ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060250/min/candle-20241217.csv

644 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
20241217,194100,1484161420,8220,8220,8220,8220,8616
20241217,194000,1484161420,8220,8220,8220,8220,0
20241217,193900,1484161420,8220,8220,8220,8220,0
20241217,193800,1484161420,8220,8220,8220,8220,0
20241217,193700,1484161420,8220,8220,8220,8220,0
20241217,193600,1484161420,8220,8220,8220,8220,0
20241217,193500,1484161420,8220,8220,8220,8220,0
20241217,193400,1484161420,8220,8220,8220,8220,0
20241217,193300,1484161420,8220,8220,8220,8220,0
20241217,193200,1484161420,8220,8220,8220,8220,0
20241217,193100,1484161420,8220,8220,8220,8220,0
20241217,193000,1484161420,8220,8220,8220,8220,0
20241217,192900,1484161420,8220,8220,8220,8220,0
20241217,192800,1484161420,8220,8220,8220,8220,0
20241217,192700,1484161420,8220,8220,8220,8220,0
20241217,192600,1484161420,8220,8220,8220,8220,0
20241217,192500,1484161420,8220,8220,8220,8220,0
20241217,192400,1484161420,8220,8220,8220,8220,0
20241217,192300,1484161420,8220,8220,8220,8220,0
20241217,192200,1484161420,8220,8220,8220,8220,0
20241217,192100,1484161420,8220,8220,8220,8220,0
20241217,192000,1484161420,8220,8220,8220,8220,0
20241217,191900,1484161420,8220,8220,8220,8220,0
20241217,191800,1484161420,8220,8220,8220,8220,0
20241217,191700,1484161420,8220,8220,8220,8220,0
20241217,191600,1484161420,8220,8220,8220,8220,0
20241217,191500,1484161420,8220,8220,8220,8220,0
20241217,191400,1484161420,8220,8220,8220,8220,0
20241217,191300,1484161420,8220,8220,8220,8220,0
20241217,191200,1484161420,8220,8220,8220,8220,0
20241217,191100,1484161420,8220,8220,8220,8220,8616
20241217,191000,1484161420,8220,8220,8220,8220,0
20241217,190900,1484161420,8220,8220,8220,8220,0
20241217,190800,1484161420,8220,8220,8220,8220,0
20241217,190700,1484161420,8220,8220,8220,8220,0
20241217,190600,1484161420,8220,8220,8220,8220,0
20241217,190500,1484161420,8220,8220,8220,8220,0
20241217,190400,1484161420,8220,8220,8220,8220,0
20241217,190300,1484161420,8220,8220,8220,8220,0
20241217,190200,1484161420,8220,8220,8220,8220,0
20241217,190100,1484161420,8220,8220,8220,8220,0
20241217,190000,1484161420,8220,8220,8220,8220,0
20241217,185900,1484161420,8220,8220,8220,8220,0
20241217,185800,1484161420,8220,8220,8220,8220,0
20241217,185700,1484161420,8220,8220,8220,8220,0
20241217,185600,1484161420,8220,8220,8220,8220,0
20241217,185500,1484161420,8220,8220,8220,8220,0
20241217,185400,1484161420,8220,8220,8220,8220,0
20241217,185300,1484161420,8220,8220,8220,8220,0
20241217,185200,1484161420,8220,8220,8220,8220,0
20241217,185100,1484161420,8220,8220,8220,8220,0
20241217,185000,1484161420,8220,8220,8220,8220,0
20241217,184900,1484161420,8220,8220,8220,8220,0
20241217,184800,1484161420,8220,8220,8220,8220,0
20241217,184700,1484161420,8220,8220,8220,8220,0
20241217,184600,1484161420,8220,8220,8220,8220,0
20241217,184500,1484161420,8220,8220,8220,8220,0
20241217,184400,1484161420,8220,8220,8220,8220,0
20241217,184300,1484161420,8220,8220,8220,8220,0
20241217,184200,1484161420,8220,8220,8220,8220,0
20241217,184100,1484161420,8220,8220,8220,8220,8616
20241217,184000,1484161420,8220,8220,8220,8220,0
20241217,183900,1484161420,8220,8220,8220,8220,0
20241217,183800,1484161420,8220,8220,8220,8220,0
20241217,183700,1484161420,8220,8220,8220,8220,0
20241217,183600,1484161420,8220,8220,8220,8220,0
20241217,183500,1484161420,8220,8220,8220,8220,0
20241217,183400,1484161420,8220,8220,8220,8220,0
20241217,183300,1484161420,8220,8220,8220,8220,0
20241217,183200,1484161420,8220,8220,8220,8220,0
20241217,183100,1484161420,8220,8220,8220,8220,0
20241217,183000,1484161420,8220,8220,8220,8220,0
20241217,182900,1484161420,8220,8220,8220,8220,0
20241217,182800,1484161420,8220,8220,8220,8220,0
20241217,182700,1484161420,8220,8220,8220,8220,0
20241217,182600,1484161420,8220,8220,8220,8220,0
20241217,182500,1484161420,8220,8220,8220,8220,0
20241217,182400,1484161420,8220,8220,8220,8220,0
