ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/067990/min/candle-20241212.csv

645 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
20241212,194200,1509832280,5110,5110,5110,5110,756
20241212,194100,1509832280,5110,5110,5110,5110,0
20241212,194000,1509832280,5110,5110,5110,5110,0
20241212,193900,1509832280,5110,5110,5110,5110,0
20241212,193800,1509832280,5110,5110,5110,5110,0
20241212,193700,1509832280,5110,5110,5110,5110,0
20241212,193600,1509832280,5110,5110,5110,5110,0
20241212,193500,1509832280,5110,5110,5110,5110,0
20241212,193400,1509832280,5110,5110,5110,5110,0
20241212,193300,1509832280,5110,5110,5110,5110,0
20241212,193200,1509832280,5110,5110,5110,5110,0
20241212,193100,1509832280,5110,5110,5110,5110,0
20241212,193000,1509832280,5110,5110,5110,5110,0
20241212,192900,1509832280,5110,5110,5110,5110,0
20241212,192800,1509832280,5110,5110,5110,5110,0
20241212,192700,1509832280,5110,5110,5110,5110,0
20241212,192600,1509832280,5110,5110,5110,5110,0
20241212,192500,1509832280,5110,5110,5110,5110,0
20241212,192400,1509832280,5110,5110,5110,5110,0
20241212,192300,1509832280,5110,5110,5110,5110,0
20241212,192200,1509832280,5110,5110,5110,5110,0
20241212,192100,1509832280,5110,5110,5110,5110,0
20241212,192000,1509832280,5110,5110,5110,5110,0
20241212,191900,1509832280,5110,5110,5110,5110,0
20241212,191800,1509832280,5110,5110,5110,5110,0
20241212,191700,1509832280,5110,5110,5110,5110,0
20241212,191600,1509832280,5110,5110,5110,5110,0
20241212,191500,1509832280,5110,5110,5110,5110,0
20241212,191400,1509832280,5110,5110,5110,5110,0
20241212,191300,1509832280,5110,5110,5110,5110,0
20241212,191200,1509832280,5110,5110,5110,5110,756
20241212,191100,1509832280,5110,5110,5110,5110,0
20241212,191000,1509832280,5110,5110,5110,5110,0
20241212,190900,1509832280,5110,5110,5110,5110,0
20241212,190800,1509832280,5110,5110,5110,5110,0
20241212,190700,1509832280,5110,5110,5110,5110,0
20241212,190600,1509832280,5110,5110,5110,5110,0
20241212,190500,1509832280,5110,5110,5110,5110,0
20241212,190400,1509832280,5110,5110,5110,5110,0
20241212,190300,1509832280,5110,5110,5110,5110,0
20241212,190200,1509832280,5110,5110,5110,5110,0
20241212,190100,1509832280,5110,5110,5110,5110,0
20241212,190000,1509832280,5110,5110,5110,5110,0
20241212,185900,1509832280,5110,5110,5110,5110,0
20241212,185800,1509832280,5110,5110,5110,5110,0
20241212,185700,1509832280,5110,5110,5110,5110,0
20241212,185600,1509832280,5110,5110,5110,5110,0
20241212,185500,1509832280,5110,5110,5110,5110,0
20241212,185400,1509832280,5110,5110,5110,5110,0
20241212,185300,1509832280,5110,5110,5110,5110,0
20241212,185200,1509832280,5110,5110,5110,5110,0
20241212,185100,1509832280,5110,5110,5110,5110,0
20241212,185000,1509832280,5110,5110,5110,5110,0
20241212,184900,1509832280,5110,5110,5110,5110,0
20241212,184800,1509832280,5110,5110,5110,5110,0
20241212,184700,1509832280,5110,5110,5110,5110,0
20241212,184600,1509832280,5110,5110,5110,5110,0
20241212,184500,1509832280,5110,5110,5110,5110,0
20241212,184400,1509832280,5110,5110,5110,5110,0
20241212,184300,1509832280,5110,5110,5110,5110,0
20241212,184200,1509832280,5110,5110,5110,5110,756
20241212,184100,1509832280,5110,5110,5110,5110,0
20241212,184000,1509832280,5110,5110,5110,5110,0
20241212,183900,1509832280,5110,5110,5110,5110,0
20241212,183800,1509832280,5110,5110,5110,5110,0
20241212,183700,1509832280,5110,5110,5110,5110,0
20241212,183600,1509832280,5110,5110,5110,5110,0
20241212,183500,1509832280,5110,5110,5110,5110,0
20241212,183400,1509832280,5110,5110,5110,5110,0
20241212,183300,1509832280,5110,5110,5110,5110,0
20241212,183200,1509832280,5110,5110,5110,5110,0
20241212,183100,1509832280,5110,5110,5110,5110,0
20241212,183000,1509832280,5110,5110,5110,5110,0
20241212,182900,1509832280,5110,5110,5110,5110,0
20241212,182800,1509832280,5110,5110,5110,5110,0
20241212,182700,1509832280,5110,5110,5110,5110,0
20241212,182600,1509832280,5110,5110,5110,5110,0
20241212,182500,1509832280,5110,5110,5110,5110,0
