ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/046890/min/candle-20241218.csv

633 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
20241218,193000,1162176020,7360,7360,7360,7360,9341
20241218,192900,1162176020,7360,7360,7360,7360,0
20241218,192800,1162176020,7360,7360,7360,7360,0
20241218,192700,1162176020,7360,7360,7360,7360,0
20241218,192600,1162176020,7360,7360,7360,7360,0
20241218,192500,1162176020,7360,7360,7360,7360,0
20241218,192400,1162176020,7360,7360,7360,7360,0
20241218,192300,1162176020,7360,7360,7360,7360,0
20241218,192200,1162176020,7360,7360,7360,7360,0
20241218,192100,1162176020,7360,7360,7360,7360,0
20241218,192000,1162176020,7360,7360,7360,7360,0
20241218,191900,1162176020,7360,7360,7360,7360,0
20241218,191800,1162176020,7360,7360,7360,7360,0
20241218,191700,1162176020,7360,7360,7360,7360,0
20241218,191600,1162176020,7360,7360,7360,7360,0
20241218,191500,1162176020,7360,7360,7360,7360,0
20241218,191400,1162176020,7360,7360,7360,7360,0
20241218,191300,1162176020,7360,7360,7360,7360,0
20241218,191200,1162176020,7360,7360,7360,7360,0
20241218,191100,1162176020,7360,7360,7360,7360,0
20241218,191000,1162176020,7360,7360,7360,7360,0
20241218,190900,1162176020,7360,7360,7360,7360,0
20241218,190800,1162176020,7360,7360,7360,7360,0
20241218,190700,1162176020,7360,7360,7360,7360,0
20241218,190600,1162176020,7360,7360,7360,7360,0
20241218,190500,1162176020,7360,7360,7360,7360,0
20241218,190400,1162176020,7360,7360,7360,7360,0
20241218,190300,1162176020,7360,7360,7360,7360,0
20241218,190200,1162176020,7360,7360,7360,7360,0
20241218,190100,1162176020,7360,7360,7360,7360,0
20241218,190000,1162176020,7360,7360,7360,7360,9341
20241218,185900,1162176020,7360,7360,7360,7360,0
20241218,185800,1162176020,7360,7360,7360,7360,0
20241218,185700,1162176020,7360,7360,7360,7360,0
20241218,185600,1162176020,7360,7360,7360,7360,0
20241218,185500,1162176020,7360,7360,7360,7360,0
20241218,185400,1162176020,7360,7360,7360,7360,0
20241218,185300,1162176020,7360,7360,7360,7360,0
20241218,185200,1162176020,7360,7360,7360,7360,0
20241218,185100,1162176020,7360,7360,7360,7360,0
20241218,185000,1162176020,7360,7360,7360,7360,0
20241218,184900,1162176020,7360,7360,7360,7360,0
20241218,184800,1162176020,7360,7360,7360,7360,0
20241218,184700,1162176020,7360,7360,7360,7360,0
20241218,184600,1162176020,7360,7360,7360,7360,0
20241218,184500,1162176020,7360,7360,7360,7360,0
20241218,184400,1162176020,7360,7360,7360,7360,0
20241218,184300,1162176020,7360,7360,7360,7360,0
20241218,184200,1162176020,7360,7360,7360,7360,0
20241218,184100,1162176020,7360,7360,7360,7360,0
20241218,184000,1162176020,7360,7360,7360,7360,0
20241218,183900,1162176020,7360,7360,7360,7360,0
20241218,183800,1162176020,7360,7360,7360,7360,0
20241218,183700,1162176020,7360,7360,7360,7360,0
20241218,183600,1162176020,7360,7360,7360,7360,0
20241218,183500,1162176020,7360,7360,7360,7360,0
20241218,183400,1162176020,7360,7360,7360,7360,0
20241218,183300,1162176020,7360,7360,7360,7360,0
20241218,183200,1162176020,7360,7360,7360,7360,0
20241218,183100,1162176020,7360,7360,7360,7360,0
20241218,183000,1162176020,7360,7360,7360,7360,9341
20241218,182900,1162176020,7360,7360,7360,7360,0
20241218,182800,1162176020,7360,7360,7360,7360,0
20241218,182700,1162176020,7360,7360,7360,7360,0
20241218,182600,1162176020,7360,7360,7360,7360,0
20241218,182500,1162176020,7360,7360,7360,7360,0
20241218,182400,1162176020,7360,7360,7360,7360,0
20241218,182300,1162176020,7360,7360,7360,7360,0
20241218,182200,1162176020,7360,7360,7360,7360,0
20241218,182100,1162176020,7360,7360,7360,7360,0
20241218,182000,1162176020,7360,7360,7360,7360,0
20241218,181900,1162176020,7360,7360,7360,7360,0
20241218,181800,1162176020,7360,7360,7360,7360,0
20241218,181700,1162176020,7360,7360,7360,7360,0
20241218,181600,1162176020,7360,7360,7360,7360,0
20241218,181500,1162176020,7360,7360,7360,7360,0
20241218,181400,1162176020,7360,7360,7360,7360,0
