ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/066130/min/candle-20241218.csv

648 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
20241218,194500,1178585770,5860,5860,5860,5860,4090
20241218,194400,1178585770,5860,5860,5860,5860,0
20241218,194300,1178585770,5860,5860,5860,5860,0
20241218,194200,1178585770,5860,5860,5860,5860,0
20241218,194100,1178585770,5860,5860,5860,5860,0
20241218,194000,1178585770,5860,5860,5860,5860,0
20241218,193900,1178585770,5860,5860,5860,5860,0
20241218,193800,1178585770,5860,5860,5860,5860,0
20241218,193700,1178585770,5860,5860,5860,5860,0
20241218,193600,1178585770,5860,5860,5860,5860,0
20241218,193500,1178585770,5860,5860,5860,5860,0
20241218,193400,1178585770,5860,5860,5860,5860,0
20241218,193300,1178585770,5860,5860,5860,5860,0
20241218,193200,1178585770,5860,5860,5860,5860,0
20241218,193100,1178585770,5860,5860,5860,5860,0
20241218,193000,1178585770,5860,5860,5860,5860,0
20241218,192900,1178585770,5860,5860,5860,5860,0
20241218,192800,1178585770,5860,5860,5860,5860,0
20241218,192700,1178585770,5860,5860,5860,5860,0
20241218,192600,1178585770,5860,5860,5860,5860,0
20241218,192500,1178585770,5860,5860,5860,5860,0
20241218,192400,1178585770,5860,5860,5860,5860,0
20241218,192300,1178585770,5860,5860,5860,5860,0
20241218,192200,1178585770,5860,5860,5860,5860,0
20241218,192100,1178585770,5860,5860,5860,5860,0
20241218,192000,1178585770,5860,5860,5860,5860,0
20241218,191900,1178585770,5860,5860,5860,5860,0
20241218,191800,1178585770,5860,5860,5860,5860,0
20241218,191700,1178585770,5860,5860,5860,5860,0
20241218,191600,1178585770,5860,5860,5860,5860,0
20241218,191500,1178585770,5860,5860,5860,5860,4090
20241218,191400,1178585770,5860,5860,5860,5860,0
20241218,191300,1178585770,5860,5860,5860,5860,0
20241218,191200,1178585770,5860,5860,5860,5860,0
20241218,191100,1178585770,5860,5860,5860,5860,0
20241218,191000,1178585770,5860,5860,5860,5860,0
20241218,190900,1178585770,5860,5860,5860,5860,0
20241218,190800,1178585770,5860,5860,5860,5860,0
20241218,190700,1178585770,5860,5860,5860,5860,0
20241218,190600,1178585770,5860,5860,5860,5860,0
20241218,190500,1178585770,5860,5860,5860,5860,0
20241218,190400,1178585770,5860,5860,5860,5860,0
20241218,190300,1178585770,5860,5860,5860,5860,0
20241218,190200,1178585770,5860,5860,5860,5860,0
20241218,190100,1178585770,5860,5860,5860,5860,0
20241218,190000,1178585770,5860,5860,5860,5860,0
20241218,185900,1178585770,5860,5860,5860,5860,0
20241218,185800,1178585770,5860,5860,5860,5860,0
20241218,185700,1178585770,5860,5860,5860,5860,0
20241218,185600,1178585770,5860,5860,5860,5860,0
20241218,185500,1178585770,5860,5860,5860,5860,0
20241218,185400,1178585770,5860,5860,5860,5860,0
20241218,185300,1178585770,5860,5860,5860,5860,0
20241218,185200,1178585770,5860,5860,5860,5860,0
20241218,185100,1178585770,5860,5860,5860,5860,0
20241218,185000,1178585770,5860,5860,5860,5860,0
20241218,184900,1178585770,5860,5860,5860,5860,0
20241218,184800,1178585770,5860,5860,5860,5860,0
20241218,184700,1178585770,5860,5860,5860,5860,0
20241218,184600,1178585770,5860,5860,5860,5860,0
20241218,184500,1178585770,5860,5860,5860,5860,4090
20241218,184400,1178585770,5860,5860,5860,5860,0
20241218,184300,1178585770,5860,5860,5860,5860,0
20241218,184200,1178585770,5860,5860,5860,5860,0
20241218,184100,1178585770,5860,5860,5860,5860,0
20241218,184000,1178585770,5860,5860,5860,5860,0
20241218,183900,1178585770,5860,5860,5860,5860,0
20241218,183800,1178585770,5860,5860,5860,5860,0
20241218,183700,1178585770,5860,5860,5860,5860,0
20241218,183600,1178585770,5860,5860,5860,5860,0
20241218,183500,1178585770,5860,5860,5860,5860,0
20241218,183400,1178585770,5860,5860,5860,5860,0
20241218,183300,1178585770,5860,5860,5860,5860,0
20241218,183200,1178585770,5860,5860,5860,5860,0
20241218,183100,1178585770,5860,5860,5860,5860,0
20241218,183000,1178585770,5860,5860,5860,5860,0
20241218,182900,1178585770,5860,5860,5860,5860,0
20241218,182800,1178585770,5860,5860,5860,5860,0
20241218,182700,1178585770,5860,5860,5860,5860,0
