7370,238
20241216,141700,948372150,7380,7370,7390,7370,1281
20241216,141600,938909590,7380,7380,7380,7370,126
20241216,141500,937979950,7380,7380,7390,7370,1050
20241216,141400,930230170,7380,7370,7380,7370,178
20241216,141300,928917180,7380,7380,7390,7380,278
20241216,141200,926864940,7380,7390,7390,7370,1091
20241216,141100,918805810,7390,7380,7390,7370,1173
20241216,141000,910149030,7390,7380,7390,7380,160
20241216,140900,908967850,7370,7380,7400,7370,2811
20241216,140800,888219110,7370,7380,7380,7370,130
20241216,140700,887259960,7370,7380,7380,7360,5750
20241216,140600,844891200,7380,7380,7380,7380,0
20241216,140500,844891200,7380,7380,7390,7380,2311
20241216,140400,827824870,7380,7380,7380,7380,1
20241216,140300,827817490,7380,7380,7380,7380,1
20241216,140200,827810110,7380,7380,7380,7370,33
20241216,140100,827566680,7380,7380,7380,7380,0
20241216,140000,827566680,7380,7380,7380,7380,2
20241216,135900,827551920,7380,7380,7380,7380,0
20241216,135800,827551920,7380,7380,7380,7380,3
20241216,135700,827529780,7370,7380,7380,7370,251
20241216,135600,825678250,7380,7380,7380,7380,1
20241216,135500,825670870,7380,7380,7380,7380,0
20241216,135400,825670870,7380,7380,7380,7380,21
20241216,135300,825515890,7370,7370,7370,7370,87
20241216,135200,824874700,7370,7380,7380,7370,510
20241216,135100,821115900,7380,7370,7380,7370,108
20241216,135000,820319910,7380,7380,7380,7370,57
20241216,134900,819899800,7380,7380,7380,7380,12
20241216,134800,819811240,7380,7380,7380,7380,24
20241216,134700,819634120,7370,7380,7380,7370,399
20241216,134600,816690080,7380,7380,7380,7370,180
20241216,134500,815363310,7380,7370,7380,7370,196
20241216,134400,813918780,7370,7380,7380,7370,283
20241216,134300,811831130,7390,7390,7390,7390,66
20241216,134200,811343390,7390,7390,7390,7390,0
20241216,134100,811343390,7390,7390,7390,7390,0
20241216,134000,811343390,7390,7390,7390,7380,189
20241216,133900,809948320,7380,7390,7390,7380,28
20241216,133800,809741580,7390,7390,7390,7390,0
20241216,133700,809741580,7390,7390,7390,7390,21
20241216,133600,809586390,7380,7380,7380,7380,0
20241216,133500,809586390,7380,7380,7380,7380,0
20241216,133400,809586390,7380,7380,7380,7380,0
20241216,133300,809586390,7380,7380,7380,7380,50
20241216,133200,809217390,7380,7380,7380,7370,268
20241216,133100,807240050,7390,7390,7390,7390,0
20241216,133000,807240050,7390,7390,7390,7390,1
20241216,132900,807232660,7390,7390,7390,7380,38
20241216,132800,806952000,7380,7390,7390,7380,128
20241216,132700,806006930,7390,7390,7390,7390,49
20241216,132600,805644820,7390,7390,7390,7390,1
20241216,132500,805637430,7380,7380,7380,7380,0
20241216,132400,805637430,7380,7380,7380,7380,54
20241216,132300,805238910,7380,7380,7390,7370,733
20241216,132200,799828700,7380,7380,7380,7380,212
20241216,132100,798264140,7390,7370,7390,7370,797
20241216,132000,792389830,7370,7390,7390,7370,65
20241216,131900,791909640,7390,7390,7390,7390,3
20241216,131800,791887470,7380,7380,7380,7380,0
20241216,131700,791887470,7380,7390,7390,7380,130
20241216,131600,790927860,7380,7380,7380,7380,0
20241216,131500,790927860,7380,7380,7380,7380,32
20241216,131400,790691700,7380,7380,7380,7380,78