20241218,181300,1162176020,7360,7360,7360,7360,0
20241218,181200,1162176020,7360,7360,7360,7360,0
20241218,181100,1162176020,7360,7360,7360,7360,0
20241218,181000,1162176020,7360,7360,7360,7360,0
20241218,180900,1162176020,7360,7360,7360,7360,0
20241218,180800,1162176020,7360,7360,7360,7360,0
20241218,180700,1162176020,7360,7360,7360,7360,0
20241218,180600,1162176020,7360,7360,7360,7360,0
20241218,180500,1162176020,7360,7360,7360,7360,0
20241218,180400,1162176020,7360,7360,7360,7360,0
20241218,180300,1162176020,7360,7360,7360,7360,0
20241218,180200,1162176020,7360,7360,7360,7360,0
20241218,180100,1162176020,7360,7360,7360,7360,0
20241218,180000,1162176020,7360,7360,7360,7360,9341
20241218,175900,1162176020,7360,7360,7360,7360,0
20241218,175800,1162176020,7360,7360,7360,7360,0
20241218,175700,1162176020,7360,7360,7360,7360,0
20241218,175600,1162176020,7360,7360,7360,7360,0
20241218,175500,1162176020,7360,7360,7360,7360,0
20241218,175400,1162176020,7360,7360,7360,7360,0
20241218,175300,1162176020,7360,7360,7360,7360,0
20241218,175200,1162176020,7360,7360,7360,7360,0
20241218,175100,1162176020,7360,7360,7360,7360,0
20241218,175000,1162176020,7360,7360,7360,7360,0
20241218,174900,1162176020,7360,7360,7360,7360,0
20241218,174800,1162176020,7360,7360,7360,7360,0
20241218,174700,1162176020,7360,7360,7360,7360,0
20241218,174600,1162176020,7360,7360,7360,7360,0
20241218,174500,1162176020,7360,7360,7360,7360,0
20241218,174400,1162176020,7360,7360,7360,7360,0
20241218,174300,1162176020,7360,7360,7360,7360,0
20241218,174200,1162176020,7360,7360,7360,7360,0
20241218,174100,1162176020,7360,7360,7360,7360,0
20241218,174000,1162176020,7360,7360,7360,7360,0
20241218,173900,1162176020,7360,7360,7360,7360,0
20241218,173800,1162176020,7360,7360,7360,7360,0
20241218,173700,1162176020,7360,7360,7360,7360,0
20241218,173600,1162176020,7360,7360,7360,7360,0
20241218,173500,1162176020,7360,7360,7360,7360,0
20241218,173400,1162176020,7360,7360,7360,7360,0
20241218,173300,1162176020,7360,7360,7360,7360,0
20241218,173200,1162176020,7360,7360,7360,7360,0
20241218,173100,1162176020,7360,7360,7360,7360,0
20241218,173000,1162176020,7360,7360,7360,7360,9341
20241218,172900,1162176020,7360,7360,7360,7360,0
20241218,172800,1162176020,7360,7360,7360,7360,0
20241218,172700,1162176020,7360,7360,7360,7360,0
20241218,172600,1162176020,7360,7360,7360,7360,0
20241218,172500,1162176020,7360,7360,7360,7360,0
20241218,172400,1162176020,7360,7360,7360,7360,0
20241218,172300,1162176020,7360,7360,7360,7360,0
20241218,172200,1162176020,7360,7360,7360,7360,0
20241218,172100,1162176020,7360,7360,7360,7360,0
20241218,172000,1162176020,7360,7360,7360,7360,0
20241218,171900,1162176020,7360,7360,7360,7360,0
20241218,171800,1162176020,7360,7360,7360,7360,0
20241218,171700,1162176020,7360,7360,7360,7360,0
20241218,171600,1162176020,7360,7360,7360,7360,0
20241218,171500,1162176020,7360,7360,7360,7360,0
20241218,171400,1162176020,7360,7360,7360,7360,0
20241218,171300,1162176020,7360,7360,7360,7360,0
20241218,171200,1162176020,7360,7360,7360,7360,0
20241218,171100,1162176020,7360,7360,7360,7360,0
20241218,171000,1162176020,7360,7360,7360,7360,0
20241218,170900,1162176020,7360,7360,7360,7360,0
20241218,170800,1162176020,7360,7360,7360,7360,0
20241218,170700,1162176020,7360,7360,7360,7360,0
20241218,170600,1162176020,7360,7360,7360,7360,0
20241218,170500,1162176020,7360,7360,7360,7360,0
20241218,170400,1162176020,7360,7360,7360,7360,0
20241218,170300,1162176020,7360,7360,7360,7360,0
20241218,170200,1162176020,7360,7360,7360,7360,0
20241218,170100,1162176020,7360,7360,7360,7360,0
20241218,170000,1162176020,7360,7360,7360,7360,9341
20241218,165900,1162176020,7360,7360,7360,7360,0
20241218,165800,1162176020,7360,7360,7360,7360,0
20241218,165700,1162176020,7360,7360,7360,7360,0
20241218,165600,1162176020,7360,7360,7360,7360,0
20241218,165500,1162176020,7360,7360,7360,7360,0