20241217,182300,1484161420,8220,8220,8220,8220,0
20241217,182200,1484161420,8220,8220,8220,8220,0
20241217,182100,1484161420,8220,8220,8220,8220,0
20241217,182000,1484161420,8220,8220,8220,8220,0
20241217,181900,1484161420,8220,8220,8220,8220,0
20241217,181800,1484161420,8220,8220,8220,8220,0
20241217,181700,1484161420,8220,8220,8220,8220,0
20241217,181600,1484161420,8220,8220,8220,8220,0
20241217,181500,1484161420,8220,8220,8220,8220,0
20241217,181400,1484161420,8220,8220,8220,8220,0
20241217,181300,1484161420,8220,8220,8220,8220,0
20241217,181200,1484161420,8220,8220,8220,8220,0
20241217,181100,1484161420,8220,8220,8220,8220,8616
20241217,181000,1484161420,8220,8220,8220,8220,0
20241217,180900,1484161420,8220,8220,8220,8220,0
20241217,180800,1484161420,8220,8220,8220,8220,0
20241217,180700,1484161420,8220,8220,8220,8220,0
20241217,180600,1484161420,8220,8220,8220,8220,0
20241217,180500,1484161420,8220,8220,8220,8220,0
20241217,180400,1484161420,8220,8220,8220,8220,0
20241217,180300,1484161420,8220,8220,8220,8220,0
20241217,180200,1484161420,8220,8220,8220,8220,0
20241217,180100,1484161420,8220,8220,8220,8220,0
20241217,180000,1484161420,8220,8220,8220,8220,0
20241217,175900,1484161420,8220,8220,8220,8220,0
20241217,175800,1484161420,8220,8220,8220,8220,0
20241217,175700,1484161420,8220,8220,8220,8220,0
20241217,175600,1484161420,8220,8220,8220,8220,0
20241217,175500,1484161420,8220,8220,8220,8220,0
20241217,175400,1484161420,8220,8220,8220,8220,0
20241217,175300,1484161420,8220,8220,8220,8220,0
20241217,175200,1484161420,8220,8220,8220,8220,0
20241217,175100,1484161420,8220,8220,8220,8220,0
20241217,175000,1484161420,8220,8220,8220,8220,0
20241217,174900,1484161420,8220,8220,8220,8220,0
20241217,174800,1484161420,8220,8220,8220,8220,0
20241217,174700,1484161420,8220,8220,8220,8220,0
20241217,174600,1484161420,8220,8220,8220,8220,0
20241217,174500,1484161420,8220,8220,8220,8220,0
20241217,174400,1484161420,8220,8220,8220,8220,0
20241217,174300,1484161420,8220,8220,8220,8220,0
20241217,174200,1484161420,8220,8220,8220,8220,0
20241217,174100,1484161420,8220,8220,8220,8220,8616
20241217,174000,1484161420,8220,8220,8220,8220,0
20241217,173900,1484161420,8220,8220,8220,8220,0
20241217,173800,1484161420,8220,8220,8220,8220,0
20241217,173700,1484161420,8220,8220,8220,8220,0
20241217,173600,1484161420,8220,8220,8220,8220,0
20241217,173500,1484161420,8220,8220,8220,8220,0
20241217,173400,1484161420,8220,8220,8220,8220,0
20241217,173300,1484161420,8220,8220,8220,8220,0
20241217,173200,1484161420,8220,8220,8220,8220,0
20241217,173100,1484161420,8220,8220,8220,8220,0
20241217,173000,1484161420,8220,8220,8220,8220,0
20241217,172900,1484161420,8220,8220,8220,8220,0
20241217,172800,1484161420,8220,8220,8220,8220,0
20241217,172700,1484161420,8220,8220,8220,8220,0
20241217,172600,1484161420,8220,8220,8220,8220,0
20241217,172500,1484161420,8220,8220,8220,8220,0
20241217,172400,1484161420,8220,8220,8220,8220,0
20241217,172300,1484161420,8220,8220,8220,8220,0
20241217,172200,1484161420,8220,8220,8220,8220,0
20241217,172100,1484161420,8220,8220,8220,8220,0
20241217,172000,1484161420,8220,8220,8220,8220,0
20241217,171900,1484161420,8220,8220,8220,8220,0
20241217,171800,1484161420,8220,8220,8220,8220,0
20241217,171700,1484161420,8220,8220,8220,8220,0
20241217,171600,1484161420,8220,8220,8220,8220,0
20241217,171500,1484161420,8220,8220,8220,8220,0
20241217,171400,1484161420,8220,8220,8220,8220,0
20241217,171300,1484161420,8220,8220,8220,8220,0
20241217,171200,1484161420,8220,8220,8220,8220,0
20241217,171100,1484161420,8220,8220,8220,8220,8616
20241217,171000,1484161420,8220,8220,8220,8220,0
20241217,170900,1484161420,8220,8220,8220,8220,0
20241217,170800,1484161420,8220,8220,8220,8220,0
20241217,170700,1484161420,8220,8220,8220,8220,0
20241217,170600,1484161420,8220,8220,8220,8220,0
20241217,170500,1484161420,8220,8220,8220,8220,0
20241217,170400,1484161420,8220,8220,8220,8220,0
20241217,170300,1484161420,8220,8220,8220,8220,0
20241217,170200,1484161420,8220,8220,8220,8220,0