20241212,182400,1509832280,5110,5110,5110,5110,0
20241212,182300,1509832280,5110,5110,5110,5110,0
20241212,182200,1509832280,5110,5110,5110,5110,0
20241212,182100,1509832280,5110,5110,5110,5110,0
20241212,182000,1509832280,5110,5110,5110,5110,0
20241212,181900,1509832280,5110,5110,5110,5110,0
20241212,181800,1509832280,5110,5110,5110,5110,0
20241212,181700,1509832280,5110,5110,5110,5110,0
20241212,181600,1509832280,5110,5110,5110,5110,0
20241212,181500,1509832280,5110,5110,5110,5110,0
20241212,181400,1509832280,5110,5110,5110,5110,0
20241212,181300,1509832280,5110,5110,5110,5110,0
20241212,181200,1509832280,5110,5110,5110,5110,756
20241212,181100,1509832280,5110,5110,5110,5110,0
20241212,181000,1509832280,5110,5110,5110,5110,0
20241212,180900,1509832280,5110,5110,5110,5110,0
20241212,180800,1509832280,5110,5110,5110,5110,0
20241212,180700,1509832280,5110,5110,5110,5110,0
20241212,180600,1509832280,5110,5110,5110,5110,0
20241212,180500,1509832280,5110,5110,5110,5110,0
20241212,180400,1509832280,5110,5110,5110,5110,0
20241212,180300,1509832280,5110,5110,5110,5110,0
20241212,180200,1509832280,5110,5110,5110,5110,0
20241212,180100,1509832280,5110,5110,5110,5110,0
20241212,180000,1509832280,5110,5110,5110,5110,0
20241212,175900,1509832280,5110,5110,5110,5110,0
20241212,175800,1509832280,5110,5110,5110,5110,0
20241212,175700,1509832280,5110,5110,5110,5110,0
20241212,175600,1509832280,5110,5110,5110,5110,0
20241212,175500,1509832280,5110,5110,5110,5110,0
20241212,175400,1509832280,5110,5110,5110,5110,0
20241212,175300,1509832280,5110,5110,5110,5110,0
20241212,175200,1509832280,5110,5110,5110,5110,0
20241212,175100,1509832280,5110,5110,5110,5110,0
20241212,175000,1509832280,5110,5110,5110,5110,0
20241212,174900,1509832280,5110,5110,5110,5110,0
20241212,174800,1509832280,5110,5110,5110,5110,0
20241212,174700,1509832280,5110,5110,5110,5110,0
20241212,174600,1509832280,5110,5110,5110,5110,0
20241212,174500,1509832280,5110,5110,5110,5110,0
20241212,174400,1509832280,5110,5110,5110,5110,0
20241212,174300,1509832280,5110,5110,5110,5110,0
20241212,174200,1509832280,5110,5110,5110,5110,756
20241212,174100,1509832280,5110,5110,5110,5110,0
20241212,174000,1509832280,5110,5110,5110,5110,0
20241212,173900,1509832280,5110,5110,5110,5110,0
20241212,173800,1509832280,5110,5110,5110,5110,0
20241212,173700,1509832280,5110,5110,5110,5110,0
20241212,173600,1509832280,5110,5110,5110,5110,0
20241212,173500,1509832280,5110,5110,5110,5110,0
20241212,173400,1509832280,5110,5110,5110,5110,0
20241212,173300,1509832280,5110,5110,5110,5110,0
20241212,173200,1509832280,5110,5110,5110,5110,0
20241212,173100,1509832280,5110,5110,5110,5110,0
20241212,173000,1509832280,5110,5110,5110,5110,0
20241212,172900,1509832280,5110,5110,5110,5110,0
20241212,172800,1509832280,5110,5110,5110,5110,0
20241212,172700,1509832280,5110,5110,5110,5110,0
20241212,172600,1509832280,5110,5110,5110,5110,0
20241212,172500,1509832280,5110,5110,5110,5110,0
20241212,172400,1509832280,5110,5110,5110,5110,0
20241212,172300,1509832280,5110,5110,5110,5110,0
20241212,172200,1509832280,5110,5110,5110,5110,0
20241212,172100,1509832280,5110,5110,5110,5110,0
20241212,172000,1509832280,5110,5110,5110,5110,0
20241212,171900,1509832280,5110,5110,5110,5110,0
20241212,171800,1509832280,5110,5110,5110,5110,0
20241212,171700,1509832280,5110,5110,5110,5110,0
20241212,171600,1509832280,5110,5110,5110,5110,0
20241212,171500,1509832280,5110,5110,5110,5110,0
20241212,171400,1509832280,5110,5110,5110,5110,0
20241212,171300,1509832280,5110,5110,5110,5110,0
20241212,171200,1509832280,5110,5110,5110,5110,756
20241212,171100,1509832280,5110,5110,5110,5110,0
20241212,171000,1509832280,5110,5110,5110,5110,0
20241212,170900,1509832280,5110,5110,5110,5110,0
20241212,170800,1509832280,5110,5110,5110,5110,0
20241212,170700,1509832280,5110,5110,5110,5110,0
20241212,170600,1509832280,5110,5110,5110,5110,0
20241212,170500,1509832280,5110,5110,5110,5110,0
20241212,170400,1509832280,5110,5110,5110,5110,0