20241218,165400,1162176020,7360,7360,7360,7360,0
20241218,165300,1162176020,7360,7360,7360,7360,0
20241218,165200,1162176020,7360,7360,7360,7360,0
20241218,165100,1162176020,7360,7360,7360,7360,0
20241218,165000,1162176020,7360,7360,7360,7360,0
20241218,164900,1162176020,7360,7360,7360,7360,0
20241218,164800,1162176020,7360,7360,7360,7360,0
20241218,164700,1162176020,7360,7360,7360,7360,0
20241218,164600,1162176020,7360,7360,7360,7360,0
20241218,164500,1162176020,7360,7360,7360,7360,0
20241218,164400,1162176020,7360,7360,7360,7360,0
20241218,164300,1162176020,7360,7360,7360,7360,0
20241218,164200,1162176020,7360,7360,7360,7360,0
20241218,164100,1162176020,7360,7360,7360,7360,0
20241218,164000,1162176020,7360,7360,7360,7360,0
20241218,163900,1162176020,7360,7360,7360,7360,0
20241218,163800,1162176020,7360,7360,7360,7360,0
20241218,163700,1162176020,7360,7360,7360,7360,0
20241218,163600,1162176020,7360,7360,7360,7360,0
20241218,163500,1162176020,7360,7360,7360,7360,0
20241218,163400,1162176020,7360,7360,7360,7360,0
20241218,163300,1162176020,7360,7360,7360,7360,0
20241218,163200,1162176020,7360,7360,7360,7360,0
20241218,163100,1162176020,7360,7360,7360,7360,0
20241218,163000,1162176020,7360,7360,7360,7360,9341
20241218,162900,1162176020,7360,7360,7360,7360,0
20241218,162800,1162176020,7360,7360,7360,7360,0
20241218,162700,1162176020,7360,7360,7360,7360,0
20241218,162600,1162176020,7360,7360,7360,7360,0
20241218,162500,1162176020,7360,7360,7360,7360,0
20241218,162400,1162176020,7360,7360,7360,7360,0
20241218,162300,1162176020,7360,7360,7360,7360,0
20241218,162200,1162176020,7360,7360,7360,7360,0
20241218,162100,1162176020,7360,7360,7360,7360,0
20241218,162000,1162176020,7360,7360,7360,7360,0
20241218,161900,1162176020,7360,7360,7360,7360,0
20241218,161800,1162176020,7360,7360,7360,7360,0
20241218,161700,1162176020,7360,7360,7360,7360,0
20241218,161600,1162176020,7360,7360,7360,7360,0
20241218,161500,1162176020,7360,7360,7360,7360,0
20241218,161400,1162176020,7360,7360,7360,7360,0
20241218,161300,1162176020,7360,7360,7360,7360,0
20241218,161200,1162176020,7360,7360,7360,7360,0
20241218,161100,1162176020,7360,7360,7360,7360,0
20241218,161000,1162176020,7360,7360,7360,7360,0
20241218,160900,1162176020,7360,7360,7360,7360,0
20241218,160800,1162176020,7360,7360,7360,7360,0
20241218,160700,1162176020,7360,7360,7360,7360,0
20241218,160600,1162176020,7360,7360,7360,7360,0
20241218,160500,1162176020,7360,7360,7360,7360,0
20241218,160400,1162176020,7360,7360,7360,7360,0
20241218,160300,1162176020,7360,7360,7360,7360,0
20241218,160200,1162176020,7360,7360,7360,7360,0
20241218,160100,1162176020,7360,7360,7360,7360,0
20241218,160000,1162176020,7360,7360,7360,7360,9341
20241218,155900,1162176020,7360,7360,7360,7360,0
20241218,155800,1162176020,7360,7360,7360,7360,0
20241218,155700,1162176020,7360,7360,7360,7360,0
20241218,155600,1162176020,7360,7360,7360,7360,0
20241218,155500,1162176020,7360,7360,7360,7360,0
20241218,155400,1162176020,7360,7360,7360,7360,0
20241218,155300,1162176020,7360,7360,7360,7360,0
20241218,155200,1162176020,7360,7360,7360,7360,0
20241218,155100,1162176020,7360,7360,7360,7360,0
20241218,155000,1162176020,7360,7360,7360,7360,0
20241218,154900,1162176020,7360,7360,7360,7360,0
20241218,154800,1162176020,7360,7360,7360,7360,0
20241218,154700,1162176020,7360,7360,7360,7360,0
20241218,154600,1162176020,7360,7360,7360,7360,0
20241218,154500,1162176020,7360,7360,7360,7360,0
20241218,154400,1162176020,7360,7360,7360,7360,0
20241218,154300,1162176020,7360,7360,7360,7360,0
20241218,154200,1162176020,7360,7360,7360,7360,0
20241218,154100,1162176020,7360,7360,7360,7360,0
20241218,154000,1162176020,7360,7360,7360,7360,0
20241218,153900,1162176020,7360,7360,7360,7360,0
20241218,153800,1162176020,7360,7360,7360,7360,0
20241218,153700,1162176020,7360,7360,7360,7360,0
20241218,153600,1162176020,7360,7360,7360,7360,0
20241218,153500,1162176020,7360,7360,7360,7360,0