20241218,182600,1178585770,5860,5860,5860,5860,0
20241218,182500,1178585770,5860,5860,5860,5860,0
20241218,182400,1178585770,5860,5860,5860,5860,0
20241218,182300,1178585770,5860,5860,5860,5860,0
20241218,182200,1178585770,5860,5860,5860,5860,0
20241218,182100,1178585770,5860,5860,5860,5860,0
20241218,182000,1178585770,5860,5860,5860,5860,0
20241218,181900,1178585770,5860,5860,5860,5860,0
20241218,181800,1178585770,5860,5860,5860,5860,0
20241218,181700,1178585770,5860,5860,5860,5860,0
20241218,181600,1178585770,5860,5860,5860,5860,0
20241218,181500,1178585770,5860,5860,5860,5860,4090
20241218,181400,1178585770,5860,5860,5860,5860,0
20241218,181300,1178585770,5860,5860,5860,5860,0
20241218,181200,1178585770,5860,5860,5860,5860,0
20241218,181100,1178585770,5860,5860,5860,5860,0
20241218,181000,1178585770,5860,5860,5860,5860,0
20241218,180900,1178585770,5860,5860,5860,5860,0
20241218,180800,1178585770,5860,5860,5860,5860,0
20241218,180700,1178585770,5860,5860,5860,5860,0
20241218,180600,1178585770,5860,5860,5860,5860,0
20241218,180500,1178585770,5860,5860,5860,5860,0
20241218,180400,1178585770,5860,5860,5860,5860,0
20241218,180300,1178585770,5860,5860,5860,5860,0
20241218,180200,1178585770,5860,5860,5860,5860,0
20241218,180100,1178585770,5860,5860,5860,5860,0
20241218,180000,1178585770,5860,5860,5860,5860,0
20241218,175900,1178585770,5860,5860,5860,5860,0
20241218,175800,1178585770,5860,5860,5860,5860,0
20241218,175700,1178585770,5860,5860,5860,5860,0
20241218,175600,1178585770,5860,5860,5860,5860,0
20241218,175500,1178585770,5860,5860,5860,5860,0
20241218,175400,1178585770,5860,5860,5860,5860,0
20241218,175300,1178585770,5860,5860,5860,5860,0
20241218,175200,1178585770,5860,5860,5860,5860,0
20241218,175100,1178585770,5860,5860,5860,5860,0
20241218,175000,1178585770,5860,5860,5860,5860,0
20241218,174900,1178585770,5860,5860,5860,5860,0
20241218,174800,1178585770,5860,5860,5860,5860,0
20241218,174700,1178585770,5860,5860,5860,5860,0
20241218,174600,1178585770,5860,5860,5860,5860,0
20241218,174500,1178585770,5860,5860,5860,5860,4090
20241218,174400,1178585770,5860,5860,5860,5860,0
20241218,174300,1178585770,5860,5860,5860,5860,0
20241218,174200,1178585770,5860,5860,5860,5860,0
20241218,174100,1178585770,5860,5860,5860,5860,0
20241218,174000,1178585770,5860,5860,5860,5860,0
20241218,173900,1178585770,5860,5860,5860,5860,0
20241218,173800,1178585770,5860,5860,5860,5860,0
20241218,173700,1178585770,5860,5860,5860,5860,0
20241218,173600,1178585770,5860,5860,5860,5860,0
20241218,173500,1178585770,5860,5860,5860,5860,0
20241218,173400,1178585770,5860,5860,5860,5860,0
20241218,173300,1178585770,5860,5860,5860,5860,0
20241218,173200,1178585770,5860,5860,5860,5860,0
20241218,173100,1178585770,5860,5860,5860,5860,0
20241218,173000,1178585770,5860,5860,5860,5860,0
20241218,172900,1178585770,5860,5860,5860,5860,0
20241218,172800,1178585770,5860,5860,5860,5860,0
20241218,172700,1178585770,5860,5860,5860,5860,0
20241218,172600,1178585770,5860,5860,5860,5860,0
20241218,172500,1178585770,5860,5860,5860,5860,0
20241218,172400,1178585770,5860,5860,5860,5860,0
20241218,172300,1178585770,5860,5860,5860,5860,0
20241218,172200,1178585770,5860,5860,5860,5860,0
20241218,172100,1178585770,5860,5860,5860,5860,0
20241218,172000,1178585770,5860,5860,5860,5860,0
20241218,171900,1178585770,5860,5860,5860,5860,0
20241218,171800,1178585770,5860,5860,5860,5860,0
20241218,171700,1178585770,5860,5860,5860,5860,0
20241218,171600,1178585770,5860,5860,5860,5860,0
20241218,171500,1178585770,5860,5860,5860,5860,4090
20241218,171400,1178585770,5860,5860,5860,5860,0
20241218,171300,1178585770,5860,5860,5860,5860,0
20241218,171200,1178585770,5860,5860,5860,5860,0
20241218,171100,1178585770,5860,5860,5860,5860,0
20241218,171000,1178585770,5860,5860,5860,5860,0
20241218,170900,1178585770,5860,5860,5860,5860,0
20241218,170800,1178585770,5860,5860,5860,5860,0
20241218,170700,1178585770,5860,5860,5860,5860,0
20241218,170600,1178585770,5860,5860,5860,5860,0