20241216,131300,790116060,7380,7380,7380,7380,0
20241216,131200,790116060,7380,7380,7380,7380,1
20241216,131100,790108680,7380,7390,7390,7380,633
20241216,131000,785433940,7390,7400,7400,7390,208
20241216,130900,783896090,7400,7400,7400,7400,0
20241216,130800,783896090,7400,7400,7400,7400,0
20241216,130700,783896090,7400,7400,7400,7400,0
20241216,130600,783896090,7400,7410,7410,7400,189
20241216,130500,782497280,7410,7400,7410,7400,575
20241216,130400,778242270,7400,7400,7400,7400,0
20241216,130300,778242270,7400,7400,7400,7400,251
20241216,130200,776384870,7400,7400,7400,7400,20
20241216,130100,776236870,7400,7410,7410,7400,111
20241216,130000,775415360,7400,7410,7410,7400,115
20241216,125900,774563310,7400,7400,7400,7400,182
20241216,125800,773216510,7410,7390,7410,7390,5676
20241216,125700,731203550,7380,7380,7380,7380,5
20241216,125600,731166650,7390,7380,7390,7380,200
20241216,125500,729690150,7380,7380,7390,7380,1288
20241216,125400,720183830,7380,7380,7380,7380,1
20241216,125300,720176450,7390,7390,7390,7380,376
20241216,125200,717401310,7390,7380,7400,7380,4142
20241216,125100,686802960,7380,7380,7380,7380,0
20241216,125000,686802960,7380,7380,7380,7380,113
20241216,124900,685969020,7380,7380,7380,7380,552
20241216,124800,681895260,7370,7370,7370,7370,0
20241216,124700,681895260,7370,7370,7370,7370,85
20241216,124600,681268810,7370,7370,7370,7370,0
20241216,124500,681268810,7370,7380,7380,7370,102
20241216,124400,680516400,7370,7370,7380,7370,58
20241216,124300,680088810,7370,7370,7380,7360,2355
20241216,124200,662750540,7380,7380,7380,7370,933
20241216,124100,655873000,7380,7380,7380,7380,14
20241216,124000,655769680,7380,7380,7380,7380,20
20241216,123900,655622080,7370,7380,7380,7370,298
20241216,123800,653423610,7370,7370,7370,7370,0
20241216,123700,653423610,7370,7370,7370,7370,711
20241216,123600,648183540,7370,7370,7370,7370,10
20241216,123500,648109840,7370,7370,7370,7370,0
20241216,123400,648109840,7370,7370,7370,7370,0
20241216,123300,648109840,7370,7370,7370,7370,0
20241216,123200,648109840,7370,7380,7380,7370,143
20241216,123100,647055720,7380,7380,7380,7380,20
20241216,123000,646908120,7390,7390,7390,7390,0
20241216,122900,646908120,7390,7390,7390,7390,0
20241216,122800,646908120,7390,7380,7390,7380,303
20241216,122700,644671960,7370,7370,7370,7370,0
20241216,122600,644671960,7370,7370,7370,7370,1157
20241216,122500,636144870,7370,7370,7370,7370,0
20241216,122400,636144870,7370,7390,7390,7370,176
20241216,122300,634847130,7400,7400,7400,7400,0
20241216,122200,634847130,7400,7350,7400,7350,2645
20241216,122100,615357090,7350,7350,7350,7350,27
20241216,122000,615158640,7350,7350,7350,7350,0
20241216,121900,615158640,7350,7350,7350,7350,0
20241216,121800,615158640,7350,7340,7350,7340,304
20241216,121700,612924640,7350,7350,7350,7350,519
20241216,121600,609109990,7360,7360,7360,7360,21
20241216,121500,608955430,7360,7360,7360,7360,100
20241216,121400,608219430,7360,7360,7360,7360,362
20241216,121300,605555110,7350,7350,7350,7350,423
20241216,121200,602446060,7350,7350,7350,7350,486
20241216,121100,598873960,7360,7360,7360,7360,0
20241216,121000,598873960,7360,7360,7360,7360,1
