ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/064760/min/candle-20241216.csv

647 lines
34 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
20241216,194400,3080556400,71700,71700,71700,71700,926
20241216,194300,3080556400,71700,71700,71700,71700,0
20241216,194200,3080556400,71700,71700,71700,71700,0
20241216,194100,3080556400,71700,71700,71700,71700,0
20241216,194000,3080556400,71700,71700,71700,71700,0
20241216,193900,3080556400,71700,71700,71700,71700,0
20241216,193800,3080556400,71700,71700,71700,71700,0
20241216,193700,3080556400,71700,71700,71700,71700,0
20241216,193600,3080556400,71700,71700,71700,71700,0
20241216,193500,3080556400,71700,71700,71700,71700,0
20241216,193400,3080556400,71700,71700,71700,71700,0
20241216,193300,3080556400,71700,71700,71700,71700,0
20241216,193200,3080556400,71700,71700,71700,71700,0
20241216,193100,3080556400,71700,71700,71700,71700,0
20241216,193000,3080556400,71700,71700,71700,71700,0
20241216,192900,3080556400,71700,71700,71700,71700,0
20241216,192800,3080556400,71700,71700,71700,71700,0
20241216,192700,3080556400,71700,71700,71700,71700,0
20241216,192600,3080556400,71700,71700,71700,71700,0
20241216,192500,3080556400,71700,71700,71700,71700,0
20241216,192400,3080556400,71700,71700,71700,71700,0
20241216,192300,3080556400,71700,71700,71700,71700,0
20241216,192200,3080556400,71700,71700,71700,71700,0
20241216,192100,3080556400,71700,71700,71700,71700,0
20241216,192000,3080556400,71700,71700,71700,71700,0
20241216,191900,3080556400,71700,71700,71700,71700,0
20241216,191800,3080556400,71700,71700,71700,71700,0
20241216,191700,3080556400,71700,71700,71700,71700,0
20241216,191600,3080556400,71700,71700,71700,71700,0
20241216,191500,3080556400,71700,71700,71700,71700,0
20241216,191400,3080556400,71700,71700,71700,71700,926
20241216,191300,3080556400,71700,71700,71700,71700,0
20241216,191200,3080556400,71700,71700,71700,71700,0
20241216,191100,3080556400,71700,71700,71700,71700,0
20241216,191000,3080556400,71700,71700,71700,71700,0
20241216,190900,3080556400,71700,71700,71700,71700,0
20241216,190800,3080556400,71700,71700,71700,71700,0
20241216,190700,3080556400,71700,71700,71700,71700,0
20241216,190600,3080556400,71700,71700,71700,71700,0
20241216,190500,3080556400,71700,71700,71700,71700,0
20241216,190400,3080556400,71700,71700,71700,71700,0
20241216,190300,3080556400,71700,71700,71700,71700,0
20241216,190200,3080556400,71700,71700,71700,71700,0
20241216,190100,3080556400,71700,71700,71700,71700,0
20241216,190000,3080556400,71700,71700,71700,71700,0
20241216,185900,3080556400,71700,71700,71700,71700,0
20241216,185800,3080556400,71700,71700,71700,71700,0
20241216,185700,3080556400,71700,71700,71700,71700,0
20241216,185600,3080556400,71700,71700,71700,71700,0
20241216,185500,3080556400,71700,71700,71700,71700,0
20241216,185400,3080556400,71700,71700,71700,71700,0
20241216,185300,3080556400,71700,71700,71700,71700,0
20241216,185200,3080556400,71700,71700,71700,71700,0
20241216,185100,3080556400,71700,71700,71700,71700,0
20241216,185000,3080556400,71700,71700,71700,71700,0
20241216,184900,3080556400,71700,71700,71700,71700,0
20241216,184800,3080556400,71700,71700,71700,71700,0
20241216,184700,3080556400,71700,71700,71700,71700,0
20241216,184600,3080556400,71700,71700,71700,71700,0
20241216,184500,3080556400,71700,71700,71700,71700,0
20241216,184400,3080556400,71700,71700,71700,71700,926
20241216,184300,3080556400,71700,71700,71700,71700,0
20241216,184200,3080556400,71700,71700,71700,71700,0
20241216,184100,3080556400,71700,71700,71700,71700,0
20241216,184000,3080556400,71700,71700,71700,71700,0
20241216,183900,3080556400,71700,71700,71700,71700,0
20241216,183800,3080556400,71700,71700,71700,71700,0
20241216,183700,3080556400,71700,71700,71700,71700,0
20241216,183600,3080556400,71700,71700,71700,71700,0
20241216,183500,3080556400,71700,71700,71700,71700,0
20241216,183400,3080556400,71700,71700,71700,71700,0
20241216,183300,3080556400,71700,71700,71700,71700,0
20241216,183200,3080556400,71700,71700,71700,71700,0
20241216,183100,3080556400,71700,71700,71700,71700,0
20241216,183000,3080556400,71700,71700,71700,71700,0
20241216,182900,3080556400,71700,71700,71700,71700,0
20241216,182800,3080556400,71700,71700,71700,71700,0
20241216,182700,3080556400,71700,71700,71700,71700,0
20241216,182600,3080556400,71700,71700,71700,71700,0