20241218,170500,1178585770,5860,5860,5860,5860,0
20241218,170400,1178585770,5860,5860,5860,5860,0
20241218,170300,1178585770,5860,5860,5860,5860,0
20241218,170200,1178585770,5860,5860,5860,5860,0
20241218,170100,1178585770,5860,5860,5860,5860,0
20241218,170000,1178585770,5860,5860,5860,5860,0
20241218,165900,1178585770,5860,5860,5860,5860,0
20241218,165800,1178585770,5860,5860,5860,5860,0
20241218,165700,1178585770,5860,5860,5860,5860,0
20241218,165600,1178585770,5860,5860,5860,5860,0
20241218,165500,1178585770,5860,5860,5860,5860,0
20241218,165400,1178585770,5860,5860,5860,5860,0
20241218,165300,1178585770,5860,5860,5860,5860,0
20241218,165200,1178585770,5860,5860,5860,5860,0
20241218,165100,1178585770,5860,5860,5860,5860,0
20241218,165000,1178585770,5860,5860,5860,5860,0
20241218,164900,1178585770,5860,5860,5860,5860,0
20241218,164800,1178585770,5860,5860,5860,5860,0
20241218,164700,1178585770,5860,5860,5860,5860,0
20241218,164600,1178585770,5860,5860,5860,5860,0
20241218,164500,1178585770,5860,5860,5860,5860,4090
20241218,164400,1178585770,5860,5860,5860,5860,0
20241218,164300,1178585770,5860,5860,5860,5860,0
20241218,164200,1178585770,5860,5860,5860,5860,0
20241218,164100,1178585770,5860,5860,5860,5860,0
20241218,164000,1178585770,5860,5860,5860,5860,0
20241218,163900,1178585770,5860,5860,5860,5860,0
20241218,163800,1178585770,5860,5860,5860,5860,0
20241218,163700,1178585770,5860,5860,5860,5860,0
20241218,163600,1178585770,5860,5860,5860,5860,0
20241218,163500,1178585770,5860,5860,5860,5860,0
20241218,163400,1178585770,5860,5860,5860,5860,0
20241218,163300,1178585770,5860,5860,5860,5860,0
20241218,163200,1178585770,5860,5860,5860,5860,0
20241218,163100,1178585770,5860,5860,5860,5860,0
20241218,163000,1178585770,5860,5860,5860,5860,0
20241218,162900,1178585770,5860,5860,5860,5860,0
20241218,162800,1178585770,5860,5860,5860,5860,0
20241218,162700,1178585770,5860,5860,5860,5860,0
20241218,162600,1178585770,5860,5860,5860,5860,0
20241218,162500,1178585770,5860,5860,5860,5860,0
20241218,162400,1178585770,5860,5860,5860,5860,0
20241218,162300,1178585770,5860,5860,5860,5860,0
20241218,162200,1178585770,5860,5860,5860,5860,0
20241218,162100,1178585770,5860,5860,5860,5860,0
20241218,162000,1178585770,5860,5860,5860,5860,0
20241218,161900,1178585770,5860,5860,5860,5860,0
20241218,161800,1178585770,5860,5860,5860,5860,0
20241218,161700,1178585770,5860,5860,5860,5860,0
20241218,161600,1178585770,5860,5860,5860,5860,0
20241218,161500,1178585770,5860,5860,5860,5860,4090
20241218,161400,1178585770,5860,5860,5860,5860,0
20241218,161300,1178585770,5860,5860,5860,5860,0
20241218,161200,1178585770,5860,5860,5860,5860,0
20241218,161100,1178585770,5860,5860,5860,5860,0
20241218,161000,1178585770,5860,5860,5860,5860,0
20241218,160900,1178585770,5860,5860,5860,5860,0
20241218,160800,1178585770,5860,5860,5860,5860,0
20241218,160700,1178585770,5860,5860,5860,5860,0
20241218,160600,1178585770,5860,5860,5860,5860,0
20241218,160500,1178585770,5860,5860,5860,5860,0
20241218,160400,1178585770,5860,5860,5860,5860,0
20241218,160300,1178585770,5860,5860,5860,5860,0
20241218,160200,1178585770,5860,5860,5860,5860,0
20241218,160100,1178585770,5860,5860,5860,5860,0
20241218,160000,1178585770,5860,5860,5860,5860,0
20241218,155900,1178585770,5860,5860,5860,5860,0
20241218,155800,1178585770,5860,5860,5860,5860,0
20241218,155700,1178585770,5860,5860,5860,5860,0
20241218,155600,1178585770,5860,5860,5860,5860,0
20241218,155500,1178585770,5860,5860,5860,5860,0
20241218,155400,1178585770,5860,5860,5860,5860,0
20241218,155300,1178585770,5860,5860,5860,5860,0
20241218,155200,1178585770,5860,5860,5860,5860,0
20241218,155100,1178585770,5860,5860,5860,5860,0
20241218,155000,1178585770,5860,5860,5860,5860,0
20241218,154900,1178585770,5860,5860,5860,5860,0
20241218,154800,1178585770,5860,5860,5860,5860,0
20241218,154700,1178585770,5860,5860,5860,5860,0
20241218,154600,1178585770,5860,5860,5860,5860,0
20241218,154500,1178585770,5860,5860,5860,5860,4090
20241218,154400,1178585770,5860,5860,5860,5860,0