20241212,170300,1509832280,5110,5110,5110,5110,0
20241212,170200,1509832280,5110,5110,5110,5110,0
20241212,170100,1509832280,5110,5110,5110,5110,0
20241212,170000,1509832280,5110,5110,5110,5110,0
20241212,165900,1509832280,5110,5110,5110,5110,0
20241212,165800,1509832280,5110,5110,5110,5110,0
20241212,165700,1509832280,5110,5110,5110,5110,0
20241212,165600,1509832280,5110,5110,5110,5110,0
20241212,165500,1509832280,5110,5110,5110,5110,0
20241212,165400,1509832280,5110,5110,5110,5110,0
20241212,165300,1509832280,5110,5110,5110,5110,0
20241212,165200,1509832280,5110,5110,5110,5110,0
20241212,165100,1509832280,5110,5110,5110,5110,0
20241212,165000,1509832280,5110,5110,5110,5110,0
20241212,164900,1509832280,5110,5110,5110,5110,0
20241212,164800,1509832280,5110,5110,5110,5110,0
20241212,164700,1509832280,5110,5110,5110,5110,0
20241212,164600,1509832280,5110,5110,5110,5110,0
20241212,164500,1509832280,5110,5110,5110,5110,0
20241212,164400,1509832280,5110,5110,5110,5110,0
20241212,164300,1509832280,5110,5110,5110,5110,0
20241212,164200,1509832280,5110,5110,5110,5110,756
20241212,164100,1509832280,5110,5110,5110,5110,0
20241212,164000,1509832280,5110,5110,5110,5110,0
20241212,163900,1509832280,5110,5110,5110,5110,0
20241212,163800,1509832280,5110,5110,5110,5110,0
20241212,163700,1509832280,5110,5110,5110,5110,0
20241212,163600,1509832280,5110,5110,5110,5110,0
20241212,163500,1509832280,5110,5110,5110,5110,0
20241212,163400,1509832280,5110,5110,5110,5110,0
20241212,163300,1509832280,5110,5110,5110,5110,0
20241212,163200,1509832280,5110,5110,5110,5110,0
20241212,163100,1509832280,5110,5110,5110,5110,0
20241212,163000,1509832280,5110,5110,5110,5110,0
20241212,162900,1509832280,5110,5110,5110,5110,0
20241212,162800,1509832280,5110,5110,5110,5110,0
20241212,162700,1509832280,5110,5110,5110,5110,0
20241212,162600,1509832280,5110,5110,5110,5110,0
20241212,162500,1509832280,5110,5110,5110,5110,0
20241212,162400,1509832280,5110,5110,5110,5110,0
20241212,162300,1509832280,5110,5110,5110,5110,0
20241212,162200,1509832280,5110,5110,5110,5110,0
20241212,162100,1509832280,5110,5110,5110,5110,0
20241212,162000,1509832280,5110,5110,5110,5110,0
20241212,161900,1509832280,5110,5110,5110,5110,0
20241212,161800,1509832280,5110,5110,5110,5110,0
20241212,161700,1509832280,5110,5110,5110,5110,0
20241212,161600,1509832280,5110,5110,5110,5110,0
20241212,161500,1509832280,5110,5110,5110,5110,0
20241212,161400,1509832280,5110,5110,5110,5110,0
20241212,161300,1509832280,5110,5110,5110,5110,0
20241212,161200,1509832280,5110,5110,5110,5110,756
20241212,161100,1509832280,5110,5110,5110,5110,0
20241212,161000,1509832280,5110,5110,5110,5110,0
20241212,160900,1509832280,5110,5110,5110,5110,0
20241212,160800,1509832280,5110,5110,5110,5110,0
20241212,160700,1509832280,5110,5110,5110,5110,0
20241212,160600,1509832280,5110,5110,5110,5110,0
20241212,160500,1509832280,5110,5110,5110,5110,0
20241212,160400,1509832280,5110,5110,5110,5110,0
20241212,160300,1509832280,5110,5110,5110,5110,0
20241212,160200,1509832280,5110,5110,5110,5110,0
20241212,160100,1509832280,5110,5110,5110,5110,0
20241212,160000,1509832280,5110,5110,5110,5110,0
20241212,155900,1509832280,5110,5110,5110,5110,0
20241212,155800,1509832280,5110,5110,5110,5110,0
20241212,155700,1509832280,5110,5110,5110,5110,0
20241212,155600,1509832280,5110,5110,5110,5110,0
20241212,155500,1509832280,5110,5110,5110,5110,0
20241212,155400,1509832280,5110,5110,5110,5110,0
20241212,155300,1509832280,5110,5110,5110,5110,0
20241212,155200,1509832280,5110,5110,5110,5110,0
20241212,155100,1509832280,5110,5110,5110,5110,0
20241212,155000,1509832280,5110,5110,5110,5110,0
20241212,154900,1509832280,5110,5110,5110,5110,0
20241212,154800,1509832280,5110,5110,5110,5110,0
20241212,154700,1509832280,5110,5110,5110,5110,0
20241212,154600,1509832280,5110,5110,5110,5110,0
20241212,154500,1509832280,5110,5110,5110,5110,0
20241212,154400,1509832280,5110,5110,5110,5110,0
20241212,154300,1509832280,5110,5110,5110,5110,0