20241217,170100,1484161420,8220,8220,8220,8220,0
20241217,170000,1484161420,8220,8220,8220,8220,0
20241217,165900,1484161420,8220,8220,8220,8220,0
20241217,165800,1484161420,8220,8220,8220,8220,0
20241217,165700,1484161420,8220,8220,8220,8220,0
20241217,165600,1484161420,8220,8220,8220,8220,0
20241217,165500,1484161420,8220,8220,8220,8220,0
20241217,165400,1484161420,8220,8220,8220,8220,0
20241217,165300,1484161420,8220,8220,8220,8220,0
20241217,165200,1484161420,8220,8220,8220,8220,0
20241217,165100,1484161420,8220,8220,8220,8220,0
20241217,165000,1484161420,8220,8220,8220,8220,0
20241217,164900,1484161420,8220,8220,8220,8220,0
20241217,164800,1484161420,8220,8220,8220,8220,0
20241217,164700,1484161420,8220,8220,8220,8220,0
20241217,164600,1484161420,8220,8220,8220,8220,0
20241217,164500,1484161420,8220,8220,8220,8220,0
20241217,164400,1484161420,8220,8220,8220,8220,0
20241217,164300,1484161420,8220,8220,8220,8220,0
20241217,164200,1484161420,8220,8220,8220,8220,0
20241217,164100,1484161420,8220,8220,8220,8220,8616
20241217,164000,1484161420,8220,8220,8220,8220,0
20241217,163900,1484161420,8220,8220,8220,8220,0
20241217,163800,1484161420,8220,8220,8220,8220,0
20241217,163700,1484161420,8220,8220,8220,8220,0
20241217,163600,1484161420,8220,8220,8220,8220,0
20241217,163500,1484161420,8220,8220,8220,8220,0
20241217,163400,1484161420,8220,8220,8220,8220,0
20241217,163300,1484161420,8220,8220,8220,8220,0
20241217,163200,1484161420,8220,8220,8220,8220,0
20241217,163100,1484161420,8220,8220,8220,8220,0
20241217,163000,1484161420,8220,8220,8220,8220,0
20241217,162900,1484161420,8220,8220,8220,8220,0
20241217,162800,1484161420,8220,8220,8220,8220,0
20241217,162700,1484161420,8220,8220,8220,8220,0
20241217,162600,1484161420,8220,8220,8220,8220,0
20241217,162500,1484161420,8220,8220,8220,8220,0
20241217,162400,1484161420,8220,8220,8220,8220,0
20241217,162300,1484161420,8220,8220,8220,8220,0
20241217,162200,1484161420,8220,8220,8220,8220,0
20241217,162100,1484161420,8220,8220,8220,8220,0
20241217,162000,1484161420,8220,8220,8220,8220,0
20241217,161900,1484161420,8220,8220,8220,8220,0
20241217,161800,1484161420,8220,8220,8220,8220,0
20241217,161700,1484161420,8220,8220,8220,8220,0
20241217,161600,1484161420,8220,8220,8220,8220,0
20241217,161500,1484161420,8220,8220,8220,8220,0
20241217,161400,1484161420,8220,8220,8220,8220,0
20241217,161300,1484161420,8220,8220,8220,8220,0
20241217,161200,1484161420,8220,8220,8220,8220,0
20241217,161100,1484161420,8220,8220,8220,8220,8616
20241217,161000,1484161420,8220,8220,8220,8220,0
20241217,160900,1484161420,8220,8220,8220,8220,0
20241217,160800,1484161420,8220,8220,8220,8220,0
20241217,160700,1484161420,8220,8220,8220,8220,0
20241217,160600,1484161420,8220,8220,8220,8220,0
20241217,160500,1484161420,8220,8220,8220,8220,0
20241217,160400,1484161420,8220,8220,8220,8220,0
20241217,160300,1484161420,8220,8220,8220,8220,0
20241217,160200,1484161420,8220,8220,8220,8220,0
20241217,160100,1484161420,8220,8220,8220,8220,0
20241217,160000,1484161420,8220,8220,8220,8220,0
20241217,155900,1484161420,8220,8220,8220,8220,0
20241217,155800,1484161420,8220,8220,8220,8220,0
20241217,155700,1484161420,8220,8220,8220,8220,0
20241217,155600,1484161420,8220,8220,8220,8220,0
20241217,155500,1484161420,8220,8220,8220,8220,0
20241217,155400,1484161420,8220,8220,8220,8220,0
20241217,155300,1484161420,8220,8220,8220,8220,0
20241217,155200,1484161420,8220,8220,8220,8220,0
20241217,155100,1484161420,8220,8220,8220,8220,0
20241217,155000,1484161420,8220,8220,8220,8220,0
20241217,154900,1484161420,8220,8220,8220,8220,0
20241217,154800,1484161420,8220,8220,8220,8220,0
20241217,154700,1484161420,8220,8220,8220,8220,0
20241217,154600,1484161420,8220,8220,8220,8220,0
20241217,154500,1484161420,8220,8220,8220,8220,0
20241217,154400,1484161420,8220,8220,8220,8220,0
20241217,154300,1484161420,8220,8220,8220,8220,0
20241217,154200,1484161420,8220,8220,8220,8220,0
20241217,154100,1484161420,8220,8220,8220,8220,8616