20241218,154300,1178585770,5860,5860,5860,5860,0
20241218,154200,1178585770,5860,5860,5860,5860,0
20241218,154100,1178585770,5860,5860,5860,5860,0
20241218,154000,1178585770,5860,5860,5860,5860,0
20241218,153900,1178585770,5860,5860,5860,5860,0
20241218,153800,1178585770,5860,5860,5860,5860,0
20241218,153700,1178585770,5860,5860,5860,5860,0
20241218,153600,1178585770,5860,5860,5860,5860,0
20241218,153500,1178585770,5860,5860,5860,5860,0
20241218,153400,1178585770,5860,5860,5860,5860,0
20241218,153300,1178585770,5860,5860,5860,5860,0
20241218,153200,1178585770,5860,5860,5860,5860,0
20241218,153100,1178585770,5860,5860,5860,5860,0
20241218,153000,1178585770,5860,5860,5860,5860,4090
20241218,152900,1154618370,5860,5860,5860,5860,0
20241218,152800,1154618370,5860,5860,5860,5860,0
20241218,152700,1154618370,5860,5860,5860,5860,0
20241218,152600,1154618370,5860,5860,5860,5860,0
20241218,152500,1154618370,5860,5860,5860,5860,0
20241218,152400,1154618370,5860,5860,5860,5860,0
20241218,152300,1154618370,5860,5860,5860,5860,0
20241218,152200,1154618370,5860,5860,5860,5860,0
20241218,152100,1154618370,5860,5860,5860,5860,0
20241218,152000,1154618370,5860,5860,5860,5860,0
20241218,151900,1154618370,5860,5860,5860,5840,563
20241218,151800,1151323010,5860,5850,5860,5840,218
20241218,151700,1150048530,5860,5860,5860,5840,1429
20241218,151600,1141693990,5860,5840,5860,5840,2
20241218,151500,1141682290,5860,5830,5860,5830,1187
20241218,151400,1134759440,5830,5830,5830,5830,0
20241218,151300,1134759440,5830,5810,5830,5810,15
20241218,151200,1134672270,5830,5830,5830,5810,1006
20241218,151100,1128827290,5810,5830,5830,5810,1249
20241218,151000,1121549000,5840,5830,5840,5830,34
20241218,150900,1121350770,5850,5830,5850,5830,201
20241218,150800,1120178800,5860,5850,5860,5850,139
20241218,150700,1119365640,5850,5830,5850,5830,318
20241218,150600,1117507960,5840,5820,5840,5820,130
20241218,150500,1116751300,5840,5840,5840,5840,207
20241218,150400,1115542420,5840,5840,5840,5840,87
20241218,150300,1115034340,5840,5830,5840,5830,211
20241218,150200,1113804200,5830,5830,5830,5830,88
20241218,150100,1113291160,5830,5830,5830,5830,100
20241218,150000,1112708160,5830,5810,5830,5810,1051
20241218,145900,1106601750,5830,5830,5830,5810,157
20241218,145800,1105689540,5830,5820,5830,5820,519
20241218,145700,1102668860,5830,5840,5840,5830,205
20241218,145600,1101473700,5850,5840,5850,5840,196
20241218,145500,1100329040,5840,5840,5840,5840,103
20241218,145400,1099727520,5850,5850,5850,5850,0
20241218,145300,1099727520,5850,5850,5850,5850,1
20241218,145200,1099721670,5830,5830,5830,5830,6
20241218,145100,1099686690,5850,5850,5850,5850,149
20241218,145000,1098815040,5850,5820,5850,5810,357
20241218,144900,1096739230,5850,5850,5850,5820,720
20241218,144800,1092542250,5850,5850,5850,5850,0
20241218,144700,1092542250,5850,5860,5860,5850,115
20241218,144600,1091869490,5860,5860,5860,5860,1
20241218,144500,1091863630,5830,5870,5870,5830,51
20241218,144400,1091564860,5870,5860,5870,5860,1075
20241218,144300,1085261800,5860,5860,5860,5860,0
20241218,144200,1085261800,5860,5860,5860,5860,0
20241218,144100,1085261800,5860,5840,5860,5840,130
20241218,144000,1084500400,5840,5840,5840,5840,76
20241218,143900,1084056560,5870,5870,5870,5870,1
20241218,143800,1084050690,5850,5850,5880,5840,1020
20241218,143700,1078084440,5880,5880,5880,5880,5
20241218,143600,1078055040,5880,5860,5880,5850,322
20241218,143500,1076168230,5880,5880,5880,5880,700
20241218,143400,1072052230,5880,5850,5880,5840,863
20241218,143300,1067008790,5890,5890,5890,5890,0
20241218,143200,1067008790,5890,5880,5890,5850,1259
20241218,143100,1059622120,5890,5880,5890,5860,549
20241218,143000,1056403370,5870,5860,5870,5860,1500
20241218,142900,1047610300,5860,5860,5860,5860,86
20241218,142800,1047106340,5860,5860,5860,5860,0
20241218,142700,1047106340,5860,5860,5860,5860,138
20241218,142600,1046297660,5860,5860,5860,5860,0
20241218,142500,1046297660,5860,5860,5860,5860,95
20241218,142400,1045740960,5860,5860,5860,5860,0