20241218,153400,1162176020,7360,7360,7360,7360,0
20241218,153300,1162176020,7360,7360,7360,7360,0
20241218,153200,1162176020,7360,7360,7360,7360,0
20241218,153100,1162176020,7360,7360,7360,7360,0
20241218,153000,1162176020,7360,7360,7360,7360,18682
20241218,152900,1093426260,7410,7410,7410,7410,0
20241218,152800,1093426260,7410,7410,7410,7410,0
20241218,152700,1093426260,7410,7410,7410,7410,0
20241218,152600,1093426260,7410,7410,7410,7410,0
20241218,152500,1093426260,7410,7410,7410,7410,0
20241218,152400,1093426260,7410,7410,7410,7410,0
20241218,152300,1093426260,7410,7410,7410,7410,0
20241218,152200,1093426260,7410,7410,7410,7410,0
20241218,152100,1093426260,7410,7410,7410,7410,0
20241218,152000,1093426260,7410,7410,7410,7410,0
20241218,151900,1093426260,7410,7400,7420,7390,696
20241218,151800,1088265850,7390,7410,7420,7390,1373
20241218,151700,1078094870,7410,7410,7410,7410,214
20241218,151600,1076509130,7410,7410,7410,7410,54
20241218,151500,1076108990,7410,7410,7410,7400,6915
20241218,151400,1024928550,7410,7400,7410,7400,273
20241218,151300,1022906260,7410,7410,7410,7400,109
20241218,151200,1022098600,7400,7400,7410,7400,673
20241218,151100,1017118250,7410,7420,7420,7410,2872
20241218,151000,995835130,7420,7420,7430,7410,561
20241218,150900,991671140,7420,7410,7420,7410,4987
20241218,150800,954673260,7410,7400,7410,7400,716
20241218,150700,949369040,7410,7400,7410,7400,1244
20241218,150600,940153780,7400,7400,7400,7400,127
20241218,150500,939213980,7400,7400,7400,7390,789
20241218,150400,933376070,7400,7400,7400,7390,275
20241218,150300,931341280,7400,7400,7400,7400,58
20241218,150200,930912080,7400,7400,7400,7400,26
20241218,150100,930719680,7400,7400,7400,7400,157
20241218,150000,929557880,7400,7400,7400,7400,29
20241218,145900,929343280,7400,7400,7400,7400,174
20241218,145800,928055680,7380,7400,7400,7380,618
20241218,145700,923490800,7400,7400,7400,7400,23
20241218,145600,923320600,7390,7390,7400,7390,184
20241218,145500,921960830,7400,7400,7400,7400,4
20241218,145400,921931230,7400,7400,7400,7390,2583
20241218,145300,902820900,7400,7400,7400,7400,1850
20241218,145200,889130900,7390,7400,7400,7390,326
20241218,145100,886721620,7390,7400,7400,7390,57
20241218,145000,886300040,7400,7390,7400,7390,155
20241218,144900,885154350,7400,7390,7400,7390,156
20241218,144800,884001010,7380,7390,7390,7380,383
20241218,144700,881171720,7390,7400,7400,7380,1267
20241218,144600,871810370,7400,7400,7400,7390,98
20241218,144500,871085320,7390,7390,7390,7380,469
20241218,144400,867620080,7380,7400,7400,7380,157
20241218,144300,866460160,7400,7400,7400,7400,4
20241218,144200,866430560,7380,7390,7390,7380,72
20241218,144100,865899080,7400,7400,7410,7380,1336
20241218,144000,856020920,7400,7400,7400,7400,70
20241218,143900,855502920,7400,7400,7400,7400,34
20241218,143800,855251320,7400,7400,7400,7400,143
20241218,143700,854193120,7400,7400,7400,7400,689
20241218,143600,849094520,7400,7400,7400,7400,3
20241218,143500,849072320,7400,7390,7400,7390,21
20241218,143400,848917120,7400,7400,7400,7400,4
20241218,143300,848887520,7400,7400,7400,7400,4
20241218,143200,848857920,7390,7400,7400,7390,769
20241218,143100,843174960,7400,7400,7400,7400,82
20241218,143000,842568160,7390,7400,7400,7390,185
20241218,142900,841199520,7400,7400,7400,7390,40
20241218,142800,840903870,7400,7400,7400,7390,1099
20241218,142700,832778610,7390,7390,7400,7390,128
20241218,142600,831831840,7400,7400,7400,7400,84
20241218,142500,831210240,7400,7410,7410,7390,857
20241218,142400,824868520,7410,7390,7410,7390,6822
20241218,142300,774397470,7380,7400,7400,7380,1714
20241218,142200,761727040,7400,7400,7400,7400,162
20241218,142100,760528240,7390,7390,7400,7380,1706
20241218,142000,747914320,7390,7390,7390,7380,1381
20241218,141900,737710400,7380,7390,7390,7380,125
20241218,141800,736787070,7390,7390,7390,7380,158
20241218,141700,735620420,7370,7380,7380,7370,1699