20241216,182500,3080556400,71700,71700,71700,71700,0
20241216,182400,3080556400,71700,71700,71700,71700,0
20241216,182300,3080556400,71700,71700,71700,71700,0
20241216,182200,3080556400,71700,71700,71700,71700,0
20241216,182100,3080556400,71700,71700,71700,71700,0
20241216,182000,3080556400,71700,71700,71700,71700,0
20241216,181900,3080556400,71700,71700,71700,71700,0
20241216,181800,3080556400,71700,71700,71700,71700,0
20241216,181700,3080556400,71700,71700,71700,71700,0
20241216,181600,3080556400,71700,71700,71700,71700,0
20241216,181500,3080556400,71700,71700,71700,71700,0
20241216,181400,3080556400,71700,71700,71700,71700,926
20241216,181300,3080556400,71700,71700,71700,71700,0
20241216,181200,3080556400,71700,71700,71700,71700,0
20241216,181100,3080556400,71700,71700,71700,71700,0
20241216,181000,3080556400,71700,71700,71700,71700,0
20241216,180900,3080556400,71700,71700,71700,71700,0
20241216,180800,3080556400,71700,71700,71700,71700,0
20241216,180700,3080556400,71700,71700,71700,71700,0
20241216,180600,3080556400,71700,71700,71700,71700,0
20241216,180500,3080556400,71700,71700,71700,71700,0
20241216,180400,3080556400,71700,71700,71700,71700,0
20241216,180300,3080556400,71700,71700,71700,71700,0
20241216,180200,3080556400,71700,71700,71700,71700,0
20241216,180100,3080556400,71700,71700,71700,71700,0
20241216,180000,3080556400,71700,71700,71700,71700,0
20241216,175900,3080556400,71700,71700,71700,71700,0
20241216,175800,3080556400,71700,71700,71700,71700,0
20241216,175700,3080556400,71700,71700,71700,71700,0
20241216,175600,3080556400,71700,71700,71700,71700,0
20241216,175500,3080556400,71700,71700,71700,71700,0
20241216,175400,3080556400,71700,71700,71700,71700,0
20241216,175300,3080556400,71700,71700,71700,71700,0
20241216,175200,3080556400,71700,71700,71700,71700,0
20241216,175100,3080556400,71700,71700,71700,71700,0
20241216,175000,3080556400,71700,71700,71700,71700,0
20241216,174900,3080556400,71700,71700,71700,71700,0
20241216,174800,3080556400,71700,71700,71700,71700,0
20241216,174700,3080556400,71700,71700,71700,71700,0
20241216,174600,3080556400,71700,71700,71700,71700,0
20241216,174500,3080556400,71700,71700,71700,71700,0
20241216,174400,3080556400,71700,71700,71700,71700,926
20241216,174300,3080556400,71700,71700,71700,71700,0
20241216,174200,3080556400,71700,71700,71700,71700,0
20241216,174100,3080556400,71700,71700,71700,71700,0
20241216,174000,3080556400,71700,71700,71700,71700,0
20241216,173900,3080556400,71700,71700,71700,71700,0
20241216,173800,3080556400,71700,71700,71700,71700,0
20241216,173700,3080556400,71700,71700,71700,71700,0
20241216,173600,3080556400,71700,71700,71700,71700,0
20241216,173500,3080556400,71700,71700,71700,71700,0
20241216,173400,3080556400,71700,71700,71700,71700,0
20241216,173300,3080556400,71700,71700,71700,71700,0
20241216,173200,3080556400,71700,71700,71700,71700,0
20241216,173100,3080556400,71700,71700,71700,71700,0
20241216,173000,3080556400,71700,71700,71700,71700,0
20241216,172900,3080556400,71700,71700,71700,71700,0
20241216,172800,3080556400,71700,71700,71700,71700,0
20241216,172700,3080556400,71700,71700,71700,71700,0
20241216,172600,3080556400,71700,71700,71700,71700,0
20241216,172500,3080556400,71700,71700,71700,71700,0
20241216,172400,3080556400,71700,71700,71700,71700,0
20241216,172300,3080556400,71700,71700,71700,71700,0
20241216,172200,3080556400,71700,71700,71700,71700,0
20241216,172100,3080556400,71700,71700,71700,71700,0
20241216,172000,3080556400,71700,71700,71700,71700,0
20241216,171900,3080556400,71700,71700,71700,71700,0
20241216,171800,3080556400,71700,71700,71700,71700,0
20241216,171700,3080556400,71700,71700,71700,71700,0
20241216,171600,3080556400,71700,71700,71700,71700,0
20241216,171500,3080556400,71700,71700,71700,71700,0
20241216,171400,3080556400,71700,71700,71700,71700,926
20241216,171300,3080556400,71700,71700,71700,71700,0
20241216,171200,3080556400,71700,71700,71700,71700,0
20241216,171100,3080556400,71700,71700,71700,71700,0
20241216,171000,3080556400,71700,71700,71700,71700,0
20241216,170900,3080556400,71700,71700,71700,71700,0
20241216,170800,3080556400,71700,71700,71700,71700,0
20241216,170700,3080556400,71700,71700,71700,71700,0
20241216,170600,3080556400,71700,71700,71700,71700,0
20241216,170500,3080556400,71700,71700,71700,71700,0
20241216,170400,3080556400,71700,71700,71700,71700,0