20241216,120900,598866600,7360,7360,7360,7360,0
20241216,120800,598866600,7360,7350,7360,7350,541
20241216,120700,594889940,7350,7350,7350,7350,21
20241216,120600,594735590,7360,7360,7360,7360,0
20241216,120500,594735590,7360,7360,7360,7360,0
20241216,120400,594735590,7360,7360,7360,7360,21
20241216,120300,594581030,7360,7360,7360,7360,1
20241216,120200,594573670,7350,7350,7350,7350,83
20241216,120100,593963620,7350,7350,7350,7350,0
20241216,120000,593963620,7350,7350,7350,7350,19
20241216,115900,593823970,7350,7350,7350,7350,0
20241216,115800,593823970,7350,7350,7350,7350,0
20241216,115700,593823970,7350,7360,7360,7350,100
20241216,115600,593088950,7370,7360,7370,7350,1424
20241216,115500,582622010,7350,7350,7350,7350,1
20241216,115400,582614660,7370,7370,7370,7370,0
20241216,115300,582614660,7370,7370,7370,7370,0
20241216,115200,582614660,7370,7360,7370,7360,333
20241216,115100,580163770,7360,7360,7360,7360,0
20241216,115000,580163770,7360,7360,7360,7360,0
20241216,114900,580163770,7360,7360,7360,7360,2
20241216,114800,580149050,7360,7360,7360,7360,0
20241216,114700,580149050,7360,7360,7360,7360,69
20241216,114600,579641210,7360,7360,7360,7360,1
20241216,114500,579633850,7370,7360,7370,7360,38
20241216,114400,579353920,7370,7370,7370,7370,1
20241216,114300,579346550,7370,7370,7370,7370,0
20241216,114200,579346550,7370,7370,7370,7370,0
20241216,114100,579346550,7370,7370,7370,7370,1
20241216,114000,579339180,7360,7360,7360,7360,695
20241216,113900,574223980,7360,7360,7360,7360,0
20241216,113800,574223980,7360,7360,7360,7360,64
20241216,113700,573752940,7360,7360,7360,7360,2
20241216,113600,573738220,7360,7360,7360,7360,0
20241216,113500,573738220,7360,7360,7360,7360,9
20241216,113400,573671980,7360,7360,7360,7360,0
20241216,113300,573671980,7360,7360,7360,7360,1
20241216,113200,573664620,7340,7340,7340,7340,2
20241216,113100,573649940,7350,7360,7360,7350,94
20241216,113000,572959030,7350,7350,7350,7340,2270
20241216,112900,556277220,7350,7350,7350,7350,2
20241216,112800,556262520,7350,7350,7350,7350,281
20241216,112700,554197170,7350,7350,7350,7350,2
20241216,112600,554182470,7350,7350,7350,7350,76
20241216,112500,553623870,7360,7360,7360,7360,1
20241216,112400,553616510,7350,7350,7350,7350,0
20241216,112300,553616510,7350,7350,7350,7350,24
20241216,112200,553440110,7360,7360,7360,7360,0
20241216,112100,553440110,7360,7350,7360,7350,95
20241216,112000,552741650,7350,7360,7360,7350,372
20241216,111900,550004220,7360,7370,7370,7360,327
20241216,111800,547596340,7370,7370,7370,7370,0
20241216,111700,547596340,7370,7360,7370,7360,142
20241216,111600,546551210,7370,7370,7370,7360,1201
20241216,111500,537701030,7370,7380,7380,7370,44
20241216,111400,537376740,7370,7380,7380,7370,133
20241216,111300,536395320,7380,7380,7380,7370,13
20241216,111200,536299400,7380,7370,7380,7370,631
20241216,111100,531647710,7370,7370,7370,7370,0
20241216,111000,531647710,7370,7370,7370,7370,1
20241216,110900,531640340,7360,7370,7370,7360,20
20241216,110800,531493130,7360,7370,7370,7360,7
20241216,110700,531441600,7360,7360,7360,7360,3
20241216,110600,531419520,7360,7350,7360,7350,493