20241212,154200,1509832280,5110,5110,5110,5110,756
20241212,154100,1509832280,5110,5110,5110,5110,0
20241212,154000,1509832280,5110,5110,5110,5110,0
20241212,153900,1509832280,5110,5110,5110,5110,0
20241212,153800,1509832280,5110,5110,5110,5110,0
20241212,153700,1509832280,5110,5110,5110,5110,0
20241212,153600,1509832280,5110,5110,5110,5110,0
20241212,153500,1509832280,5110,5110,5110,5110,0
20241212,153400,1509832280,5110,5110,5110,5110,0
20241212,153300,1509832280,5110,5110,5110,5110,0
20241212,153200,1509832280,5110,5110,5110,5110,0
20241212,153100,1509832280,5110,5110,5110,5110,0
20241212,153000,1509832280,5110,5110,5110,5110,756
20241212,152900,1505969120,5090,5090,5090,5090,0
20241212,152800,1505969120,5090,5090,5090,5090,0
20241212,152700,1505969120,5090,5090,5090,5090,0
20241212,152600,1505969120,5090,5090,5090,5090,0
20241212,152500,1505969120,5090,5090,5090,5090,0
20241212,152400,1505969120,5090,5090,5090,5090,0
20241212,152300,1505969120,5090,5090,5090,5090,0
20241212,152200,1505969120,5090,5090,5090,5090,0
20241212,152100,1505969120,5090,5090,5090,5090,0
20241212,152000,1505969120,5090,5090,5090,5090,0
20241212,151900,1505969120,5090,5090,5090,5090,7
20241212,151800,1505933490,5090,5090,5090,5090,12
20241212,151700,1505872410,5100,5100,5100,5100,427
20241212,151600,1503694710,5100,5100,5100,5100,21
20241212,151500,1503587610,5100,5100,5100,5100,0
20241212,151400,1503587610,5100,5100,5100,5100,0
20241212,151300,1503587610,5100,5100,5100,5100,30
20241212,151200,1503434610,5100,5100,5100,5100,0
20241212,151100,1503434610,5100,5100,5100,5100,625
20241212,151000,1500247110,5100,5100,5100,5100,60
20241212,150900,1499941110,5110,5110,5110,5110,34
20241212,150800,1499767370,5100,5100,5100,5100,20
20241212,150700,1499665370,5110,5100,5110,5100,28
20241212,150600,1499522360,5100,5100,5100,5100,1000
20241212,150500,1494422360,5100,5100,5100,5100,2290
20241212,150400,1482743360,5110,5110,5110,5110,396
20241212,150300,1480719800,5110,5110,5110,5110,0
20241212,150200,1480719800,5110,5110,5110,5110,651
20241212,150100,1477393190,5110,5110,5110,5110,34
20241212,150000,1477219450,5110,5110,5110,5110,500
20241212,145900,1474664450,5110,5110,5110,5110,1001
20241212,145800,1469549340,5110,5110,5110,5110,0
20241212,145700,1469549340,5110,5110,5110,5110,2
20241212,145600,1469539120,5110,5110,5110,5110,0
20241212,145500,1469539120,5110,5110,5110,5100,597
20241212,145400,1466490960,5110,5110,5110,5110,1062
20241212,145300,1461064140,5110,5110,5110,5110,18
20241212,145200,1460972160,5100,5100,5100,5100,1069
20241212,145100,1455520260,5110,5110,5110,5100,2718
20241212,145000,1441641280,5100,5100,5100,5090,5050
20241212,144900,1415893120,5090,5100,5100,5090,1740
20241212,144800,1407019220,5100,5100,5100,5100,806
20241212,144700,1402908620,5100,5100,5100,5100,100
20241212,144600,1402398620,5100,5100,5100,5100,0
20241212,144500,1402398620,5100,5100,5100,5100,500
20241212,144400,1399848620,5100,5100,5100,5100,0
20241212,144300,1399848620,5100,5100,5100,5100,0
20241212,144200,1399848620,5100,5100,5100,5100,0
20241212,144100,1399848620,5100,5100,5100,5100,985
20241212,144000,1394825120,5100,5100,5100,5100,824
20241212,143900,1390622720,5100,5100,5100,5100,1
20241212,143800,1390617620,5100,5100,5100,5100,3
20241212,143700,1390602320,5100,5100,5100,5100,0
20241212,143600,1390602320,5100,5100,5100,5100,0
20241212,143500,1390602320,5100,5100,5100,5100,0
20241212,143400,1390602320,5100,5100,5100,5100,1
20241212,143300,1390597220,5090,5090,5090,5090,0
20241212,143200,1390597220,5090,5090,5090,5090,0
20241212,143100,1390597220,5090,5090,5090,5090,200
20241212,143000,1389579220,5080,5100,5100,5080,239
20241212,142900,1388364320,5100,5100,5100,5100,0
20241212,142800,1388364320,5100,5090,5100,5090,303
20241212,142700,1386822020,5090,5090,5090,5090,676
20241212,142600,1383381180,5090,5090,5090,5090,29
20241212,142500,1383233570,5100,5100,5100,5100,0
20241212,142400,1383233570,5100,5100,5100,5100,0
20241212,142300,1383233570,5100,5100,5100,5100,3