20241217,154000,1484161420,8220,8220,8220,8220,0
20241217,153900,1484161420,8220,8220,8220,8220,0
20241217,153800,1484161420,8220,8220,8220,8220,0
20241217,153700,1484161420,8220,8220,8220,8220,0
20241217,153600,1484161420,8220,8220,8220,8220,0
20241217,153500,1484161420,8220,8220,8220,8220,0
20241217,153400,1484161420,8220,8220,8220,8220,0
20241217,153300,1484161420,8220,8220,8220,8220,0
20241217,153200,1484161420,8220,8220,8220,8220,0
20241217,153100,1484161420,8220,8220,8220,8220,0
20241217,153000,1484161420,8220,8220,8220,8220,8616
20241217,152900,1413337900,8160,8160,8160,8160,0
20241217,152800,1413337900,8160,8160,8160,8160,0
20241217,152700,1413337900,8160,8160,8160,8160,0
20241217,152600,1413337900,8160,8160,8160,8160,0
20241217,152500,1413337900,8160,8160,8160,8160,0
20241217,152400,1413337900,8160,8160,8160,8160,0
20241217,152300,1413337900,8160,8160,8160,8160,0
20241217,152200,1413337900,8160,8160,8160,8160,0
20241217,152100,1413337900,8160,8160,8160,8160,0
20241217,152000,1413337900,8160,8160,8160,8160,0
20241217,151900,1413337900,8160,8170,8180,8160,650
20241217,151800,1408030900,8170,8170,8170,8170,238
20241217,151700,1406086440,8170,8160,8170,8160,21
20241217,151600,1405915060,8160,8160,8160,8160,201
20241217,151500,1404274900,8160,8150,8160,8150,266
20241217,151400,1402106990,8150,8160,8160,8140,1291
20241217,151300,1391591120,8160,8160,8160,8160,621
20241217,151200,1386523760,8170,8170,8170,8170,1109
20241217,151100,1377463230,8170,8160,8170,8160,364
20241217,151000,1374491990,8160,8150,8160,8150,375
20241217,150900,1371432620,8160,8160,8160,8150,193
20241217,150800,1369857750,8160,8140,8190,8110,5261
20241217,150700,1327061440,8150,8190,8190,8140,8041
20241217,150600,1261459470,8180,8190,8190,8180,604
20241217,150500,1256518730,8180,8190,8190,8180,16
20241217,150400,1256387830,8180,8180,8180,8180,44
20241217,150300,1256027910,8190,8180,8190,8180,451
20241217,150200,1252338720,8180,8190,8190,8180,5
20241217,150100,1252297780,8190,8190,8190,8180,519
20241217,150000,1248048220,8180,8180,8180,8180,114
20241217,145900,1247115700,8180,8180,8180,8180,15
20241217,145800,1246993000,8180,8190,8190,8180,613
20241217,145700,1241973640,8190,8200,8200,8190,563
20241217,145600,1237357490,8200,8200,8200,8200,61
20241217,145500,1236857290,8190,8200,8200,8190,113
20241217,145400,1235931460,8200,8200,8200,8200,200
20241217,145300,1234291460,8190,8190,8190,8190,193
20241217,145200,1232710790,8200,8200,8200,8200,1
20241217,145100,1232702590,8200,8200,8200,8200,0
20241217,145000,1232702590,8200,8190,8200,8190,137
20241217,144900,1231580360,8200,8200,8200,8200,62
20241217,144800,1231071960,8200,8180,8200,8180,23
20241217,144700,1230883740,8190,8190,8190,8190,122
20241217,144600,1229884560,8180,8190,8190,8180,2103
20241217,144500,1212670850,8190,8190,8190,8180,355
20241217,144400,1209763540,8180,8190,8190,8180,87
20241217,144300,1209051150,8180,8180,8180,8180,12
20241217,144200,1208952990,8180,8190,8190,8180,37
20241217,144100,1208650150,8180,8180,8180,8180,0
20241217,144000,1208650150,8180,8180,8180,8180,640
20241217,143900,1203414950,8180,8180,8180,8170,583
20241217,143800,1198646350,8180,8180,8180,8180,13
20241217,143700,1198540010,8170,8170,8170,8170,29
20241217,143600,1198303080,8170,8180,8180,8160,1193
20241217,143500,1188549240,8180,8180,8180,8180,79
20241217,143400,1187903020,8190,8190,8190,8190,2
20241217,143300,1187886640,8190,8190,8190,8190,29
20241217,143200,1187649130,8190,8190,8200,8190,47
20241217,143100,1187264000,8190,8190,8190,8180,89
20241217,143000,1186535180,8190,8190,8190,8190,14
20241217,142900,1186420520,8190,8180,8190,8180,376
20241217,142800,1183341710,8180,8180,8180,8180,15
20241217,142700,1183219010,8180,8180,8180,8170,84
20241217,142600,1182532030,8170,8170,8170,8170,15
20241217,142500,1182409480,8170,8180,8180,8170,20
20241217,142400,1182246070,8170,8170,8170,8170,14
20241217,142300,1182131690,8180,8180,8180,8170,56
20241217,142200,1181673660,8170,8170,8180,8170,275
20241217,142100,1179426890,8170,8170,8170,8170,156