20241216,170300,3080556400,71700,71700,71700,71700,0
20241216,170200,3080556400,71700,71700,71700,71700,0
20241216,170100,3080556400,71700,71700,71700,71700,0
20241216,170000,3080556400,71700,71700,71700,71700,0
20241216,165900,3080556400,71700,71700,71700,71700,0
20241216,165800,3080556400,71700,71700,71700,71700,0
20241216,165700,3080556400,71700,71700,71700,71700,0
20241216,165600,3080556400,71700,71700,71700,71700,0
20241216,165500,3080556400,71700,71700,71700,71700,0
20241216,165400,3080556400,71700,71700,71700,71700,0
20241216,165300,3080556400,71700,71700,71700,71700,0
20241216,165200,3080556400,71700,71700,71700,71700,0
20241216,165100,3080556400,71700,71700,71700,71700,0
20241216,165000,3080556400,71700,71700,71700,71700,0
20241216,164900,3080556400,71700,71700,71700,71700,0
20241216,164800,3080556400,71700,71700,71700,71700,0
20241216,164700,3080556400,71700,71700,71700,71700,0
20241216,164600,3080556400,71700,71700,71700,71700,0
20241216,164500,3080556400,71700,71700,71700,71700,0
20241216,164400,3080556400,71700,71700,71700,71700,926
20241216,164300,3080556400,71700,71700,71700,71700,0
20241216,164200,3080556400,71700,71700,71700,71700,0
20241216,164100,3080556400,71700,71700,71700,71700,0
20241216,164000,3080556400,71700,71700,71700,71700,0
20241216,163900,3080556400,71700,71700,71700,71700,0
20241216,163800,3080556400,71700,71700,71700,71700,0
20241216,163700,3080556400,71700,71700,71700,71700,0
20241216,163600,3080556400,71700,71700,71700,71700,0
20241216,163500,3080556400,71700,71700,71700,71700,0
20241216,163400,3080556400,71700,71700,71700,71700,0
20241216,163300,3080556400,71700,71700,71700,71700,0
20241216,163200,3080556400,71700,71700,71700,71700,0
20241216,163100,3080556400,71700,71700,71700,71700,0
20241216,163000,3080556400,71700,71700,71700,71700,0
20241216,162900,3080556400,71700,71700,71700,71700,0
20241216,162800,3080556400,71700,71700,71700,71700,0
20241216,162700,3080556400,71700,71700,71700,71700,0
20241216,162600,3080556400,71700,71700,71700,71700,0
20241216,162500,3080556400,71700,71700,71700,71700,0
20241216,162400,3080556400,71700,71700,71700,71700,0
20241216,162300,3080556400,71700,71700,71700,71700,0
20241216,162200,3080556400,71700,71700,71700,71700,0
20241216,162100,3080556400,71700,71700,71700,71700,0
20241216,162000,3080556400,71700,71700,71700,71700,0
20241216,161900,3080556400,71700,71700,71700,71700,0
20241216,161800,3080556400,71700,71700,71700,71700,0
20241216,161700,3080556400,71700,71700,71700,71700,0
20241216,161600,3080556400,71700,71700,71700,71700,0
20241216,161500,3080556400,71700,71700,71700,71700,0
20241216,161400,3080556400,71700,71700,71700,71700,926
20241216,161300,3080556400,71700,71700,71700,71700,0
20241216,161200,3080556400,71700,71700,71700,71700,0
20241216,161100,3080556400,71700,71700,71700,71700,0
20241216,161000,3080556400,71700,71700,71700,71700,0
20241216,160900,3080556400,71700,71700,71700,71700,0
20241216,160800,3080556400,71700,71700,71700,71700,0
20241216,160700,3080556400,71700,71700,71700,71700,0
20241216,160600,3080556400,71700,71700,71700,71700,0
20241216,160500,3080556400,71700,71700,71700,71700,0
20241216,160400,3080556400,71700,71700,71700,71700,0
20241216,160300,3080556400,71700,71700,71700,71700,0
20241216,160200,3080556400,71700,71700,71700,71700,0
20241216,160100,3080556400,71700,71700,71700,71700,0
20241216,160000,3080556400,71700,71700,71700,71700,0
20241216,155900,3080556400,71700,71700,71700,71700,0
20241216,155800,3080556400,71700,71700,71700,71700,0
20241216,155700,3080556400,71700,71700,71700,71700,0
20241216,155600,3080556400,71700,71700,71700,71700,0
20241216,155500,3080556400,71700,71700,71700,71700,0
20241216,155400,3080556400,71700,71700,71700,71700,0
20241216,155300,3080556400,71700,71700,71700,71700,0
20241216,155200,3080556400,71700,71700,71700,71700,0
20241216,155100,3080556400,71700,71700,71700,71700,0
20241216,155000,3080556400,71700,71700,71700,71700,0
20241216,154900,3080556400,71700,71700,71700,71700,0
20241216,154800,3080556400,71700,71700,71700,71700,0
20241216,154700,3080556400,71700,71700,71700,71700,0
20241216,154600,3080556400,71700,71700,71700,71700,0
20241216,154500,3080556400,71700,71700,71700,71700,0
20241216,154400,3080556400,71700,71700,71700,71700,926
20241216,154300,3080556400,71700,71700,71700,71700,0
20241216,154200,3080556400,71700,71700,71700,71700,0