20241218,142300,1045740960,5860,5860,5860,5860,1
20241218,142200,1045735100,5850,5850,5850,5850,638
20241218,142100,1042002800,5850,5850,5850,5850,0
20241218,142000,1042002800,5850,5850,5850,5850,101
20241218,141900,1041411950,5850,5820,5850,5820,6
20241218,141800,1041377000,5850,5850,5850,5850,116
20241218,141700,1040698400,5820,5860,5860,5820,849
20241218,141600,1035752550,5860,5860,5860,5860,145
20241218,141500,1034902850,5860,5850,5860,5830,479
20241218,141400,1032103830,5850,5850,5850,5830,856
20241218,141300,1027096350,5840,5840,5840,5840,391
20241218,141200,1024812910,5840,5830,5840,5830,1701
20241218,141100,1014895060,5830,5830,5830,5830,0
20241218,141000,1014895060,5830,5830,5830,5830,114
20241218,140900,1014230440,5830,5830,5830,5830,227
20241218,140800,1012907030,5830,5830,5830,5820,208
20241218,140700,1011695440,5820,5820,5820,5820,1472
20241218,140600,1003128400,5830,5830,5830,5830,0
20241218,140500,1003128400,5830,5820,5830,5820,633
20241218,140400,999443010,5830,5830,5830,5830,0
20241218,140300,999443010,5830,5830,5840,5830,6123
20241218,140200,963726560,5840,5840,5840,5840,140
20241218,140100,962908960,5840,5850,5860,5840,525
20241218,140000,959842220,5850,5850,5860,5850,163
20241218,135900,958888660,5860,5860,5860,5850,227
20241218,135800,957558490,5860,5860,5860,5860,141
20241218,135700,956732230,5860,5860,5860,5860,107
20241218,135600,956105210,5860,5860,5860,5860,48
20241218,135500,955823930,5860,5850,5860,5850,225
20241218,135400,954507430,5860,5860,5860,5860,157
20241218,135300,953587410,5860,5850,5860,5850,56
20241218,135200,953259780,5860,5860,5860,5860,0
20241218,135100,953259780,5860,5850,5860,5850,337
20241218,135000,951287040,5860,5850,5860,5850,8
20241218,134900,951240210,5860,5860,5860,5860,118
20241218,134800,950548730,5860,5860,5860,5860,0
20241218,134700,950548730,5860,5860,5860,5860,116
20241218,134600,949868970,5860,5850,5860,5850,986
20241218,134500,944100440,5850,5850,5850,5840,136
20241218,134400,943304890,5850,5850,5850,5830,5
20241218,134300,943275680,5850,5850,5850,5850,122
20241218,134200,942561980,5850,5850,5850,5830,5
20241218,134100,942532770,5850,5850,5850,5850,0
20241218,134000,942532770,5850,5830,5850,5820,696
20241218,133900,938472870,5850,5850,5850,5850,246
20241218,133800,937033770,5850,5850,5850,5850,0
20241218,133700,937033770,5850,5850,5850,5850,101
20241218,133600,936442920,5850,5850,5850,5850,481
20241218,133500,933629070,5860,5850,5860,5850,411
20241218,133400,931220710,5850,5850,5850,5850,1031
20241218,133300,925189360,5850,5850,5850,5850,0
20241218,133200,925189360,5850,5840,5850,5840,319
20241218,133100,923326390,5820,5820,5820,5820,25
20241218,133000,923180890,5840,5830,5840,5830,792
20241218,132900,918561060,5830,5830,5830,5830,30
20241218,132800,918386160,5830,5830,5830,5830,217
20241218,132700,917121050,5830,5830,5830,5830,178
20241218,132600,916083310,5840,5830,5840,5830,265
20241218,132500,914538350,5820,5830,5840,5820,427
20241218,132400,912052660,5840,5840,5840,5840,158
20241218,132300,911129940,5830,5830,5830,5830,192
20241218,132200,910010580,5850,5850,5850,5840,151
20241218,132100,909127310,5850,5830,5850,5830,73
20241218,132000,908701480,5840,5840,5840,5840,71
20241218,131900,908286840,5840,5840,5840,5840,160
20241218,131800,907352440,5830,5810,5830,5810,2301
20241218,131700,893982090,5810,5800,5810,5800,1715
20241218,131600,884035080,5800,5790,5800,5790,458
20241218,131500,881383250,5800,5800,5800,5790,871
20241218,131400,876337110,5780,5790,5800,5780,1028
20241218,131300,870388430,5790,5790,5790,5790,5
20241218,131200,870359480,5790,5790,5790,5790,0
20241218,131100,870359480,5790,5790,5800,5790,833
20241218,131000,865536400,5800,5790,5800,5790,72
20241218,130900,865119500,5800,5800,5800,5800,0
20241218,130800,865119500,5800,5800,5800,5800,1
20241218,130700,865113700,5790,5800,5800,5790,89
20241218,130600,864598060,5810,5800,5830,5800,478
20241218,130500,861825620,5800,5800,5800,5790,137
20241218,130400,861031720,5790,5790,5790,5790,30