20241217,142000,1178152370,8180,8180,8180,8170,22
20241217,141900,1177972520,8180,8180,8180,8170,198
20241217,141800,1176353170,8180,8170,8180,8170,56
20241217,141700,1175895370,8180,8170,8180,8170,16
20241217,141600,1175764630,8180,8180,8180,8180,44
20241217,141500,1175404710,8170,8180,8180,8170,1964
20241217,141400,1159349940,8180,8190,8190,8180,812
20241217,141300,1152700530,8190,8190,8190,8190,14
20241217,141200,1152585870,8190,8190,8190,8190,15
20241217,141100,1152463020,8190,8190,8190,8190,79
20241217,141000,1151816010,8190,8190,8190,8190,14
20241217,140900,1151701350,8190,8190,8190,8190,261
20241217,140800,1149563760,8190,8190,8200,8190,364
20241217,140700,1146579230,8190,8190,8190,8190,12
20241217,140600,1146480950,8190,8190,8190,8190,36
20241217,140500,1146186110,8190,8200,8200,8190,946
20241217,140400,1138429400,8200,8190,8200,8190,98
20241217,140300,1137625850,8190,8200,8200,8190,76
20241217,140200,1137002690,8200,8200,8200,8200,13
20241217,140100,1136896090,8200,8190,8200,8190,75
20241217,140000,1136281290,8190,8190,8190,8190,59
20241217,135900,1135798080,8190,8190,8200,8190,22
20241217,135800,1135617800,8190,8200,8200,8190,31
20241217,135700,1135363670,8190,8200,8200,8190,33
20241217,135600,1135093280,8200,8200,8200,8200,80
20241217,135500,1134437280,8200,8210,8210,8200,28
20241217,135400,1134207670,8200,8200,8200,8200,13
20241217,135300,1134101070,8190,8200,8200,8190,56
20241217,135200,1133641930,8200,8210,8210,8200,1273
20241217,135100,1123203200,8200,8210,8210,8200,179
20241217,135000,1121734320,8200,8200,8200,8200,20
20241217,134900,1121570320,8190,8190,8190,8190,0
20241217,134800,1121570320,8190,8190,8190,8190,100
20241217,134700,1120751320,8190,8200,8200,8190,601
20241217,134600,1115823640,8200,8200,8200,8200,0
20241217,134500,1115823640,8200,8200,8200,8200,0
20241217,134400,1115823640,8200,8200,8200,8200,0
20241217,134300,1115823640,8200,8200,8200,8200,127
20241217,134200,1114782240,8200,8210,8210,8200,23
20241217,134100,1114593600,8210,8210,8220,8210,527
20241217,134000,1110266830,8210,8210,8210,8210,0
20241217,133900,1110266830,8210,8210,8210,8210,100
20241217,133800,1109445830,8210,8210,8210,8210,0
20241217,133700,1109445830,8210,8210,8210,8210,111
20241217,133600,1108534520,8210,8220,8220,8210,476
20241217,133500,1104622620,8220,8230,8230,8220,831
20241217,133400,1097784160,8240,8240,8240,8240,315
20241217,133300,1095188560,8230,8230,8230,8230,0
20241217,133200,1095188560,8230,8230,8230,8230,0
20241217,133100,1095188560,8230,8220,8230,8220,415
20241217,133000,1091773560,8210,8210,8210,8210,0
20241217,132900,1091773560,8210,8210,8210,8210,1
20241217,132800,1091765350,8220,8220,8220,8220,0
20241217,132700,1091765350,8220,8200,8220,8200,202
20241217,132600,1090106450,8190,8200,8200,8190,44
20241217,132500,1089745660,8200,8200,8200,8200,110
20241217,132400,1088843660,8220,8200,8220,8200,1722
20241217,132300,1074709980,8200,8210,8210,8200,85
20241217,132200,1074012160,8200,8210,8210,8200,167
20241217,132100,1072641430,8210,8210,8210,8210,0
20241217,132000,1072641430,8210,8210,8210,8210,0
20241217,131900,1072641430,8210,8210,8210,8210,679
20241217,131800,1067066840,8210,8210,8210,8200,1174
20241217,131700,1057432050,8210,8230,8230,8210,336
20241217,131600,1054670240,8220,8220,8220,8220,234
20241217,131500,1052746760,8250,8250,8250,8250,15
20241217,131400,1052623010,8230,8220,8250,8220,1202
20241217,131300,1042720010,8230,8230,8230,8230,3
20241217,131200,1042695320,8230,8230,8230,8230,2
20241217,131100,1042678860,8220,8220,8220,8220,23
20241217,131000,1042489800,8210,8210,8210,8210,1
20241217,130900,1042481590,8210,8200,8210,8200,303
20241217,130800,1039996490,8200,8230,8230,8200,445
20241217,130700,1036343220,8220,8220,8220,8220,30
20241217,130600,1036096620,8220,8220,8220,8220,35
20241217,130500,1035808920,8220,8220,8220,8220,149
20241217,130400,1034584140,8230,8220,8230,8220,127
20241217,130300,1033539200,8220,8220,8220,8220,445
20241217,130200,1029881300,8210,8210,8210,8210,0