20241216,110500,527791670,7350,7350,7350,7350,68
20241216,110400,527291870,7360,7360,7360,7360,0
20241216,110300,527291870,7360,7360,7360,7360,6
20241216,110200,527247710,7360,7360,7360,7360,160
20241216,110100,526070110,7360,7360,7360,7360,100
20241216,110000,525334110,7380,7360,7380,7350,992
20241216,105900,518032200,7350,7350,7350,7350,101
20241216,105800,517289850,7350,7350,7360,7350,70
20241216,105700,516775130,7350,7360,7360,7350,124
20241216,105600,515863630,7370,7370,7370,7350,68
20241216,105500,515363480,7350,7350,7370,7350,96
20241216,105400,514657840,7370,7370,7370,7370,1
20241216,105300,514650470,7360,7340,7360,7340,326
20241216,105200,512253960,7350,7350,7350,7350,41
20241216,105100,511952610,7360,7360,7360,7360,0
20241216,105000,511952610,7360,7340,7360,7340,500
20241216,104900,508278360,7350,7340,7350,7340,50
20241216,104800,507911100,7350,7350,7350,7350,404
20241216,104700,504941700,7350,7350,7350,7350,47
20241216,104600,504596250,7350,7350,7350,7350,52
20241216,104500,504214050,7350,7360,7360,7350,185
20241216,104400,502853230,7360,7360,7360,7360,129
20241216,104300,501903790,7360,7340,7360,7340,500
20241216,104200,498228700,7350,7350,7350,7340,142
20241216,104100,497186400,7340,7340,7340,7340,64
20241216,104000,496716640,7340,7340,7340,7340,1176
20241216,103900,488084800,7340,7350,7350,7340,98
20241216,103800,487365260,7340,7340,7340,7340,100
20241216,103700,486631260,7350,7340,7350,7340,89
20241216,103600,485977960,7340,7340,7340,7340,43
20241216,103500,485662340,7340,7350,7350,7340,154
20241216,103400,484530690,7360,7360,7360,7360,1
20241216,103300,484523330,7360,7360,7360,7360,0
20241216,103200,484523330,7360,7350,7360,7350,191
20241216,103100,483119270,7350,7350,7350,7350,5
20241216,103000,483082520,7350,7350,7350,7350,9
20241216,102900,483016370,7350,7350,7350,7350,226
20241216,102800,481355270,7340,7340,7340,7340,0
20241216,102700,481355270,7340,7340,7340,7340,0
20241216,102600,481355270,7340,7330,7340,7330,1560
20241216,102500,469915890,7330,7330,7330,7330,68
20241216,102400,469417450,7330,7330,7330,7330,901
20241216,102300,462813120,7330,7330,7330,7330,62
20241216,102200,462358660,7340,7330,7340,7330,757
20241216,102100,456809640,7330,7330,7340,7330,101
20241216,102000,456069260,7340,7340,7340,7330,28
20241216,101900,455863980,7340,7340,7340,7330,129
20241216,101800,454918170,7340,7340,7340,7340,2773
20241216,101700,434564350,7350,7340,7350,7340,1284
20241216,101600,425139280,7340,7340,7350,7340,1458
20241216,101500,414437550,7350,7350,7350,7350,2
20241216,101400,414422850,7350,7350,7350,7350,170
20241216,101300,413173350,7350,7360,7360,7350,41
20241216,101200,412871790,7350,7350,7350,7350,118
20241216,101100,412004490,7360,7360,7360,7360,5
20241216,101000,411967690,7350,7350,7360,7350,1495
20241216,100900,400979420,7350,7350,7350,7350,200
20241216,100800,399509420,7340,7350,7350,7340,743
20241216,100700,394055480,7340,7350,7350,7340,3822
20241216,100600,365965250,7350,7350,7350,7350,24
20241216,100500,365788850,7360,7350,7360,7350,186
20241216,100400,364419990,7360,7360,7360,7360,244
20241216,100300,362624150,7360,7350,7360,7350,29
20241216,100200,362410950,7360,7360,7360,7360,129