20241218,130300,860858020,5800,5800,5800,5800,34
20241218,130200,860660820,5800,5800,5800,5800,0
20241218,130100,860660820,5800,5800,5800,5800,2
20241218,130000,860649220,5800,5800,5800,5800,0
20241218,125900,860649220,5800,5800,5800,5800,137
20241218,125800,859854620,5800,5800,5800,5800,0
20241218,125700,859854620,5800,5800,5800,5800,0
20241218,125600,859854620,5800,5800,5800,5800,0
20241218,125500,859854620,5800,5800,5800,5800,0
20241218,125400,859854620,5800,5800,5800,5800,167
20241218,125300,858886020,5800,5770,5800,5770,60
20241218,125200,858538290,5800,5800,5800,5800,934
20241218,125100,853121090,5770,5770,5770,5770,95
20241218,125000,852572940,5780,5800,5800,5780,3586
20241218,124900,831834410,5810,5810,5810,5810,8
20241218,124800,831787930,5820,5820,5820,5820,0
20241218,124700,831787930,5820,5820,5820,5820,0
20241218,124600,831787930,5820,5820,5820,5820,0
20241218,124500,831787930,5820,5820,5820,5820,0
20241218,124400,831787930,5820,5820,5820,5820,0
20241218,124300,831787930,5820,5820,5820,5820,8
20241218,124200,831741370,5820,5820,5820,5820,165
20241218,124100,830781070,5820,5820,5820,5820,40
20241218,124000,830548270,5820,5820,5820,5820,50
20241218,123900,830257270,5820,5820,5820,5820,7
20241218,123800,830216530,5820,5830,5830,5820,82
20241218,123700,829739180,5830,5830,5830,5830,272
20241218,123600,828153420,5830,5830,5830,5830,38
20241218,123500,827931880,5830,5800,5830,5790,10356
20241218,123400,767862700,5800,5800,5800,5800,10
20241218,123300,767804700,5810,5810,5810,5810,0
20241218,123200,767804700,5810,5810,5810,5810,164
20241218,123100,766851860,5810,5810,5810,5810,0
20241218,123000,766851860,5810,5810,5810,5810,123
20241218,122900,766137230,5800,5800,5800,5800,40
20241218,122800,765905230,5800,5800,5800,5800,200
20241218,122700,764745230,5810,5810,5810,5810,16
20241218,122600,764652270,5820,5820,5820,5820,14
20241218,122500,764570790,5820,5820,5820,5820,0
20241218,122400,764570790,5820,5800,5820,5800,155
20241218,122300,763671600,5790,5790,5790,5790,0
20241218,122200,763671600,5790,5790,5790,5790,14
20241218,122100,763590540,5820,5820,5820,5820,0
20241218,122000,763590540,5820,5820,5820,5820,0
20241218,121900,763590540,5820,5820,5820,5820,0
20241218,121800,763590540,5820,5820,5820,5820,0
20241218,121700,763590540,5820,5820,5820,5820,0
20241218,121600,763590540,5820,5820,5820,5820,0
20241218,121500,763590540,5820,5820,5820,5820,119
20241218,121400,762897960,5810,5800,5810,5800,750
20241218,121300,758544930,5790,5790,5790,5790,120
20241218,121200,757850130,5790,5790,5800,5790,185
20241218,121100,756778830,5800,5800,5800,5800,0
20241218,121000,756778830,5800,5800,5800,5800,0
20241218,120900,756778830,5800,5800,5800,5800,0
20241218,120800,756778830,5800,5800,5800,5800,25
20241218,120700,756633830,5800,5800,5800,5800,0
20241218,120600,756633830,5800,5800,5800,5800,167
20241218,120500,755665230,5810,5810,5810,5810,0
20241218,120400,755665230,5810,5810,5810,5810,0
20241218,120300,755665230,5810,5810,5810,5810,0
20241218,120200,755665230,5810,5800,5810,5800,1240
20241218,120100,748472830,5800,5800,5800,5800,1
20241218,120000,748467030,5800,5800,5800,5800,11
20241218,115900,748403230,5800,5770,5800,5770,29
20241218,115800,748235570,5760,5760,5760,5760,0
20241218,115700,748235570,5760,5760,5760,5760,1
20241218,115600,748229810,5760,5770,5770,5760,371
20241218,115500,746089150,5770,5770,5770,5770,1
20241218,115400,746083380,5810,5810,5810,5810,0
20241218,115300,746083380,5810,5800,5810,5760,7202
20241218,115200,704517600,5810,5810,5810,5810,0
20241218,115100,704517600,5810,5810,5810,5810,0
20241218,115000,704517600,5810,5810,5810,5810,0
20241218,114900,704517600,5810,5810,5810,5810,22
20241218,114800,704389780,5810,5810,5810,5810,0
20241218,114700,704389780,5810,5810,5810,5810,100
20241218,114600,703808780,5810,5810,5810,5810,0
20241218,114500,703808780,5810,5810,5810,5810,10
20241218,114400,703750680,5800,5800,5800,5800,298
20241218,114300,702022280,5800,5800,5800,5800,338
20241218,114200,700061880,5780,5780,5780,5780,0