20241216,154100,3080556400,71700,71700,71700,71700,0
20241216,154000,3080556400,71700,71700,71700,71700,0
20241216,153900,3080556400,71700,71700,71700,71700,0
20241216,153800,3080556400,71700,71700,71700,71700,0
20241216,153700,3080556400,71700,71700,71700,71700,0
20241216,153600,3080556400,71700,71700,71700,71700,0
20241216,153500,3080556400,71700,71700,71700,71700,0
20241216,153400,3080556400,71700,71700,71700,71700,0
20241216,153300,3080556400,71700,71700,71700,71700,0
20241216,153200,3080556400,71700,71700,71700,71700,0
20241216,153100,3080556400,71700,71700,71700,71700,0
20241216,153000,3080556400,71700,71700,71700,71700,926
20241216,152900,3014162200,71800,71800,71800,71800,0
20241216,152800,3014162200,71800,71800,71800,71800,0
20241216,152700,3014162200,71800,71800,71800,71800,0
20241216,152600,3014162200,71800,71800,71800,71800,0
20241216,152500,3014162200,71800,71800,71800,71800,0
20241216,152400,3014162200,71800,71800,71800,71800,0
20241216,152300,3014162200,71800,71800,71800,71800,0
20241216,152200,3014162200,71800,71800,71800,71800,0
20241216,152100,3014162200,71800,71800,71800,71800,0
20241216,152000,3014162200,71800,71800,71800,71800,0
20241216,151900,3014162200,71800,71800,71800,71500,50
20241216,151800,3010581300,71500,71800,71800,71500,56
20241216,151700,3006570600,71700,71800,71900,71700,207
20241216,151600,2991705800,71900,71900,71900,71800,142
20241216,151500,2981498100,71900,71900,71900,71800,126
20241216,151400,2972440600,71900,72000,72000,71900,120
20241216,151300,2963806900,72000,71900,72000,71900,139
20241216,151200,2953812300,71900,71900,71900,71900,131
20241216,151100,2944393400,71900,71900,72000,71900,135
20241216,151000,2934681000,71900,71800,71900,71700,93
20241216,150900,2927995100,71800,72000,72000,71700,254
20241216,150800,2909741500,72000,71900,72100,71900,114
20241216,150700,2901533300,71900,71800,71900,71800,97
20241216,150600,2894564600,71800,71800,71800,71700,147
20241216,150500,2884016300,71700,71600,71800,71600,162
20241216,150400,2872405100,71600,71600,71600,71600,73
20241216,150300,2867178300,71600,71600,71600,71500,13
20241216,150200,2866247700,71600,71500,71600,71500,26
20241216,150100,2864388400,71500,71600,71600,71500,59
20241216,150000,2860164600,71500,71500,71600,71500,26
20241216,145900,2858305100,71500,71500,71600,71500,14
20241216,145800,2857303800,71600,71600,71600,71500,47
20241216,145700,2853942500,71600,71600,71600,71600,20
20241216,145600,2852510500,71600,71600,71600,71500,23
20241216,145500,2850864100,71500,71600,71600,71500,62
20241216,145400,2846427700,71600,71500,71600,71500,46
20241216,145300,2843137400,71500,71400,71500,71400,28
20241216,145200,2841137900,71500,71500,71500,71500,42
20241216,145100,2838134900,71500,71300,71500,71300,520
20241216,145000,2801049200,71400,71400,71500,71300,323
20241216,144900,2777990400,71500,71500,71500,71400,197
20241216,144800,2763922000,71500,71400,71500,71400,174
20241216,144700,2751497300,71300,71500,71500,71300,919
20241216,144600,2685874100,71500,71600,71600,71500,36
20241216,144500,2683298000,71600,71600,71600,71600,161
20241216,144400,2671770400,71400,71500,71600,71400,46
20241216,144300,2668481100,71700,71500,71700,71500,36
20241216,144200,2665902700,71600,71500,71600,71500,31
20241216,144100,2663686100,71500,71500,71500,71500,33
20241216,144000,2661326600,71600,71500,71600,71400,114
20241216,143900,2653174000,71500,71500,71600,71500,15
20241216,143800,2652101200,71500,71500,71600,71500,31
20241216,143700,2649884300,71600,71500,71600,71500,30
20241216,143600,2647737100,71500,71400,71500,71400,23
20241216,143500,2646094500,71400,71500,71500,71400,30
20241216,143400,2643950600,71500,71500,71500,71500,27
20241216,143300,2642020100,71400,71500,71500,71400,29
20241216,143200,2639948900,71500,71400,71500,71400,9
20241216,143100,2639305800,71400,71300,71400,71300,73
20241216,143000,2634095500,71300,71300,71400,71300,46
20241216,142900,2630815400,71400,71400,71400,71300,83
20241216,142800,2624891600,71400,71300,71400,71300,14
20241216,142700,2623893000,71300,71400,71400,71300,34
20241216,142600,2621467700,71400,71300,71400,71300,8
20241216,142500,2620896900,71400,71400,71400,71400,48
20241216,142400,2617469700,71400,71400,71400,71400,11
20241216,142300,2616684300,71500,71400,71500,71400,7
20241216,142200,2616184200,71500,71500,71500,71500,29