20241216,100100,361461510,7360,7360,7360,7360,32
20241216,100000,361225990,7350,7350,7360,7350,912
20241216,095900,354514760,7360,7350,7360,7350,193
20241216,095800,353095680,7350,7360,7360,7350,102
20241216,095700,352345970,7350,7350,7350,7350,24
20241216,095600,352169570,7360,7360,7360,7360,2046
20241216,095500,337111010,7360,7360,7370,7360,135
20241216,095400,336117400,7370,7380,7380,7370,803
20241216,095300,330199190,7370,7370,7380,7370,74
20241216,095200,329653800,7370,7380,7380,7370,187
20241216,095100,328274560,7380,7370,7380,7370,146
20241216,095000,327197540,7370,7380,7380,7370,105
20241216,094900,326423370,7380,7380,7380,7380,102
20241216,094800,325670610,7380,7380,7380,7380,315
20241216,094700,323345910,7380,7380,7380,7370,110
20241216,094600,322535090,7380,7370,7380,7370,93
20241216,094500,321849630,7380,7370,7380,7370,321
20241216,094400,319481800,7380,7380,7380,7380,1
20241216,094300,319474420,7370,7370,7370,7370,1000
20241216,094200,312104420,7370,7380,7380,7370,168
20241216,094100,310865600,7370,7360,7370,7360,645
20241216,094000,306112940,7360,7360,7360,7360,0
20241216,093900,306112940,7360,7370,7370,7360,89
20241216,093800,305457280,7370,7360,7370,7360,1914
20241216,093700,291370230,7360,7360,7360,7360,10
20241216,093600,291296630,7350,7360,7360,7350,192
20241216,093500,289885120,7360,7350,7360,7350,181
20241216,093400,288554750,7360,7350,7360,7350,150
20241216,093300,287451450,7360,7350,7360,7350,1872
20241216,093200,273691740,7360,7360,7360,7360,277
20241216,093100,271653020,7370,7360,7370,7360,209
20241216,093000,270114680,7370,7360,7370,7360,321
20241216,092900,267752040,7370,7350,7370,7350,294
20241216,092800,265588140,7400,7350,7400,7350,937
20241216,092700,258680090,7360,7350,7360,7340,462
20241216,092600,255284570,7340,7350,7350,7340,1560
20241216,092500,243829570,7350,7350,7360,7350,583
20241216,092400,239544230,7360,7360,7360,7360,10
20241216,092300,239470630,7360,7350,7360,7350,266
20241216,092200,237515410,7350,7350,7360,7350,63
20241216,092100,237052350,7350,7350,7350,7340,1358
20241216,092000,227073400,7360,7370,7370,7360,268
20241216,091900,225099790,7360,7350,7360,7350,292
20241216,091800,222951940,7350,7350,7350,7350,133
20241216,091700,221974390,7350,7350,7360,7350,633
20241216,091600,217321410,7350,7350,7360,7330,4078
20241216,091500,187402070,7350,7380,7380,7350,6100
20241216,091400,142478870,7380,7400,7400,7380,921
20241216,091300,135664270,7410,7410,7410,7400,125
20241216,091200,134738620,7410,7410,7410,7410,108
20241216,091100,133938340,7400,7420,7420,7400,310
20241216,091000,131642130,7410,7410,7410,7410,703
20241216,090900,126432900,7420,7420,7420,7420,387
20241216,090800,123561360,7420,7420,7420,7420,461
20241216,090700,120140740,7420,7430,7430,7420,409
20241216,090600,117103740,7440,7380,7440,7380,2440
20241216,090500,99009330,7390,7400,7400,7380,798
20241216,090400,93107810,7400,7370,7400,7370,1428
20241216,090300,82578720,7370,7370,7370,7360,229
20241216,090200,80891780,7370,7380,7380,7370,1733
20241216,090100,68111790,7410,7400,7410,7380,862
20241216,090000,61733700,7400,7360,7420,7360,8381
Reference in New Issue Copy Permalink