20241217,130100,1029881300,8210,8210,8210,8210,0
20241217,130000,1029881300,8210,8200,8210,8200,67
20241217,125900,1029331800,8200,8200,8200,8200,25
20241217,125800,1029126800,8210,8210,8210,8210,1
20241217,125700,1029118590,8210,8210,8210,8210,110
20241217,125600,1028215490,8210,8210,8210,8210,2
20241217,125500,1028199070,8210,8210,8210,8210,3
20241217,125400,1028174440,8210,8210,8210,8210,10
20241217,125300,1028092340,8200,8210,8210,8200,337
20241217,125200,1025325960,8210,8210,8210,8210,120
20241217,125100,1024340760,8210,8210,8210,8210,50
20241217,125000,1023930260,8210,8220,8220,8210,335
20241217,124900,1021176840,8220,8220,8220,8220,0
20241217,124800,1021176840,8220,8220,8220,8220,0
20241217,124700,1021176840,8220,8220,8220,8220,0
20241217,124600,1021176840,8220,8220,8220,8220,19
20241217,124500,1021020660,8220,8210,8220,8210,256
20241217,124400,1018917740,8210,8210,8210,8210,1
20241217,124300,1018909530,8220,8220,8220,8220,0
20241217,124200,1018909530,8220,8220,8220,8220,0
20241217,124100,1018909530,8220,8210,8220,8210,67
20241217,124000,1018359360,8210,8200,8210,8200,120
20241217,123900,1017375160,8200,8200,8200,8200,1
20241217,123800,1017366960,8210,8210,8210,8210,200
20241217,123700,1015724960,8200,8200,8200,8200,0
20241217,123600,1015724960,8200,8200,8200,8200,0
20241217,123500,1015724960,8200,8200,8200,8200,228
20241217,123400,1013855360,8200,8210,8210,8200,465
20241217,123300,1010039190,8210,8220,8220,8210,111
20241217,123200,1009127770,8220,8220,8220,8220,26
20241217,123100,1008914050,8220,8220,8220,8220,1004
20241217,123000,1000661170,8210,8200,8210,8200,22
20241217,122900,1000480560,8210,8200,8210,8200,85
20241217,122800,999783360,8210,8210,8210,8210,127
20241217,122700,998740690,8200,8210,8210,8200,110
20241217,122600,997837880,8210,8210,8210,8210,0
20241217,122500,997837880,8210,8210,8210,8210,101
20241217,122400,997008670,8210,8210,8210,8210,0
20241217,122300,997008670,8210,8210,8210,8200,326
20241217,122200,994332410,8200,8200,8200,8190,1028
20241217,122100,985903070,8200,8200,8200,8200,0
20241217,122000,985903070,8200,8190,8200,8190,164
20241217,121900,984558370,8200,8190,8200,8190,27
20241217,121800,984337220,8200,8200,8210,8200,944
20241217,121700,976594420,8200,8200,8200,8200,106
20241217,121600,975725220,8190,8190,8190,8190,0
20241217,121500,975725220,8190,8190,8190,8190,21
20241217,121400,975553230,8190,8190,8190,8190,1
20241217,121300,975545040,8180,8170,8190,8170,236
20241217,121200,973613530,8170,8170,8180,8170,253
20241217,121100,971546240,8170,8170,8170,8170,0
20241217,121000,971546240,8170,8170,8170,8170,17
20241217,120900,971407350,8170,8170,8170,8170,0
20241217,120800,971407350,8170,8170,8170,8170,0
20241217,120700,971407350,8170,8170,8170,8170,0
20241217,120600,971407350,8170,8190,8190,8170,12
20241217,120500,971309270,8190,8190,8190,8190,0
20241217,120400,971309270,8190,8180,8200,8180,294
20241217,120300,968902920,8170,8180,8190,8150,5682
20241217,120200,922541550,8180,8180,8180,8180,207
20241217,120100,920848290,8190,8180,8190,8180,51
20241217,120000,920430610,8190,8180,8190,8180,51
20241217,115900,920013320,8190,8180,8190,8180,36
20241217,115800,919718720,8180,8180,8180,8180,341
20241217,115700,916929340,8190,8190,8190,8180,75
20241217,115600,916315280,8190,8190,8190,8180,104
20241217,115500,915463720,8190,8200,8200,8180,1678
20241217,115400,901729550,8190,8190,8190,8190,1
20241217,115300,901721360,8190,8190,8190,8190,5
20241217,115200,901680410,8190,8210,8210,8190,994
20241217,115100,893526930,8220,8220,8220,8220,571
20241217,115000,888833310,8220,8230,8230,8190,14878
20241217,114900,766584490,8230,8240,8240,8230,70
20241217,114800,766008340,8240,8240,8240,8240,18
20241217,114700,765860020,8240,8240,8240,8240,34
20241217,114600,765579860,8240,8240,8240,8240,0
20241217,114500,765579860,8240,8240,8240,8240,0
20241217,114400,765579860,8240,8240,8240,8240,0
20241217,114300,765579860,8240,8240,8240,8240,81
20241217,114200,764912420,8240,8240,8240,8240,9
20241217,114100,764838260,8240,8240,8240,8240,14