20241212,142200,1383218270,5090,5090,5090,5090,89
20241212,142100,1382765260,5100,5100,5100,5100,2
20241212,142000,1382755060,5100,5100,5100,5100,0
20241212,141900,1382755060,5100,5100,5100,5100,0
20241212,141800,1382755060,5100,5100,5100,5100,5
20241212,141700,1382729560,5100,5090,5100,5090,11
20241212,141600,1382673560,5100,5100,5100,5100,3000
20241212,141500,1367373560,5090,5090,5090,5090,0
20241212,141400,1367373560,5090,5090,5090,5090,0
20241212,141300,1367373560,5090,5090,5090,5090,0
20241212,141200,1367373560,5090,5090,5090,5090,0
20241212,141100,1367373560,5090,5090,5090,5090,0
20241212,141000,1367373560,5090,5090,5090,5090,0
20241212,140900,1367373560,5090,5100,5100,5090,35
20241212,140800,1367195400,5100,5100,5100,5100,3
20241212,140700,1367180100,5090,5090,5090,5090,0
20241212,140600,1367180100,5090,5090,5090,5090,0
20241212,140500,1367180100,5090,5090,5090,5090,29
20241212,140400,1367032490,5110,5110,5110,5110,0
20241212,140300,1367032490,5110,5110,5110,5110,0
20241212,140200,1367032490,5110,5110,5110,5110,4001
20241212,140100,1346587380,5110,5100,5110,5100,5
20241212,140000,1346561870,5100,5100,5100,5100,1003
20241212,135900,1341446570,5110,5110,5110,5110,2
20241212,135800,1341436350,5110,5110,5110,5110,0
20241212,135700,1341436350,5110,5110,5110,5110,0
20241212,135600,1341436350,5110,5110,5110,5110,0
20241212,135500,1341436350,5110,5110,5110,5110,1
20241212,135400,1341431240,5110,5110,5110,5110,4
20241212,135300,1341410800,5080,5080,5080,5080,0
20241212,135200,1341410800,5080,5100,5100,5080,625
20241212,135100,1338235730,5110,5110,5110,5110,94
20241212,135000,1337755390,5090,5090,5090,5090,0
20241212,134900,1337755390,5090,5090,5090,5090,0
20241212,134800,1337755390,5090,5090,5090,5090,0
20241212,134700,1337755390,5090,5110,5110,5090,5125
20241212,134600,1311661300,5100,5100,5100,5100,0
20241212,134500,1311661300,5100,5100,5100,5100,20
20241212,134400,1311559300,5110,5110,5110,5110,0
20241212,134300,1311559300,5110,5110,5110,5110,0
20241212,134200,1311559300,5110,5110,5110,5110,0
20241212,134100,1311559300,5110,5110,5110,5110,4
20241212,134000,1311538860,5110,5110,5110,5110,0
20241212,133900,1311538860,5110,5110,5110,5110,0
20241212,133800,1311538860,5110,5100,5110,5100,502
20241212,133700,1308978640,5110,5110,5110,5110,0
20241212,133600,1308978640,5110,5110,5110,5110,0
20241212,133500,1308978640,5110,5110,5110,5110,2
20241212,133400,1308968420,5120,5120,5120,5120,0
20241212,133300,1308968420,5120,5120,5120,5120,0
20241212,133200,1308968420,5120,5120,5120,5120,0
20241212,133100,1308968420,5120,5120,5120,5120,0
20241212,133000,1308968420,5120,5120,5120,5120,0
20241212,132900,1308968420,5120,5120,5120,5120,1374
20241212,132800,1301933540,5130,5130,5130,5130,1
20241212,132700,1301928410,5120,5120,5120,5120,21
20241212,132600,1301820890,5130,5130,5130,5130,50
20241212,132500,1301564390,5130,5130,5130,5130,1
20241212,132400,1301559260,5120,5120,5120,5120,20
20241212,132300,1301456860,5120,5120,5120,5120,38
20241212,132200,1301262300,5120,5120,5120,5120,1
20241212,132100,1301257180,5120,5120,5120,5120,5554
20241212,132000,1272820700,5120,5120,5120,5120,1
20241212,131900,1272815580,5110,5110,5110,5110,3
20241212,131800,1272800250,5120,5120,5120,5120,0
20241212,131700,1272800250,5120,5120,5120,5120,2
20241212,131600,1272790010,5110,5110,5110,5110,68
20241212,131500,1272442530,5110,5110,5110,5110,0
20241212,131400,1272442530,5110,5110,5110,5110,1
20241212,131300,1272437420,5110,5110,5110,5110,0
20241212,131200,1272437420,5110,5110,5110,5110,0
20241212,131100,1272437420,5110,5100,5110,5100,12
20241212,131000,1272376200,5130,5130,5130,5130,0
20241212,130900,1272376200,5130,5130,5130,5130,12
20241212,130800,1272314640,5130,5120,5130,5100,25
20241212,130700,1272187020,5130,5130,5130,5130,24
20241212,130600,1272063900,5130,5130,5130,5130,0
20241212,130500,1272063900,5130,5130,5130,5130,0
20241212,130400,1272063900,5130,5130,5130,5130,11
20241212,130300,1272007470,5140,5120,5140,5120,22194
20241212,130200,1158206160,5120,5120,5120,5120,1074