20241216,142100,2614110700,71400,71300,71400,71300,43
20241216,142000,2611040800,71400,71300,71400,71300,20
20241216,141900,2609613700,71400,71400,71400,71300,40
20241216,141800,2606758100,71400,71300,71400,71300,6
20241216,141700,2606330000,71300,71400,71400,71300,27
20241216,141600,2604404500,71300,71300,71400,71300,12
20241216,141500,2603548600,71400,71300,71400,71300,24
20241216,141400,2601837100,71400,71300,71400,71300,39
20241216,141300,2599056100,71400,71300,71400,71300,23
20241216,141200,2597415000,71400,71400,71400,71300,14
20241216,141100,2596415600,71400,71400,71400,71400,13
20241216,141000,2595487400,71300,71300,71300,71300,25
20241216,140900,2593704900,71300,71300,71300,71200,54
20241216,140800,2589857600,71300,71200,71300,71200,40
20241216,140700,2587009000,71600,71300,71600,71300,26
20241216,140600,2585154400,71300,71200,71300,71200,25
20241216,140500,2583372300,71300,71200,71300,71200,14
20241216,140400,2582374400,71300,71200,71300,71200,56
20241216,140300,2578386800,71200,71400,71400,71200,12
20241216,140200,2577530800,71300,71200,71300,71200,26
20241216,140100,2575678700,71400,71300,71400,71300,4
20241216,140000,2575393400,71400,71300,71400,71300,33
20241216,135900,2573039300,71300,71300,71300,71200,16
20241216,135800,2571898800,71400,71200,71400,71200,35
20241216,135700,2569406300,71200,71300,71300,71200,39
20241216,135600,2566625900,71300,71400,71400,71300,27
20241216,135500,2564700500,71300,71500,71500,71300,29
20241216,135400,2562632100,71500,71300,71500,71300,7
20241216,135300,2562132500,71700,71600,71700,71300,50
20241216,135200,2558557900,71700,71700,71700,71300,5
20241216,135100,2558199800,71700,71300,71700,71300,65
20241216,135000,2553554300,71300,71300,71500,71300,34
20241216,134900,2551129700,71400,71400,71400,71400,26
20241216,134800,2549273300,71400,71300,71400,71200,44
20241216,134700,2546136600,71300,71300,71300,71300,4
20241216,134600,2545851400,71300,71300,71400,71300,68
20241216,134500,2541002700,71300,71400,71400,71300,33
20241216,134400,2538649500,71300,71300,71400,71200,140
20241216,134300,2528669700,71200,71400,71400,71200,24
20241216,134200,2526959900,71500,71500,71500,71500,3
20241216,134100,2526745400,71500,71500,71500,71200,35
20241216,134000,2524249900,71400,71300,71400,71200,41
20241216,133900,2521328200,71300,71400,71400,71300,6
20241216,133800,2520900300,71200,71300,71400,71200,27
20241216,133700,2518975700,71400,71400,71400,71400,3
20241216,133600,2518761500,71400,71300,71400,71300,46
20241216,133500,2515480900,71300,71200,71300,71200,33
20241216,133400,2513129900,71400,71400,71400,71400,12
20241216,133300,2512273100,71200,71400,71400,71200,22
20241216,133200,2510706100,71400,71300,71400,71300,37
20241216,133100,2508066900,71200,71200,71300,71200,10
20241216,133000,2507354600,71300,71200,71300,71200,40
20241216,132900,2504504500,71300,71200,71300,71200,9
20241216,132800,2503863200,71200,71300,71300,71200,34
20241216,132700,2501440900,71200,71400,71400,71200,22
20241216,132600,2499873900,71400,71200,71400,71200,18
20241216,132500,2498590300,71300,71200,71300,71200,32
20241216,132400,2496310300,71300,71200,71300,71200,35
20241216,132300,2493818000,71300,71200,71300,71200,7
20241216,132200,2493319300,71300,71300,71300,71300,19
20241216,132100,2491964600,71300,71300,71300,71300,3
20241216,132000,2491750700,71300,71200,71300,71200,45
20241216,131900,2488546400,71300,71200,71300,71200,15
20241216,131800,2487478000,71300,71200,71300,71100,124
20241216,131700,2478651400,71200,71200,71300,71200,67
20241216,131600,2473880700,71200,71300,71300,71200,37
20241216,131500,2471245100,71300,71400,71400,71300,7
20241216,131400,2470745400,71200,71200,71200,71200,334
20241216,131300,2446964600,71300,71200,71300,71200,47
20241216,131200,2443617900,71300,71300,71300,71300,3
20241216,131100,2443404000,71200,71200,71300,71200,25
20241216,131000,2441623700,71300,71300,71300,71300,15
20241216,130900,2440554200,71400,71300,71400,71300,52
20241216,130800,2436845800,71400,71300,71400,71300,27
20241216,130700,2434920400,71400,71400,71400,71400,3
20241216,130600,2434706200,71300,71400,71400,71300,42
20241216,130500,2431709300,71400,71300,71400,71300,12
20241216,130400,2430853400,71400,71300,71400,71300,22
20241216,130300,2429284500,71300,71200,71300,71200,26
20241216,130200,2427431100,71300,71300,71300,71200,20
20241216,130100,2426005500,71300,71300,71300,71200,10