20241218,114100,700061880,5780,5790,5790,5780,400
20241218,114000,697747330,5800,5800,5800,5800,0
20241218,113900,697747330,5800,5800,5800,5800,470
20241218,113800,695021330,5770,5770,5770,5770,0
20241218,113700,695021330,5770,5770,5770,5770,0
20241218,113600,695021330,5770,5770,5770,5770,0
20241218,113500,695021330,5770,5770,5770,5770,3
20241218,113400,695004020,5790,5760,5790,5760,41
20241218,113300,694766660,5760,5760,5760,5760,120
20241218,113200,694075460,5780,5780,5780,5780,0
20241218,113100,694075460,5780,5780,5780,5780,0
20241218,113000,694075460,5780,5760,5780,5760,764
20241218,112900,689664620,5770,5770,5770,5760,9
20241218,112800,689612700,5770,5770,5770,5770,36
20241218,112700,689404980,5770,5770,5770,5770,0
20241218,112600,689404980,5770,5770,5770,5770,271
20241218,112500,687841310,5790,5780,5790,5770,506
20241218,112400,684920190,5770,5770,5770,5770,0
20241218,112300,684920190,5770,5770,5770,5770,0
20241218,112200,684920190,5770,5780,5780,5770,435
20241218,112100,682406830,5780,5780,5780,5780,0
20241218,112000,682406830,5780,5780,5780,5780,0
20241218,111900,682406830,5780,5780,5780,5780,120
20241218,111800,681713230,5780,5780,5780,5780,4
20241218,111700,681690110,5820,5820,5820,5820,1
20241218,111600,681684290,5820,5820,5820,5820,0
20241218,111500,681684290,5820,5820,5820,5820,0
20241218,111400,681684290,5820,5820,5820,5820,10
20241218,111300,681626090,5820,5800,5820,5800,1010
20241218,111200,675760870,5780,5780,5780,5780,0
20241218,111100,675760870,5780,5780,5780,5780,1
20241218,111000,675755090,5800,5820,5820,5790,4
20241218,110900,675731880,5800,5820,5820,5800,229
20241218,110800,674403260,5830,5830,5830,5830,17
20241218,110700,674304150,5840,5820,5850,5800,1119
20241218,110600,667801790,5860,5840,5860,5810,252
20241218,110500,666330150,5840,5790,5840,5790,2488
20241218,110400,651825140,5780,5790,5790,5780,262
20241218,110300,650310430,5790,5780,5790,5780,9
20241218,110200,650258400,5780,5780,5780,5780,34
20241218,110100,650061880,5780,5780,5780,5780,51
20241218,110000,649767100,5790,5790,5790,5790,0
20241218,105900,649767100,5790,5780,5790,5780,3
20241218,105800,649749750,5790,5790,5790,5780,21
20241218,105700,649628180,5780,5780,5780,5780,187
20241218,105600,648547320,5780,5770,5790,5750,901
20241218,105500,643352410,5770,5760,5770,5750,21
20241218,105400,643231520,5770,5760,5770,5760,25
20241218,105300,643087310,5770,5750,5770,5750,560
20241218,105200,639866140,5760,5750,5760,5750,9
20241218,105100,639814380,5760,5760,5760,5760,0
20241218,105000,639814380,5760,5760,5760,5760,0
20241218,104900,639814380,5760,5740,5760,5740,51
20241218,104800,639521620,5770,5770,5770,5770,1
20241218,104700,639515850,5740,5740,5740,5740,520
20241218,104600,636531050,5740,5750,5750,5740,767
20241218,104500,632125990,5760,5750,5760,5750,11
20241218,104400,632062730,5760,5780,5780,5760,3
20241218,104300,632045430,5750,5780,5780,5750,2141
20241218,104200,619692100,5790,5790,5790,5790,0
20241218,104100,619692100,5790,5780,5790,5780,1604
20241218,104000,610420960,5790,5780,5790,5780,481
20241218,103900,607640770,5770,5760,5770,5760,169
20241218,103800,606666340,5760,5760,5760,5760,0
20241218,103700,606666340,5760,5760,5760,5760,10
20241218,103600,606608740,5760,5760,5760,5760,193
20241218,103500,605497060,5760,5760,5760,5760,0
20241218,103400,605497060,5760,5760,5760,5760,2
20241218,103300,605485540,5760,5760,5760,5760,270
20241218,103200,603930340,5760,5760,5760,5760,100
20241218,103100,603354340,5770,5770,5770,5770,2
20241218,103000,603342800,5780,5780,5780,5780,100
20241218,102900,602764800,5780,5780,5780,5780,25
20241218,102800,602620300,5780,5780,5780,5780,0
20241218,102700,602620300,5780,5780,5780,5780,1
20241218,102600,602614520,5760,5760,5760,5760,41
20241218,102500,602378360,5780,5780,5780,5780,0
20241218,102400,602378360,5780,5780,5780,5780,20
20241218,102300,602262760,5780,5780,5780,5780,1
20241218,102200,602256980,5780,5780,5780,5780,2
20241218,102100,602245420,5780,5780,5780,5780,0
20241218,102000,602245420,5780,5780,5780,5780,1