20241212,130100,1152707280,5120,5120,5120,5120,1599
20241212,130000,1144520400,5120,5120,5120,5120,1
20241212,125900,1144515280,5110,5110,5110,5110,0
20241212,125800,1144515280,5110,5110,5110,5110,0
20241212,125700,1144515280,5110,5110,5110,5110,24
20241212,125600,1144392640,5100,5100,5100,5100,3
20241212,125500,1144377340,5100,5100,5100,5100,101
20241212,125400,1143862240,5100,5100,5100,5100,680
20241212,125300,1140394240,5110,5110,5110,5110,0
20241212,125200,1140394240,5110,5110,5110,5110,12749
20241212,125100,1075246850,5100,5100,5100,5100,0
20241212,125000,1075246850,5100,5100,5100,5100,0
20241212,124900,1075246850,5100,5100,5100,5100,281
20241212,124800,1073813750,5100,5100,5100,5100,5
20241212,124700,1073788250,5100,5100,5100,5100,0
20241212,124600,1073788250,5100,5100,5100,5100,0
20241212,124500,1073788250,5100,5100,5100,5100,0
20241212,124400,1073788250,5100,5100,5100,5100,7248
20241212,124300,1036823450,5090,5090,5090,5090,300
20241212,124200,1035296450,5080,5080,5080,5080,0
20241212,124100,1035296450,5080,5080,5080,5080,0
20241212,124000,1035296450,5080,5080,5080,5080,0
20241212,123900,1035296450,5080,5080,5080,5080,250
20241212,123800,1034026450,5070,5070,5070,5070,30
20241212,123700,1033874350,5070,5070,5070,5070,20
20241212,123600,1033772950,5090,5090,5090,5090,0
20241212,123500,1033772950,5090,5090,5090,5090,0
20241212,123400,1033772950,5090,5090,5090,5090,0
20241212,123300,1033772950,5090,5090,5090,5090,0
20241212,123200,1033772950,5090,5090,5090,5090,0
20241212,123100,1033772950,5090,5090,5090,5090,0
20241212,123000,1033772950,5090,5090,5090,5060,889
20241212,122900,1029266150,5090,5090,5090,5090,1
20241212,122800,1029261060,5090,5090,5090,5090,2
20241212,122700,1029250880,5090,5090,5090,5090,1
20241212,122600,1029245790,5080,5080,5080,5080,0
20241212,122500,1029245790,5080,5080,5080,5080,0
20241212,122400,1029245790,5080,5080,5080,5080,50
20241212,122300,1028991790,5080,5080,5080,5080,0
20241212,122200,1028991790,5080,5090,5090,5080,157
20241212,122100,1028194200,5090,5090,5090,5090,0
20241212,122000,1028194200,5090,5090,5090,5090,0
20241212,121900,1028194200,5090,5090,5090,5090,310
20241212,121800,1026616300,5090,5090,5090,5090,3
20241212,121700,1026601030,5090,5090,5090,5090,0
20241212,121600,1026601030,5090,5070,5090,5070,7692
20241212,121500,987526420,5070,5070,5070,5070,1000
20241212,121400,982456420,5070,5070,5070,5070,0
20241212,121300,982456420,5070,5070,5070,5070,0
20241212,121200,982456420,5070,5070,5070,5070,0
20241212,121100,982456420,5070,5080,5080,5070,682
20241212,121000,978991870,5080,5080,5080,5080,200
20241212,120900,977975870,5070,5070,5070,5070,0
20241212,120800,977975870,5070,5070,5070,5070,30
20241212,120700,977823770,5090,5090,5090,5090,0
20241212,120600,977823770,5090,5090,5090,5090,0
20241212,120500,977823770,5090,5090,5090,5090,0
20241212,120400,977823770,5090,5090,5090,5090,31
20241212,120300,977665980,5090,5090,5090,5090,1
20241212,120200,977660890,5090,5090,5090,5090,0
20241212,120100,977660890,5090,5090,5090,5090,3
20241212,120000,977645620,5090,5080,5090,5080,500
20241212,115900,975100710,5080,5080,5080,5080,0
20241212,115800,975100710,5080,5080,5080,5080,1
20241212,115700,975095630,5070,5080,5080,5070,625
20241212,115600,971926030,5100,5100,5100,5100,0
20241212,115500,971926030,5100,5100,5100,5100,0
20241212,115400,971926030,5100,5100,5100,5100,0
20241212,115300,971926030,5100,5100,5100,5100,0
20241212,115200,971926030,5100,5100,5100,5100,0
20241212,115100,971926030,5100,5100,5100,5100,3
20241212,115000,971910730,5100,5100,5100,5100,337
20241212,114900,970192030,5100,5100,5110,5100,3234
20241212,114800,953698620,5110,5090,5110,5090,6436
20241212,114700,920852350,5100,5100,5100,5100,0
20241212,114600,920852350,5100,5090,5100,5090,1530
20241212,114500,913064640,5090,5090,5090,5090,44
20241212,114400,912840680,5090,5090,5090,5090,45
20241212,114300,912611630,5090,5090,5090,5090,0
20241212,114200,912611630,5090,5090,5090,5090,41