20241218,141600,723083450,7380,7370,7380,7370,508
20241218,141500,719334420,7370,7380,7380,7370,67
20241218,141400,718840390,7380,7380,7380,7380,20
20241218,141300,718692790,7380,7380,7380,7380,36
20241218,141200,718427110,7380,7380,7380,7380,22
20241218,141100,718264750,7380,7380,7380,7380,142
20241218,141000,717216790,7370,7380,7380,7370,374
20241218,140900,714460020,7370,7380,7380,7370,101
20241218,140800,713715200,7380,7380,7380,7380,319
20241218,140700,711360980,7380,7380,7380,7380,192
20241218,140600,709944020,7380,7380,7380,7380,67
20241218,140500,709449560,7380,7380,7380,7380,59
20241218,140400,709014140,7370,7370,7380,7370,749
20241218,140300,703493910,7370,7370,7370,7370,30
20241218,140200,703272810,7360,7360,7360,7360,0
20241218,140100,703272810,7360,7360,7360,7360,283
20241218,140000,701189930,7370,7370,7370,7370,0
20241218,135900,701189930,7370,7390,7390,7370,811
20241218,135800,695210410,7380,7380,7380,7380,79
20241218,135700,694627390,7380,7390,7390,7380,45
20241218,135600,694295280,7370,7390,7390,7370,1076
20241218,135500,686347640,7400,7400,7400,7390,164
20241218,135400,685134540,7390,7390,7400,7390,257
20241218,135300,683234420,7380,7390,7390,7380,450
20241218,135200,679909870,7400,7390,7400,7390,45
20241218,135100,679576890,7390,7390,7390,7380,816
20241218,135000,673547810,7390,7370,7390,7370,587
20241218,134900,669214390,7380,7380,7380,7370,470
20241218,134800,665746500,7380,7380,7380,7380,1
20241218,134700,665739120,7380,7380,7380,7380,123
20241218,134600,664831380,7370,7380,7380,7370,130
20241218,134500,663872680,7380,7390,7390,7380,715
20241218,134400,658595770,7390,7390,7390,7390,89
20241218,134300,657938060,7390,7390,7390,7390,231
20241218,134200,656230970,7390,7380,7390,7380,387
20241218,134100,653374710,7380,7380,7380,7380,56
20241218,134000,652961430,7380,7370,7380,7370,159
20241218,133900,651789500,7360,7370,7370,7360,101
20241218,133800,651045140,7370,7370,7370,7370,348
20241218,133700,648480380,7370,7370,7370,7370,0
20241218,133600,648480380,7370,7370,7370,7370,0
20241218,133500,648480380,7370,7370,7370,7370,100
20241218,133400,647743380,7370,7370,7370,7370,85
20241218,133300,647116930,7360,7360,7360,7360,70
20241218,133200,646601730,7370,7370,7370,7370,0
20241218,133100,646601730,7370,7360,7370,7360,272
20241218,133000,644599190,7370,7380,7380,7370,452
20241218,132900,641267730,7380,7380,7380,7380,20
20241218,132800,641120130,7380,7380,7380,7380,18
20241218,132700,640987290,7370,7370,7370,7370,50
20241218,132600,640618790,7370,7380,7380,7370,436
20241218,132500,637401960,7380,7380,7380,7380,850
20241218,132400,631128960,7400,7380,7400,7380,2272
20241218,132300,614344730,7380,7350,7380,7340,8468
20241218,132200,552029090,7350,7350,7350,7350,120
20241218,132100,551147090,7350,7350,7350,7350,11
20241218,132000,551066240,7350,7350,7350,7350,716
20241218,131900,545803640,7350,7350,7350,7350,80
20241218,131800,545215640,7350,7350,7350,7340,47
20241218,131700,544870200,7350,7350,7350,7350,20
20241218,131600,544723200,7340,7350,7350,7340,10
20241218,131500,544649710,7350,7350,7350,7350,0
20241218,131400,544649710,7350,7340,7350,7340,101
20241218,131300,543908360,7350,7350,7350,7350,20
20241218,131200,543761360,7350,7350,7350,7350,20
20241218,131100,543614360,7350,7350,7350,7350,10
20241218,131000,543540860,7350,7350,7350,7350,18
20241218,130900,543408560,7350,7350,7350,7350,30
20241218,130800,543188060,7350,7350,7350,7350,1
20241218,130700,543180710,7340,7340,7340,7340,0
20241218,130600,543180710,7340,7330,7340,7330,272
20241218,130500,541185400,7350,7350,7350,7350,20
20241218,130400,541038400,7350,7350,7350,7350,0
20241218,130300,541038400,7350,7350,7350,7350,0
20241218,130200,541038400,7350,7350,7350,7350,100
20241218,130100,540303400,7350,7340,7350,7340,229
20241218,130000,538621530,7340,7340,7360,7340,428
20241218,125900,535479990,7340,7340,7340,7340,10
20241218,125800,535406590,7360,7360,7360,7360,0