20241217,114000,764722900,8240,8240,8240,8240,201
20241217,113900,763066660,8240,8240,8240,8230,2046
20241217,113800,746214610,8250,8250,8250,8250,0
20241217,113700,746214610,8250,8250,8250,8250,90
20241217,113600,745472110,8240,8250,8250,8240,19
20241217,113500,745315540,8250,8250,8250,8250,0
20241217,113400,745315540,8250,8250,8250,8250,30
20241217,113300,745068040,8240,8240,8240,8240,0
20241217,113200,745068040,8240,8240,8240,8240,55
20241217,113100,744614840,8240,8250,8250,8240,131
20241217,113000,743534590,8250,8240,8250,8240,284
20241217,112900,741192010,8250,8250,8250,8250,1
20241217,112800,741183760,8240,8240,8240,8240,0
20241217,112700,741183760,8240,8240,8240,8240,203
20241217,112600,739511040,8240,8250,8250,8240,714
20241217,112500,733626380,8250,8250,8250,8250,50
20241217,112400,733213880,8250,8250,8250,8250,2
20241217,112300,733197380,8240,8240,8240,8230,197
20241217,112200,731575300,8240,8240,8240,8240,173
20241217,112100,730149780,8250,8250,8250,8250,1
20241217,112000,730141530,8250,8250,8250,8240,34
20241217,111900,729861230,8240,8240,8240,8240,1314
20241217,111800,719033870,8230,8250,8250,8230,2254
20241217,111700,700450560,8260,8260,8260,8260,8
20241217,111600,700384480,8260,8260,8260,8260,14
20241217,111500,700268840,8260,8280,8280,8260,264
20241217,111400,698088000,8260,8280,8280,8260,18
20241217,111300,697939220,8280,8280,8280,8280,3
20241217,111200,697914380,8290,8250,8290,8250,944
20241217,111100,690100290,8260,8260,8260,8260,0
20241217,111000,690100290,8260,8260,8260,8260,36
20241217,110900,689802930,8260,8260,8260,8260,70
20241217,110800,689224730,8260,8260,8260,8260,50
20241217,110700,688811730,8260,8260,8260,8260,12
20241217,110600,688712610,8260,8260,8260,8250,474
20241217,110500,684797810,8260,8250,8260,8250,398
20241217,110400,681513300,8250,8250,8250,8250,0
20241217,110300,681513300,8250,8260,8260,8250,855
20241217,110200,674451250,8260,8270,8270,8260,1785
20241217,110100,659697800,8280,8280,8280,8270,98
20241217,110000,658886550,8280,8280,8280,8280,26
20241217,105900,658671270,8290,8280,8290,8280,106
20241217,105800,657793530,8280,8280,8280,8280,18
20241217,105700,657644490,8290,8290,8290,8290,0
20241217,105600,657644490,8290,8290,8290,8290,0
20241217,105500,657644490,8290,8290,8290,8290,24
20241217,105400,657445530,8280,8280,8280,8270,1222
20241217,105300,647328010,8280,8280,8280,8280,21
20241217,105200,647154130,8280,8300,8300,8270,2157
20241217,105100,629288020,8300,8300,8300,8300,20
20241217,105000,629122020,8300,8300,8300,8300,0
20241217,104900,629122020,8300,8290,8300,8290,29
20241217,104800,628881490,8290,8290,8290,8290,0
20241217,104700,628881490,8290,8290,8290,8290,25
20241217,104600,628674240,8290,8290,8290,8290,0
20241217,104500,628674240,8290,8290,8290,8290,19
20241217,104400,628516730,8280,8280,8280,8280,0
20241217,104300,628516730,8280,8280,8280,8280,34
20241217,104200,628235210,8290,8280,8290,8280,279
20241217,104100,625922790,8280,8280,8290,8280,25
20241217,104000,625715780,8280,8280,8280,8280,295
20241217,103900,623273180,8280,8280,8280,8280,23
20241217,103800,623082740,8290,8290,8290,8290,1
20241217,103700,623074450,8290,8290,8290,8290,59
20241217,103600,622585340,8300,8300,8300,8300,0
20241217,103500,622585340,8300,8300,8300,8290,600
20241217,103400,617608220,8310,8280,8310,8280,32
20241217,103300,617342770,8290,8280,8290,8280,146
20241217,103200,616132650,8280,8280,8280,8280,8
20241217,103100,616066410,8280,8290,8290,8280,2120
20241217,103000,598493300,8290,8290,8290,8290,0
20241217,102900,598493300,8290,8300,8300,8290,185
20241217,102800,596958450,8300,8300,8300,8300,419
20241217,102700,593480750,8300,8300,8300,8300,22
20241217,102600,593298150,8310,8310,8310,8310,0
20241217,102500,593298150,8310,8310,8310,8310,121
20241217,102400,592292640,8300,8300,8300,8300,52
20241217,102300,591861040,8300,8300,8300,8300,15
20241217,102200,591736540,8300,8300,8300,8300,622
20241217,102100,586573940,8300,8320,8320,8300,293
20241217,102000,584141040,8320,8320,8320,8300,37