20241218,101900,602239640,5750,5760,5780,5750,805
20241218,101800,597607860,5770,5770,5770,5770,12
20241218,101700,597538620,5760,5760,5760,5760,0
20241218,101600,597538620,5760,5760,5760,5760,300
20241218,101500,595810620,5760,5760,5760,5760,0
20241218,101400,595810620,5760,5790,5790,5760,641
20241218,101300,592115430,5790,5790,5790,5790,0
20241218,101200,592115430,5790,5790,5790,5790,101
20241218,101100,591530640,5760,5760,5760,5760,0
20241218,101000,591530640,5760,5760,5760,5760,0
20241218,100900,591530640,5760,5760,5760,5750,353
20241218,100800,589498570,5750,5760,5770,5750,892
20241218,100700,584351880,5760,5760,5760,5760,4
20241218,100600,584328840,5750,5760,5760,5750,195
20241218,100500,583206140,5750,5750,5750,5750,6
20241218,100400,583171640,5750,5750,5750,5750,252
20241218,100300,581722640,5750,5750,5750,5750,0
20241218,100200,581722640,5750,5750,5750,5750,285
20241218,100100,580083890,5750,5750,5750,5750,134
20241218,100000,579313390,5750,5750,5750,5750,22
20241218,095900,579186890,5750,5750,5750,5750,165
20241218,095800,578238140,5750,5740,5750,5740,10
20241218,095700,578180680,5750,5760,5760,5750,382
20241218,095600,575983180,5750,5750,5750,5750,0
20241218,095500,575983180,5750,5720,5750,5720,826
20241218,095400,571236680,5720,5740,5740,5720,691
20241218,095300,567271140,5720,5730,5730,5720,800
20241218,095200,562694460,5730,5730,5730,5730,82
20241218,095100,562224600,5760,5730,5760,5730,553
20241218,095000,559055820,5710,5750,5760,5710,10919
20241218,094900,496577410,5760,5740,5760,5710,5979
20241218,094800,462321160,5740,5750,5750,5740,1297
20241218,094700,454868970,5750,5800,5800,5750,4420
20241218,094600,429339160,5800,5740,5820,5740,1761
20241218,094500,419197830,5740,5750,5750,5740,2052
20241218,094400,407399330,5750,5740,5750,5740,2614
20241218,094300,392391330,5740,5750,5750,5740,7280
20241218,094200,350535130,5750,5750,5790,5740,15509
20241218,094100,261337640,5750,5770,5800,5750,4179
20241218,094000,237281070,5780,5800,5800,5770,1632
20241218,093900,227840250,5810,5820,5820,5810,468
20241218,093800,225117140,5810,5830,5830,5810,2410
20241218,093700,211092090,5840,5820,5840,5820,546
20241218,093600,207907450,5810,5810,5830,5810,1647
20241218,093500,198330470,5800,5810,5820,5800,655
20241218,093400,194524420,5800,5820,5820,5780,2146
20241218,093300,182071930,5820,5820,5820,5820,59
20241218,093200,181728550,5820,5840,5840,5820,773
20241218,093100,177216890,5850,5850,5850,5850,0
20241218,093000,177216890,5850,5840,5850,5840,503
20241218,092900,174279360,5840,5840,5840,5840,1
20241218,092800,174273520,5840,5840,5850,5840,188
20241218,092700,173174800,5850,5850,5850,5840,33
20241218,092600,172981790,5850,5850,5850,5850,20
20241218,092500,172864790,5850,5850,5850,5850,409
20241218,092400,170472140,5850,5840,5850,5840,101
20241218,092300,169882040,5840,5840,5840,5840,11
20241218,092200,169817800,5870,5870,5870,5870,1317
20241218,092100,162087010,5830,5810,5830,5810,1361
20241218,092000,154159740,5800,5790,5810,5790,2291
20241218,091900,140870720,5790,5830,5830,5780,3361
20241218,091800,121380190,5810,5830,5830,5810,2005
20241218,091700,109720500,5830,5830,5830,5830,158
20241218,091600,108799360,5840,5850,5850,5830,1087
20241218,091500,102451610,5850,5870,5870,5850,96
20241218,091400,101888940,5870,5850,5870,5850,15
20241218,091300,101801090,5850,5860,5860,5850,535
20241218,091200,98667990,5860,5860,5860,5860,558
20241218,091100,95398110,5860,5860,5860,5860,73
20241218,091000,94970330,5840,5860,5860,5840,565
20241218,090900,91667320,5870,5890,5890,5870,739
20241218,090800,87324040,5870,5830,5870,5800,5740
20241218,090700,53749820,5840,5850,5860,5830,1073
20241218,090600,47484780,5850,5840,5850,5840,71
20241218,090500,47070130,5870,5870,5870,5870,52
20241218,090400,46764890,5860,5830,5860,5830,1584
20241218,090300,37495240,5840,5820,5840,5820,679
20241218,090200,33543420,5820,5850,5850,5820,1120
20241218,090100,27014920,5880,5880,5900,5860,719
20241218,090000,22790360,5880,5870,5880,5860,3881
Reference in New Issue Copy Permalink