20241216,130000,2425293100,71300,71300,71300,71200,70
20241216,125900,2420308200,71300,71200,71300,71200,7
20241216,125800,2419809500,71200,71200,71300,71200,49
20241216,125700,2416320400,71200,71200,71300,71200,27
20241216,125600,2414397700,71300,71300,71300,71300,3
20241216,125500,2414183800,71200,71400,71400,71200,23
20241216,125400,2412544800,71400,71400,71400,71400,3
20241216,125300,2412330600,71500,71300,71500,71200,35
20241216,125200,2409835800,71200,71200,71200,71200,19
20241216,125100,2408483000,71200,71200,71200,71200,27
20241216,125000,2406560600,71200,71100,71200,71100,9
20241216,124900,2405920300,71300,71300,71300,71200,38
20241216,124800,2403211000,71200,71400,71400,71200,8
20241216,124700,2402641200,71400,71200,71400,71100,55
20241216,124600,2398725500,71200,71200,71200,71200,96
20241216,124500,2391890300,71200,71300,71300,71200,29
20241216,124400,2389825200,71200,71100,71200,71100,175
20241216,124300,2377368600,71100,71100,71200,71100,44
20241216,124200,2374239900,71100,71500,71500,71100,300
20241216,124100,2352879300,71500,71100,71700,71100,191
20241216,124000,2339249900,71200,71100,71200,71100,31
20241216,123900,2337044700,71300,71100,71300,71100,38
20241216,123800,2334339400,71100,71200,71200,71100,22
20241216,123700,2332774800,71200,71100,71200,71100,31
20241216,123600,2330569700,71200,71200,71200,71100,64
20241216,123500,2326014800,71200,71100,71200,71100,42
20241216,123400,2323027300,71200,71200,71200,71200,3
20241216,123300,2322813700,71200,71200,71200,71200,14
20241216,123200,2321816900,71200,71200,71200,71200,37
20241216,123100,2319182500,71300,71200,71400,71200,39
20241216,123000,2316403500,71400,71200,71400,71200,22
20241216,122900,2314836500,71400,71200,71400,71200,4
20241216,122800,2314551100,71200,71500,71500,71200,22
20241216,122700,2312983800,71600,71200,71600,71200,38
20241216,122600,2310276600,71200,71200,71200,71200,54
20241216,122500,2306431800,71300,71200,71300,71200,37
20241216,122400,2303797000,71300,71300,71300,71200,11
20241216,122300,2303013200,71500,71500,71500,71500,3
20241216,122200,2302798700,71700,71600,71700,71600,3
20241216,122100,2302583700,71800,71200,71800,71200,24
20241216,122000,2300873900,71200,71300,71300,71200,51
20241216,121900,2297238100,71200,71200,71300,71200,168
20241216,121800,2285276200,71300,71300,71300,71200,19
20241216,121700,2283922700,71200,71400,71400,71200,50
20241216,121600,2280359300,71500,71500,71600,71500,10
20241216,121500,2279644100,71500,71400,71500,71400,25
20241216,121400,2277858900,71400,71300,71400,71300,30
20241216,121300,2275719600,71300,71300,71300,71300,35
20241216,121200,2273224100,71300,71300,71400,71300,15
20241216,121100,2272154300,71300,71300,71400,71300,31
20241216,121000,2269943000,71400,71400,71400,71400,23
20241216,120900,2268300800,71400,71400,71400,71400,10
20241216,120800,2267586800,71400,71200,71400,71200,37
20241216,120700,2264948200,71400,71400,71400,71400,4
20241216,120600,2264662600,71400,71400,71400,71400,19
20241216,120500,2263306000,71400,71200,71400,71200,37
20241216,120400,2260668600,71600,71200,71600,71200,40
20241216,120300,2257819400,71200,71400,71500,71200,1025
20241216,120200,2184783400,71500,71400,71500,71400,9
20241216,120100,2184140400,71500,71500,71500,71400,8
20241216,120000,2183569000,71500,71400,71500,71400,159
20241216,115900,2172214500,71400,71400,71500,71400,18
20241216,115800,2170928900,71400,71400,71400,71400,39
20241216,115700,2168144300,71400,71400,71500,71400,31
20241216,115600,2165930600,71500,71500,71500,71400,16
20241216,115500,2164787000,71500,71500,71600,71500,8
20241216,115400,2164214700,71600,71500,71600,71500,9
20241216,115300,2163570900,71600,71400,71600,71300,51
20241216,115200,2159930500,71300,71500,71500,71300,26
20241216,115100,2158073600,71500,71500,71500,71500,5
20241216,115000,2157716100,71400,71400,71500,71400,27
20241216,114900,2155788000,71500,71500,71500,71400,19
20241216,114800,2154430100,71500,71500,71500,71500,8
20241216,114700,2153858100,71500,71400,71500,71400,30
20241216,114600,2151715900,71400,71400,71400,71400,48
20241216,114500,2148288700,71400,71400,71500,71400,6
20241216,114400,2147860000,71400,71400,71500,71400,25
20241216,114300,2146074500,71400,71400,71500,71400,25
20241216,114200,2144288800,71400,71400,71500,71400,29
20241216,114100,2142217900,71500,71400,71500,71400,28
20241216,114000,2140218300,71500,71400,71500,71400,34