20241218,125700,535406590,7360,7360,7360,7360,0
20241218,125600,535406590,7360,7360,7360,7360,1
20241218,125500,535399230,7340,7340,7340,7340,10
20241218,125400,535325830,7360,7350,7360,7340,111
20241218,125300,534510950,7350,7360,7360,7350,2053
20241218,125200,519421260,7360,7360,7360,7360,11
20241218,125100,519340300,7360,7360,7360,7360,113
20241218,125000,518508620,7350,7360,7360,7350,89
20241218,124900,517854370,7360,7360,7360,7350,24
20241218,124800,517677740,7360,7360,7360,7360,198
20241218,124700,516220460,7360,7360,7360,7360,220
20241218,124600,514601260,7360,7360,7360,7360,117
20241218,124500,513740140,7360,7360,7360,7360,25
20241218,124400,513556140,7360,7360,7360,7360,13
20241218,124300,513460460,7360,7360,7360,7360,313
20241218,124200,511156780,7360,7350,7360,7350,1923
20241218,124100,497020890,7350,7350,7350,7350,146
20241218,124000,495947790,7350,7350,7350,7350,58
20241218,123900,495521490,7350,7350,7350,7350,104
20241218,123800,494757090,7350,7340,7350,7340,21
20241218,123700,494602940,7350,7350,7350,7350,2
20241218,123600,494588240,7350,7360,7360,7340,3
20241218,123500,494566190,7350,7350,7350,7350,0
20241218,123400,494566190,7350,7350,7350,7350,13
20241218,123300,494470640,7350,7350,7350,7350,239
20241218,123200,492713990,7360,7360,7360,7360,0
20241218,123100,492713990,7360,7350,7360,7350,222
20241218,123000,491082170,7360,7350,7360,7350,81
20241218,122900,490486210,7360,7360,7360,7360,10
20241218,122800,490412610,7360,7360,7360,7360,0
20241218,122700,490412610,7360,7360,7360,7360,76
20241218,122600,489853250,7360,7360,7360,7360,53
20241218,122500,489463170,7360,7360,7360,7360,388
20241218,122400,486607490,7360,7360,7370,7360,3905
20241218,122300,457866250,7360,7350,7370,7340,9424
20241218,122200,388573080,7350,7350,7350,7350,20
20241218,122100,388426080,7350,7350,7350,7350,11
20241218,122000,388345230,7350,7350,7350,7350,21
20241218,121900,388190880,7350,7350,7350,7350,167
20241218,121800,386963430,7350,7350,7350,7350,122
20241218,121700,386066730,7340,7340,7340,7340,411
20241218,121600,383049990,7340,7340,7340,7340,20
20241218,121500,382903190,7340,7340,7340,7340,13
20241218,121400,382807770,7340,7340,7340,7340,29
20241218,121300,382594910,7340,7340,7340,7340,281
20241218,121200,380532370,7340,7320,7340,7320,1715
20241218,121100,367960290,7320,7320,7320,7320,7
20241218,121000,367909050,7330,7330,7330,7330,1
20241218,120900,367901720,7330,7330,7330,7330,3
20241218,120800,367879730,7330,7330,7330,7330,0
20241218,120700,367879730,7330,7330,7330,7330,0
20241218,120600,367879730,7330,7330,7330,7330,0
20241218,120500,367879730,7330,7330,7330,7330,1
20241218,120400,367872400,7330,7330,7330,7330,0
20241218,120300,367872400,7330,7330,7330,7310,570
20241218,120200,363698650,7320,7330,7330,7320,13
20241218,120100,363603480,7330,7330,7330,7330,6
20241218,120000,363559500,7330,7330,7330,7320,31
20241218,115900,363332470,7330,7330,7330,7330,12
20241218,115800,363244510,7330,7330,7330,7320,69
20241218,115700,362739370,7320,7330,7330,7320,18
20241218,115600,362607580,7320,7320,7330,7320,26
20241218,115500,362417160,7330,7330,7330,7320,28
20241218,115400,362212000,7320,7330,7330,7320,12
20241218,115300,362124060,7330,7330,7330,7330,10
20241218,115200,362050760,7330,7330,7330,7330,10
20241218,115100,361977460,7330,7330,7330,7330,20
20241218,115000,361830860,7330,7330,7330,7330,10
20241218,114900,361757560,7330,7330,7330,7330,20
20241218,114800,361610960,7330,7330,7330,7330,110
20241218,114700,360804660,7330,7320,7330,7320,34
20241218,114600,360555570,7320,7330,7330,7320,16
20241218,114500,360438350,7330,7330,7330,7330,20
20241218,114400,360291750,7330,7330,7330,7330,10
20241218,114300,360218450,7330,7330,7330,7330,10
20241218,114200,360145150,7330,7320,7330,7320,24
20241218,114100,359969270,7320,7320,7330,7320,22
20241218,114000,359808130,7320,7320,7330,7320,37
20241218,113900,359537090,7320,7320,7320,7320,9
20241218,113800,359471210,7330,7330,7330,7330,0
