ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/110790/min/candle-20241217.csv

678 lines
32 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,201500,3596007530,6740,6740,6740,6740,5172
20241217,201400,3596007530,6740,6740,6740,6740,0
20241217,201300,3596007530,6740,6740,6740,6740,0
20241217,201200,3596007530,6740,6740,6740,6740,0
20241217,201100,3596007530,6740,6740,6740,6740,0
20241217,201000,3596007530,6740,6740,6740,6740,0
20241217,200900,3596007530,6740,6740,6740,6740,0
20241217,200800,3596007530,6740,6740,6740,6740,0
20241217,200700,3596007530,6740,6740,6740,6740,0
20241217,200600,3596007530,6740,6740,6740,6740,0
20241217,200500,3596007530,6740,6740,6740,6740,0
20241217,200400,3596007530,6740,6740,6740,6740,0
20241217,200300,3596007530,6740,6740,6740,6740,0
20241217,200200,3596007530,6740,6740,6740,6740,0
20241217,200100,3596007530,6740,6740,6740,6740,0
20241217,200000,3596007530,6740,6740,6740,6740,0
20241217,195900,3596007530,6740,6740,6740,6740,0
20241217,195800,3596007530,6740,6740,6740,6740,0
20241217,195700,3596007530,6740,6740,6740,6740,0
20241217,195600,3596007530,6740,6740,6740,6740,0
20241217,195500,3596007530,6740,6740,6740,6740,0
20241217,195400,3596007530,6740,6740,6740,6740,0
20241217,195300,3596007530,6740,6740,6740,6740,0
20241217,195200,3596007530,6740,6740,6740,6740,0
20241217,195100,3596007530,6740,6740,6740,6740,0
20241217,195000,3596007530,6740,6740,6740,6740,0
20241217,194900,3596007530,6740,6740,6740,6740,0
20241217,194800,3596007530,6740,6740,6740,6740,0
20241217,194700,3596007530,6740,6740,6740,6740,0
20241217,194600,3596007530,6740,6740,6740,6740,0
20241217,194500,3596007530,6740,6740,6740,6740,5172
20241217,194400,3596007530,6740,6740,6740,6740,0
20241217,194300,3596007530,6740,6740,6740,6740,0
20241217,194200,3596007530,6740,6740,6740,6740,0
20241217,194100,3596007530,6740,6740,6740,6740,0
20241217,194000,3596007530,6740,6740,6740,6740,0
20241217,193900,3596007530,6740,6740,6740,6740,0
20241217,193800,3596007530,6740,6740,6740,6740,0
20241217,193700,3596007530,6740,6740,6740,6740,0
20241217,193600,3596007530,6740,6740,6740,6740,0
20241217,193500,3596007530,6740,6740,6740,6740,0
20241217,193400,3596007530,6740,6740,6740,6740,0
20241217,193300,3596007530,6740,6740,6740,6740,0
20241217,193200,3596007530,6740,6740,6740,6740,0
20241217,193100,3596007530,6740,6740,6740,6740,0
20241217,193000,3596007530,6740,6740,6740,6740,0
20241217,192900,3596007530,6740,6740,6740,6740,0
20241217,192800,3596007530,6740,6740,6740,6740,0
20241217,192700,3596007530,6740,6740,6740,6740,0
20241217,192600,3596007530,6740,6740,6740,6740,0
20241217,192500,3596007530,6740,6740,6740,6740,0
20241217,192400,3596007530,6740,6740,6740,6740,0
20241217,192300,3596007530,6740,6740,6740,6740,0
20241217,192200,3596007530,6740,6740,6740,6740,0
20241217,192100,3596007530,6740,6740,6740,6740,0
20241217,192000,3596007530,6740,6740,6740,6740,0
20241217,191900,3596007530,6740,6740,6740,6740,0
20241217,191800,3596007530,6740,6740,6740,6740,0
20241217,191700,3596007530,6740,6740,6740,6740,0
20241217,191600,3596007530,6740,6740,6740,6740,0
20241217,191500,3596007530,6740,6740,6740,6740,5172
20241217,191400,3596007530,6740,6740,6740,6740,0
20241217,191300,3596007530,6740,6740,6740,6740,0
20241217,191200,3596007530,6740,6740,6740,6740,0
20241217,191100,3596007530,6740,6740,6740,6740,0
20241217,191000,3596007530,6740,6740,6740,6740,0
20241217,190900,3596007530,6740,6740,6740,6740,0
20241217,190800,3596007530,6740,6740,6740,6740,0