20241212,114100,912402940,5090,5090,5090,5090,0
20241212,114000,912402940,5090,5090,5090,5090,0
20241212,113900,912402940,5090,5090,5090,5090,3
20241212,113800,912387670,5090,5090,5090,5090,0
20241212,113700,912387670,5090,5090,5090,5090,0
20241212,113600,912387670,5090,5090,5090,5090,500
20241212,113500,909842670,5090,5090,5090,5090,0
20241212,113400,909842670,5090,5090,5090,5090,0
20241212,113300,909842670,5090,5090,5090,5090,500
20241212,113200,907297670,5090,5090,5090,5090,3
20241212,113100,907282400,5100,5100,5100,5100,0
20241212,113000,907282400,5100,5100,5100,5100,0
20241212,112900,907282400,5100,5100,5100,5100,45
20241212,112800,907052900,5090,5080,5090,5080,3453
20241212,112700,889477330,5070,5070,5070,5070,51
20241212,112600,889218760,5070,5070,5070,5070,0
20241212,112500,889218760,5070,5070,5070,5070,21
20241212,112400,889112290,5080,5060,5080,5060,1000
20241212,112300,884038500,5060,5060,5060,5060,0
20241212,112200,884038500,5060,5060,5060,5060,0
20241212,112100,884038500,5060,5060,5060,5060,3
20241212,112000,884023320,5070,5070,5070,5070,0
20241212,111900,884023320,5070,5020,5070,5020,576
20241212,111800,881131750,5030,5060,5060,5030,50
20241212,111700,880879560,5070,5070,5070,5070,0
20241212,111600,880879560,5070,5070,5070,5060,2030
20241212,111500,870587660,5070,5070,5070,5070,0
20241212,111400,870587660,5070,5070,5070,5070,0
20241212,111300,870587660,5070,5070,5070,5060,918
20241212,111200,865934720,5070,5060,5070,5060,3531
20241212,111100,848065020,5040,5050,5050,5040,585
20241212,111000,845111590,5050,5030,5050,5030,722
20241212,110900,841469930,5030,5030,5030,5030,0
20241212,110800,841469930,5030,5030,5030,5030,0
20241212,110700,841469930,5030,5060,5060,5030,113
20241212,110600,840901510,5030,5060,5060,5030,315
20241212,110500,839308060,5050,5050,5050,5050,0
20241212,110400,839308060,5050,5050,5050,5050,0
20241212,110300,839308060,5050,5050,5050,5050,0
20241212,110200,839308060,5050,5050,5050,5050,0
20241212,110100,839308060,5050,5050,5050,5050,3
20241212,110000,839292910,5060,5060,5060,5060,18
20241212,105900,839201830,5040,5040,5040,5040,0
20241212,105800,839201830,5040,5040,5040,5040,0
20241212,105700,839201830,5040,5040,5040,5040,20
20241212,105600,839101030,5020,5020,5020,5020,0
20241212,105500,839101030,5020,5020,5020,5020,1
20241212,105400,839096010,5050,5050,5050,5050,0
20241212,105300,839096010,5050,5050,5050,5050,0
20241212,105200,839096010,5050,5050,5050,5050,0
20241212,105100,839096010,5050,5040,5050,5040,2408
20241212,105000,826943950,5030,5030,5030,5030,0
20241212,104900,826943950,5030,5030,5030,5030,0
20241212,104800,826943950,5030,5020,5030,5020,241
20241212,104700,825731730,5000,5000,5000,5000,0
20241212,104600,825731730,5000,5000,5000,5000,1
20241212,104500,825726730,5000,5000,5000,5000,0
20241212,104400,825726730,5000,5030,5030,4995,7000
20241212,104300,790714400,5040,5040,5040,5040,1
20241212,104200,790709360,5040,5040,5040,5040,88
20241212,104100,790265840,5020,5020,5020,5020,0
20241212,104000,790265840,5020,5020,5020,5020,0
20241212,103900,790265840,5020,5020,5020,5020,3
20241212,103800,790250780,5010,5010,5010,5010,0
20241212,103700,790250780,5010,5050,5050,5010,3934
20241212,103600,770537830,5060,5060,5060,5060,0
20241212,103500,770537830,5060,5060,5060,5060,5
20241212,103400,770512530,5060,5060,5060,5060,2462
20241212,103300,758054810,5060,5060,5060,5060,0
20241212,103200,758054810,5060,5040,5060,5040,2533
20241212,103100,745257440,5040,5040,5040,5040,4
20241212,103000,745237280,5050,5010,5050,5010,623
20241212,102900,742093090,5030,5030,5030,5030,5000
20241212,102800,716943090,5030,5030,5030,5030,0
20241212,102700,716943090,5030,5040,5040,5010,20446
20241212,102600,614405830,5040,5040,5040,5040,0
20241212,102500,614405830,5040,5040,5040,5040,5
20241212,102400,614380630,5040,5040,5040,5040,5
20241212,102300,614355430,5060,5060,5060,5060,0
20241212,102200,614355430,5060,5060,5060,5060,20
20241212,102100,614254230,5060,5060,5060,5060,3
20241212,102000,614239050,5070,5070,5070,5070,0