20241218,113700,359471210,7330,7330,7330,7330,0
20241218,113600,359471210,7330,7330,7330,7330,1
20241218,113500,359463880,7320,7330,7330,7320,32
20241218,113400,359229440,7330,7330,7330,7330,20
20241218,113300,359082840,7330,7330,7330,7330,0
20241218,113200,359082840,7330,7330,7330,7330,1
20241218,113100,359075510,7320,7320,7320,7320,0
20241218,113000,359075510,7320,7320,7320,7320,0
20241218,112900,359075510,7320,7320,7320,7320,441
20241218,112800,355847390,7340,7340,7340,7340,0
20241218,112700,355847390,7340,7340,7340,7340,1
20241218,112600,355840050,7340,7330,7340,7330,374
20241218,112500,353098620,7340,7330,7340,7330,393
20241218,112400,350217660,7340,7340,7350,7340,336
20241218,112300,347751400,7350,7350,7350,7340,160
20241218,112200,346575600,7350,7340,7350,7340,2267
20241218,112100,329932630,7340,7340,7340,7330,334
20241218,112000,327481090,7340,7340,7340,7340,51
20241218,111900,327106750,7340,7340,7340,7330,887
20241218,111800,320597170,7340,7340,7340,7330,58
20241218,111700,320171460,7340,7330,7340,7330,231
20241218,111600,318476060,7330,7300,7340,7300,2896
20241218,111500,297288170,7290,7290,7290,7290,1
20241218,111400,297280880,7300,7300,7300,7300,56
20241218,111300,296872080,7300,7300,7300,7300,16
20241218,111200,296755280,7300,7300,7300,7300,827
20241218,111100,290718180,7300,7300,7310,7300,28
20241218,111000,290513770,7300,7300,7300,7300,10
20241218,110900,290440770,7310,7300,7310,7300,11
20241218,110800,290360460,7310,7300,7310,7300,138
20241218,110700,289353040,7310,7310,7310,7310,0
20241218,110600,289353040,7310,7300,7310,7300,49
20241218,110500,288995050,7310,7310,7310,7310,0
20241218,110400,288995050,7310,7310,7310,7310,9
20241218,110300,288929260,7310,7310,7310,7310,4
20241218,110200,288900020,7310,7310,7310,7310,7
20241218,110100,288848850,7300,7310,7310,7300,122
20241218,110000,287957080,7310,7310,7310,7310,38
20241218,105900,287679300,7310,7300,7310,7300,338
20241218,105800,285211120,7290,7290,7300,7290,41
20241218,105700,284912180,7300,7300,7300,7290,33
20241218,105600,284671400,7290,7300,7300,7290,14
20241218,105500,284569330,7300,7290,7300,7290,3
20241218,105400,284547440,7300,7290,7300,7290,301
20241218,105300,282352740,7300,7290,7300,7290,12
20241218,105200,282265240,7300,7300,7300,7300,312
20241218,105100,279987640,7300,7300,7300,7290,73
20241218,105000,279455240,7300,7300,7300,7300,1
20241218,104900,279447940,7280,7280,7280,7280,0
20241218,104800,279447940,7280,7280,7280,7280,0
20241218,104700,279447940,7280,7280,7280,7280,0
20241218,104600,279447940,7280,7290,7290,7280,401
20241218,104500,276525210,7290,7290,7300,7290,255
20241218,104400,274664190,7290,7300,7300,7290,142
20241218,104300,273628000,7300,7300,7300,7290,61
20241218,104200,273182960,7290,7290,7290,7290,28
20241218,104100,272978840,7300,7300,7300,7290,68
20241218,104000,272482510,7300,7290,7300,7290,12
20241218,103900,272395020,7300,7300,7300,7300,1
20241218,103800,272387720,7290,7290,7290,7290,0
20241218,103700,272387720,7290,7300,7300,7290,324
20241218,103600,270023410,7300,7290,7300,7290,273
20241218,103500,268032920,7300,7300,7300,7300,11
20241218,103400,267952620,7300,7300,7300,7290,153
20241218,103300,266835920,7290,7300,7300,7290,30
20241218,103200,266617120,7300,7300,7300,7300,49
20241218,103100,266259420,7300,7300,7300,7280,500
20241218,103000,262610660,7300,7290,7300,7290,573
20241218,102900,258430030,7300,7300,7300,7300,6
20241218,102800,258386230,7300,7270,7300,7270,690
20241218,102700,253368610,7310,7290,7310,7270,3568
20241218,102600,227359570,7280,7280,7280,7280,37
20241218,102500,227090210,7280,7280,7280,7280,38
20241218,102400,226813570,7290,7290,7290,7290,1
20241218,102300,226806280,7280,7280,7280,7280,54
20241218,102200,226413160,7290,7290,7290,7290,0
20241218,102100,226413160,7290,7290,7290,7290,1
20241218,102000,226405870,7290,7280,7290,7280,131
20241218,101900,225451880,7290,7290,7290,7280,363