20241217,101900,583833560,8310,8310,8310,8310,13
20241217,101800,583725530,8310,8290,8310,8290,490
20241217,101700,579655540,8290,8290,8290,8290,15
20241217,101600,579531190,8300,8300,8300,8300,0
20241217,101500,579531190,8300,8280,8300,8280,113
20241217,101400,578594610,8290,8290,8290,8290,0
20241217,101300,578594610,8290,8290,8290,8290,3
20241217,101200,578569740,8280,8280,8280,8270,1301
20241217,101100,567805100,8290,8290,8290,8290,0
20241217,101000,567805100,8290,8300,8300,8290,153
20241217,100900,566535210,8310,8290,8310,8290,257
20241217,100800,564402600,8280,8280,8280,8280,122
20241217,100700,563392440,8280,8310,8310,8280,8
20241217,100600,563326050,8310,8280,8310,8280,1403
20241217,100500,551701240,8290,8290,8290,8280,25
20241217,100400,551494220,8290,8280,8290,8280,3
20241217,100300,551469360,8280,8290,8290,8280,35
20241217,100200,551179430,8300,8300,8300,8300,2
20241217,100100,551162830,8300,8310,8310,8300,157
20241217,100000,549858350,8310,8310,8310,8310,265
20241217,095900,547656200,8300,8300,8300,8300,211
20241217,095800,545904900,8310,8280,8310,8280,764
20241217,095700,539570840,8290,8300,8300,8280,693
20241217,095600,533827000,8320,8300,8320,8300,223
20241217,095500,531976030,8300,8290,8300,8290,139
20241217,095400,530823630,8300,8300,8300,8300,0
20241217,095300,530823630,8300,8280,8300,8280,13
20241217,095200,530715820,8280,8310,8310,8270,2249
20241217,095100,512072960,8310,8310,8310,8310,26
20241217,095000,511856900,8320,8310,8330,8310,4
20241217,094900,511823630,8320,8320,8320,8320,141
20241217,094800,510650510,8330,8300,8330,8300,458
20241217,094700,506845370,8300,8320,8320,8300,402
20241217,094600,503507180,8320,8320,8320,8320,1
20241217,094500,503498860,8310,8310,8310,8310,22
20241217,094400,503316040,8320,8320,8320,8320,2
20241217,094300,503299400,8320,8310,8320,8310,147
20241217,094200,502077820,8320,8320,8320,8320,4
20241217,094100,502044540,8310,8310,8350,8310,1345
20241217,094000,490826590,8320,8340,8340,8310,1615
20241217,093900,477367200,8360,8320,8390,8320,5577
20241217,093800,430858510,8310,8360,8360,8310,1458
20241217,093700,418709440,8360,8350,8360,8350,92
20241217,093600,417941220,8370,8370,8380,8370,184
20241217,093500,416400640,8390,8380,8390,8350,3034
20241217,093400,391003870,8360,8380,8380,8360,724
20241217,093300,384941530,8380,8360,8380,8350,830
20241217,093200,377996150,8320,8300,8360,8300,8476
20241217,093100,307399420,8310,8310,8310,8280,922
20241217,093000,299739910,8300,8300,8300,8300,201
20241217,092900,298071610,8300,8300,8310,8300,141
20241217,092800,296901250,8290,8280,8290,8270,259
20241217,092700,294756980,8280,8260,8280,8260,100
20241217,092600,293929440,8260,8270,8270,8260,5
20241217,092500,293888100,8260,8260,8260,8260,0
20241217,092400,293888100,8260,8260,8260,8260,272
20241217,092300,291641380,8270,8270,8270,8270,68
20241217,092200,291079020,8260,8260,8260,8260,52
20241217,092100,290649500,8270,8270,8270,8270,1181
20241217,092000,280882630,8270,8280,8280,8270,2005
20241217,091900,264289730,8280,8290,8290,8280,118
20241217,091800,263311680,8290,8290,8290,8290,110
20241217,091700,262399780,8290,8290,8290,8290,632
20241217,091600,257160500,8290,8290,8290,8290,71
20241217,091500,256571910,8280,8270,8280,8270,240
20241217,091400,254585270,8270,8280,8280,8270,6
20241217,091300,254535640,8280,8270,8280,8270,281
20241217,091200,252210770,8260,8250,8270,8240,2608
20241217,091100,230693350,8250,8260,8280,8240,20432
20241217,091000,62069980,8270,8310,8310,8270,1718
20241217,090900,47836670,8310,8320,8320,8310,745
20241217,090800,41645540,8330,8310,8330,8310,73
20241217,090700,41037470,8310,8300,8310,8300,321
20241217,090600,38371610,8290,8280,8290,8280,261
20241217,090500,36209140,8280,8270,8280,8270,497
20241217,090400,32094600,8270,8270,8270,8270,15
20241217,090300,31970550,8270,8270,8290,8270,282
20241217,090200,29638230,8280,8280,8280,8280,710
20241217,090100,23759430,8280,8270,8280,8270,290
20241217,090000,21360210,8280,8250,8290,8250,2585
Reference in New Issue Copy Permalink