20241216,113900,2137790300,71500,71400,71500,71400,15
20241216,113800,2136718300,71500,71400,71500,71400,31
20241216,113700,2134504200,71600,71600,71600,71600,4
20241216,113600,2134217800,71600,71400,71600,71300,44
20241216,113500,2131077200,71300,71400,71500,71300,348
20241216,113400,2106232600,71600,71600,71700,71600,99
20241216,113300,2099143800,71600,71600,71600,71600,8
20241216,113200,2098571000,71500,71400,71500,71400,47
20241216,113100,2095214700,71500,71400,71500,71400,24
20241216,113000,2093500700,71600,71400,71600,71400,22
20241216,112900,2091929300,71600,71600,71600,71600,5
20241216,112800,2091571300,71400,71400,71700,71400,129
20241216,112700,2082359800,71800,71600,71800,71600,8
20241216,112600,2081786400,71400,71500,71600,71400,55
20241216,112500,2077852800,71600,71500,71600,71500,22
20241216,112400,2076279500,71600,71500,71600,71500,29
20241216,112300,2074205700,71600,71500,71600,71500,8
20241216,112200,2073633300,71600,71700,71700,71600,18
20241216,112100,2072344200,71700,71700,71700,71700,3
20241216,112000,2072129100,71600,71500,71600,71500,48
20241216,111900,2068696100,71500,71800,71800,71500,4
20241216,111800,2068409200,71800,71800,71800,71800,3
20241216,111700,2068193800,71600,71600,71600,71400,1269
20241216,111600,1977415100,71600,71700,71700,71600,233
20241216,111500,1960711300,71800,71800,71800,71800,9
20241216,111400,1960065100,71800,71700,71800,71700,27
20241216,111300,1958128800,71800,71700,71800,71700,25
20241216,111200,1956335900,71700,71800,71800,71700,28
20241216,111100,1954326100,71800,71800,71800,71800,3
20241216,111000,1954110700,71800,71800,71800,71700,72
20241216,110900,1948945700,71800,71800,71800,71800,23
20241216,110800,1947294300,71800,71800,71900,71800,29
20241216,110700,1945211800,71900,71900,71900,71900,3
20241216,110600,1944996100,71900,71900,71900,71900,3
20241216,110500,1944780400,71800,71800,71800,71700,29
20241216,110400,1942698300,71900,71800,71900,71800,22
20241216,110300,1941118400,71800,71800,71800,71800,32
20241216,110200,1938820800,71800,71700,71800,71700,92
20241216,110100,1932217100,71800,72000,72000,71800,282
20241216,110000,1911957600,71900,72100,72300,71900,11
20241216,105900,1911164100,72100,72000,72100,72000,60
20241216,105800,1906839000,72100,72000,72100,71800,43
20241216,105700,1903746900,72000,72100,72100,72000,30
20241216,105600,1901585900,72100,71900,72100,71900,114
20241216,105500,1893377000,71800,71800,72000,71800,28
20241216,105400,1891365500,72000,71900,72000,71900,5
20241216,105300,1891005700,71900,71800,71900,71700,52
20241216,105200,1887267500,71800,71600,71900,71600,117
20241216,105100,1878874100,71600,71600,71600,71500,2008
20241216,105000,1735201300,71700,71900,71900,71700,19
20241216,104900,1733838500,71700,71800,71800,71700,529
20241216,104800,1695874600,71900,71900,71900,71900,18
20241216,104700,1694580400,72000,71800,72000,71800,98
20241216,104600,1687540700,71800,71900,71900,71800,227
20241216,104500,1671232700,71900,72000,72000,71900,17
20241216,104400,1670009900,71900,71700,72000,71600,680
20241216,104300,1621171400,71800,71900,71900,71800,325
20241216,104200,1597811800,72100,72100,72100,72100,3
20241216,104100,1597595500,72100,71900,72100,71900,46
20241216,104000,1594284700,71900,72100,72100,71900,23
20241216,103900,1592630400,71900,72100,72100,71900,660
20241216,103800,1545085700,72100,72200,72300,72100,210
20241216,103700,1529923900,72500,72500,72500,72500,403
20241216,103600,1500706400,72500,72300,72500,72300,1031
20241216,103500,1425993000,72300,72100,72300,72100,271
20241216,103400,1406419700,72100,72200,72200,72100,21
20241216,103300,1404903600,72100,72100,72100,72100,141
20241216,103200,1394737500,72000,72000,72000,72000,45
20241216,103100,1391497500,72000,72000,72000,72000,25
20241216,103000,1389697500,72000,72000,72000,72000,25
20241216,102900,1387897500,72000,71900,72000,71900,10
20241216,102800,1387177900,71900,71900,71900,71900,116
20241216,102700,1378837500,71800,71800,71900,71800,30
20241216,102600,1376682500,71800,71800,71800,71800,67
20241216,102500,1371871900,71900,71800,71900,71800,25
20241216,102400,1370074600,71800,71900,71900,71800,73
20241216,102300,1364826100,71900,72000,72000,71900,356
20241216,102200,1339198600,72000,72000,72000,72000,40
20241216,102100,1336318600,72000,72000,72000,72000,53
20241216,102000,1332502600,72000,72100,72100,72000,11