20241212,101900,614239050,5070,5070,5070,5070,0
20241212,101800,614239050,5070,5070,5070,5040,1578
20241212,101700,606285870,5040,5060,5060,5040,1701
20241212,101600,597712800,5060,5060,5070,5040,3976
20241212,101500,577672880,5070,5060,5070,5060,9
20241212,101400,577627270,5050,5070,5070,5050,2001
20241212,101300,567522190,5090,5090,5090,5090,0
20241212,101200,567522190,5090,5090,5090,5090,0
20241212,101100,567522190,5090,5050,5090,5050,1011
20241212,101000,562416600,5050,5080,5080,5050,8088
20241212,100900,521529180,5100,5100,5100,5100,0
20241212,100800,521529180,5100,5100,5100,5100,1191
20241212,100700,515455080,5090,5100,5110,5090,3048
20241212,100600,499917000,5100,5100,5100,5100,1107
20241212,100500,494271300,5120,5120,5120,5100,1236
20241212,100400,487945020,5120,5120,5120,5120,1215
20241212,100300,481724220,5120,5100,5120,5100,3480
20241212,100200,463931360,5090,5080,5110,5080,6052
20241212,100100,433057760,5080,5080,5090,5080,10023
20241212,100000,382089590,5080,5070,5080,5070,8160
20241212,095900,340702070,5060,5060,5060,5060,0
20241212,095800,340702070,5060,5060,5060,5060,0
20241212,095700,340702070,5060,5060,5060,5060,5210
20241212,095600,314339470,5060,5060,5060,5060,0
20241212,095500,314339470,5060,5050,5060,5050,973
20241212,095400,309424920,5050,5030,5050,5030,433
20241212,095300,307238310,5050,5050,5050,5050,392
20241212,095200,305258710,5050,5050,5050,5050,460
20241212,095100,302935710,5050,5030,5050,5030,9
20241212,095000,302890350,5040,5040,5040,5040,0
20241212,094900,302890350,5040,5040,5040,5040,70
20241212,094800,302537550,5050,5050,5050,5050,23
20241212,094700,302421400,5050,5050,5050,5050,117
20241212,094600,301830550,5040,5040,5040,5040,0
20241212,094500,301830550,5040,5050,5050,5040,206
20241212,094400,300792250,5050,5030,5050,5020,5930
20241212,094300,270935160,5050,5050,5050,5030,35
20241212,094200,270758990,5050,5050,5050,5050,0
20241212,094100,270758990,5050,5030,5050,5030,126
20241212,094000,270122960,5030,5030,5030,5030,0
20241212,093900,270122960,5030,5030,5030,5030,0
20241212,093800,270122960,5030,5030,5030,5030,0
20241212,093700,270122960,5030,5030,5030,5030,0
20241212,093600,270122960,5030,5050,5050,5030,1636
20241212,093500,261891880,5050,5050,5050,5050,0
20241212,093400,261891880,5050,5050,5050,5050,10
20241212,093300,261841380,5060,5060,5060,5060,0
20241212,093200,261841380,5060,5060,5060,5060,0
20241212,093100,261841380,5060,5060,5060,5060,4
20241212,093000,261821140,5070,5070,5070,5070,0
20241212,092900,261821140,5070,5070,5070,5070,0
20241212,092800,261821140,5070,5070,5070,5070,0
20241212,092700,261821140,5070,5060,5070,5060,102
20241212,092600,261305010,5050,5050,5050,5050,0
20241212,092500,261305010,5050,5050,5050,5050,0
20241212,092400,261305010,5050,5050,5050,5050,0
20241212,092300,261305010,5050,5050,5050,5050,20
20241212,092200,261204010,5040,5040,5040,5040,1
20241212,092100,261198970,5040,5050,5050,5040,4
20241212,092000,261178790,5050,5050,5050,5050,0
20241212,091900,261178790,5050,5050,5050,5050,0
20241212,091800,261178790,5050,5050,5050,5050,110
20241212,091700,260623290,5070,5070,5070,5070,0
20241212,091600,260623290,5070,5070,5070,5070,0
20241212,091500,260623290,5070,5060,5070,5060,1000
20241212,091400,255553910,5050,5050,5050,5050,0
20241212,091300,255553910,5050,5050,5050,5050,0
20241212,091200,255553910,5050,5050,5050,5050,0
20241212,091100,255553910,5050,5050,5050,5050,1
20241212,091000,255548860,5040,5040,5040,5040,0
20241212,090900,255548860,5040,5040,5040,5040,0
20241212,090800,255548860,5040,5050,5050,5040,2961
20241212,090700,240610420,5060,5070,5070,5060,3881
20241212,090600,220951010,5080,5080,5100,5080,19895
20241212,090500,119664410,5070,5060,5080,5060,11017
20241212,090400,63843070,5050,5050,5050,5050,500
20241212,090300,61318070,5050,5050,5050,5050,200
20241212,090200,60308070,5060,5040,5060,5030,5165
20241212,090100,34228940,5050,5050,5050,5040,625
20241212,090000,31078040,5030,5010,5050,5010,6196
Reference in New Issue Copy Permalink