20241218,101800,222808450,7290,7290,7290,7290,2
20241218,101700,222793870,7290,7290,7290,7290,23
20241218,101600,222626200,7290,7290,7290,7290,271
20241218,101500,220650610,7290,7270,7290,7270,851
20241218,101400,214452320,7270,7270,7270,7270,510
20241218,101300,210744620,7280,7280,7280,7280,2
20241218,101200,210730060,7270,7270,7270,7270,40
20241218,101100,210439260,7270,7270,7270,7270,39
20241218,101000,210155730,7270,7270,7270,7270,52
20241218,100900,209777690,7280,7280,7280,7280,0
20241218,100800,209777690,7280,7280,7280,7280,74
20241218,100700,209238970,7280,7280,7280,7280,23
20241218,100600,209071530,7290,7290,7290,7290,124
20241218,100500,208167570,7290,7290,7290,7280,1661
20241218,100400,196075180,7290,7300,7300,7290,5
20241218,100300,196038700,7300,7300,7300,7300,19
20241218,100200,195900000,7300,7300,7300,7290,282
20241218,100100,193844070,7300,7310,7310,7300,39
20241218,100000,193559020,7310,7290,7310,7290,344
20241218,095900,191048540,7280,7280,7290,7280,291
20241218,095800,188929200,7290,7290,7300,7280,1252
20241218,095700,179803580,7300,7290,7300,7290,92
20241218,095600,179132730,7290,7290,7290,7290,11
20241218,095500,179052540,7290,7290,7290,7280,160
20241218,095400,177886340,7290,7270,7290,7270,168
20241218,095300,176663420,7300,7290,7300,7290,1010
20241218,095200,169299370,7290,7290,7290,7280,46
20241218,095100,168964310,7290,7270,7290,7270,773
20241218,095000,163341440,7270,7270,7270,7270,42
20241218,094900,163036100,7270,7270,7270,7270,45
20241218,094800,162708950,7260,7270,7270,7260,125
20241218,094700,161800720,7270,7260,7270,7260,61
20241218,094600,161357780,7260,7260,7260,7260,52
20241218,094500,160980260,7260,7260,7260,7260,53
20241218,094400,160595480,7270,7270,7270,7270,7
20241218,094300,160544590,7270,7270,7270,7270,22
20241218,094200,160384650,7270,7260,7270,7250,459
20241218,094100,157048590,7260,7260,7260,7250,320
20241218,094000,154728280,7260,7270,7270,7260,67
20241218,093900,154241740,7260,7260,7270,7250,81
20241218,093800,153653900,7260,7270,7270,7260,159
20241218,093700,152499480,7270,7260,7270,7260,1102
20241218,093600,144498050,7260,7250,7260,7250,175
20241218,093500,143228300,7250,7250,7260,7250,93
20241218,093400,142553950,7250,7250,7250,7250,97
20241218,093300,141850700,7250,7270,7270,7250,837
20241218,093200,135775130,7260,7270,7270,7260,1167
20241218,093100,127291500,7270,7280,7290,7270,202
20241218,093000,125821770,7290,7280,7290,7280,112
20241218,092900,125006380,7290,7290,7290,7280,87
20241218,092800,124372840,7290,7300,7300,7290,209
20241218,092700,122848950,7300,7310,7310,7300,80
20241218,092600,122264310,7310,7310,7320,7280,4819
20241218,092500,87123120,7320,7320,7320,7320,87
20241218,092400,86486280,7320,7320,7320,7320,51
20241218,092300,86112960,7320,7320,7320,7320,0
20241218,092200,86112960,7320,7320,7320,7320,1
20241218,092100,86105640,7320,7290,7320,7290,99
20241218,092000,85383230,7290,7290,7310,7280,1433
20241218,091900,74928420,7280,7280,7280,7280,0
20241218,091800,74928420,7280,7300,7300,7280,619
20241218,091700,70416820,7300,7310,7310,7300,11
20241218,091600,70336510,7290,7290,7290,7290,0
20241218,091500,70336510,7290,7300,7300,7290,181
20241218,091400,69015850,7300,7290,7300,7290,9
20241218,091300,68950160,7290,7310,7310,7290,8
20241218,091200,68891780,7310,7300,7310,7290,674
20241218,091100,63971270,7300,7300,7300,7290,243
20241218,091000,62198270,7300,7300,7300,7280,1497
20241218,090900,51274610,7290,7300,7310,7290,413
20241218,090800,48262570,7310,7310,7310,7310,106
20241218,090700,47487710,7320,7330,7330,7290,1007
20241218,090600,40134660,7320,7330,7330,7320,438
20241218,090500,36926490,7320,7320,7320,7320,568
20241218,090400,32768730,7290,7310,7320,7290,410
20241218,090300,29769570,7320,7320,7320,7310,20
20241218,090200,29623240,7310,7320,7320,7310,200
20241218,090100,28160240,7330,7330,7330,7330,0
20241218,090000,28160240,7330,7340,7340,7220,3873
Reference in New Issue Copy Permalink