20241216,101900,1331709700,72100,71900,72100,71900,168
20241216,101800,1319616200,71800,72000,72000,71800,244
20241216,101700,1302062800,71900,71900,72000,71800,191
20241216,101600,1288328900,71700,71600,71900,71600,63
20241216,101500,1283811800,71600,71600,71600,71600,114
20241216,101400,1275649400,71700,71700,71700,71700,44
20241216,101300,1272494600,71600,71700,71700,71600,79
20241216,101200,1266830400,71700,71700,71700,71700,17
20241216,101100,1265611500,71700,71800,71800,71700,19
20241216,101000,1264247900,71700,72100,72100,71700,20
20241216,100900,1262813500,72100,71600,72100,71600,13
20241216,100800,1261877800,71500,71700,71700,71500,293
20241216,100700,1240889700,71800,71800,71900,71700,51
20241216,100600,1237228800,71800,71700,71900,71700,11
20241216,100500,1236439000,71800,71900,72000,71800,111
20241216,100400,1228464700,71900,71900,71900,71900,20
20241216,100300,1227026700,72000,72000,72000,72000,30
20241216,100200,1224866700,72200,72200,72200,72200,7
20241216,100100,1224361300,71900,71900,71900,71900,20
20241216,100000,1222923300,72200,71800,72200,71700,1570
20241216,095900,1109804300,71900,71900,72100,71800,423
20241216,095800,1079327700,71700,71500,71800,71500,121
20241216,095700,1070648700,71600,71600,71600,71600,18
20241216,095600,1069359900,71600,71500,71600,71500,54
20241216,095500,1065493900,71600,71600,71600,71600,75
20241216,095400,1060123900,71700,71700,71700,71700,237
20241216,095300,1043131000,71800,71900,71900,71800,153
20241216,095200,1032145400,71900,71800,71900,71700,86
20241216,095100,1025970200,71700,71800,71800,71700,27
20241216,095000,1024032700,71900,71900,71900,71900,9
20241216,094900,1023385600,71900,71800,71900,71800,53
20241216,094800,1019580000,71800,71900,71900,71800,43
20241216,094700,1016490200,71800,71800,71800,71800,1
20241216,094600,1016418400,72100,71800,72100,71800,25
20241216,094500,1014622400,71800,71800,71800,71800,24
20241216,094400,1012899200,71800,71700,71800,71700,32
20241216,094300,1010603900,71700,71700,71700,71700,23
20241216,094200,1008954800,71700,71600,71700,71500,95
20241216,094100,1002152600,71700,71600,71700,71600,35
20241216,094000,999645000,71600,71900,71900,71600,270
20241216,093900,980259700,71900,71700,71900,71700,56
20241216,093800,976236200,71800,71500,71800,71500,93
20241216,093700,969579800,71500,71400,71500,71400,43
20241216,093600,966508200,71400,71600,71600,71400,88
20241216,093500,960223000,71500,71500,71500,71400,13
20241216,093400,959293600,71700,71300,71700,71300,132
20241216,093300,949851600,71200,71400,71600,71200,66
20241216,093200,945143000,71300,71700,71700,71300,907
20241216,093100,880319200,71600,71600,71700,71600,53
20241216,093000,876524300,71600,71600,71600,71600,39
20241216,092900,873731900,71700,71700,71700,71700,25
20241216,092800,871939400,71900,71700,71900,71700,164
20241216,092700,860180200,71700,71800,71800,71700,67
20241216,092600,855369700,72000,71900,72000,71600,493
20241216,092500,819971100,71900,72000,72100,71900,54
20241216,092400,816085000,72000,72100,72100,71900,540
20241216,092300,777202400,72200,72100,72200,72100,174
20241216,092200,764639800,72100,72200,72200,72100,60
20241216,092100,760311100,72000,71900,72200,71900,19
20241216,092000,758942000,72000,72200,72200,71900,431
20241216,091900,727879400,72000,72000,72000,72000,332
20241216,091800,703975400,72400,72400,72400,72400,26
20241216,091700,702093000,72400,72000,72400,72000,86
20241216,091600,695892700,72000,72200,72500,72000,203
20241216,091500,681256000,72200,72600,72600,72200,517
20241216,091400,643814900,72700,72900,72900,72700,212
20241216,091300,628375900,72900,72400,72900,72400,1529
20241216,091200,517397300,72300,72200,72300,71900,735
20241216,091100,464298100,72200,72000,72200,71900,242
20241216,091000,446855300,71900,72100,72100,71900,603
20241216,090900,403440600,72300,71600,72500,71600,1936
20241216,090800,263972700,71600,71500,71700,71500,582
20241216,090700,222255000,71400,71400,71800,71400,505
20241216,090600,186099900,71200,71300,71400,71200,132
20241216,090500,176685000,71100,71100,71200,71100,112
20241216,090400,168719800,71100,71100,71100,71100,267
20241216,090300,149736100,71100,71100,71100,70700,429
20241216,090200,119266900,71100,71500,71500,71100,837
20241216,090100,59539100,71300,71700,71700,71200,173
20241216,090000,47162000,71600,70700,71700,70700,664
Reference in New Issue Copy Permalink