20241217,190700,3596007530,6740,6740,6740,6740,0
20241217,190600,3596007530,6740,6740,6740,6740,0
20241217,190500,3596007530,6740,6740,6740,6740,0
20241217,190400,3596007530,6740,6740,6740,6740,0
20241217,190300,3596007530,6740,6740,6740,6740,0
20241217,190200,3596007530,6740,6740,6740,6740,0
20241217,190100,3596007530,6740,6740,6740,6740,0
20241217,190000,3596007530,6740,6740,6740,6740,0
20241217,185900,3596007530,6740,6740,6740,6740,0
20241217,185800,3596007530,6740,6740,6740,6740,0
20241217,185700,3596007530,6740,6740,6740,6740,0
20241217,185600,3596007530,6740,6740,6740,6740,0
20241217,185500,3596007530,6740,6740,6740,6740,0
20241217,185400,3596007530,6740,6740,6740,6740,0
20241217,185300,3596007530,6740,6740,6740,6740,0
20241217,185200,3596007530,6740,6740,6740,6740,0
20241217,185100,3596007530,6740,6740,6740,6740,0
20241217,185000,3596007530,6740,6740,6740,6740,0
20241217,184900,3596007530,6740,6740,6740,6740,0
20241217,184800,3596007530,6740,6740,6740,6740,0
20241217,184700,3596007530,6740,6740,6740,6740,0
20241217,184600,3596007530,6740,6740,6740,6740,0
20241217,184500,3596007530,6740,6740,6740,6740,5172
20241217,184400,3596007530,6740,6740,6740,6740,0
20241217,184300,3596007530,6740,6740,6740,6740,0
20241217,184200,3596007530,6740,6740,6740,6740,0
20241217,184100,3596007530,6740,6740,6740,6740,0
20241217,184000,3596007530,6740,6740,6740,6740,0
20241217,183900,3596007530,6740,6740,6740,6740,0
20241217,183800,3596007530,6740,6740,6740,6740,0
20241217,183700,3596007530,6740,6740,6740,6740,0
20241217,183600,3596007530,6740,6740,6740,6740,0
20241217,183500,3596007530,6740,6740,6740,6740,0
20241217,183400,3596007530,6740,6740,6740,6740,0
20241217,183300,3596007530,6740,6740,6740,6740,0
20241217,183200,3596007530,6740,6740,6740,6740,0
20241217,183100,3596007530,6740,6740,6740,6740,0
20241217,183000,3596007530,6740,6740,6740,6740,0
20241217,182900,3596007530,6740,6740,6740,6740,0
20241217,182800,3596007530,6740,6740,6740,6740,0
20241217,182700,3596007530,6740,6740,6740,6740,0
20241217,182600,3596007530,6740,6740,6740,6740,0
20241217,182500,3596007530,6740,6740,6740,6740,0
20241217,182400,3596007530,6740,6740,6740,6740,0
20241217,182300,3596007530,6740,6740,6740,6740,0
20241217,182200,3596007530,6740,6740,6740,6740,0
20241217,182100,3596007530,6740,6740,6740,6740,0
20241217,182000,3596007530,6740,6740,6740,6740,0
20241217,181900,3596007530,6740,6740,6740,6740,0
20241217,181800,3596007530,6740,6740,6740,6740,0
20241217,181700,3596007530,6740,6740,6740,6740,0
20241217,181600,3596007530,6740,6740,6740,6740,0
20241217,181500,3596007530,6740,6740,6740,6740,5172
20241217,181400,3596007530,6740,6740,6740,6740,0
20241217,181300,3596007530,6740,6740,6740,6740,0
20241217,181200,3596007530,6740,6740,6740,6740,0
20241217,181100,3596007530,6740,6740,6740,6740,0
20241217,181000,3596007530,6740,6740,6740,6740,0
20241217,180900,3596007530,6740,6740,6740,6740,0
20241217,180800,3596007530,6740,6740,6740,6740,0
20241217,180700,3596007530,6740,6740,6740,6740,0
20241217,180600,3596007530,6740,6740,6740,6740,0
20241217,180500,3596007530,6740,6740,6740,6740,0
20241217,180400,3596007530,6740,6740,6740,6740,0
20241217,180300,3596007530,6740,6740,6740,6740,0
20241217,180200,3596007530,6740,6740,6740,6740,0
20241217,180100,3596007530,6740,6740,6740,6740,0
20241217,180000,3596007530,6740,6740,6740,6740,0
20241217,175900,3596007530,6740,6740,6740,6740,0
20241217,175800,3596007530,6740,6740,6740,6740,0
20241217,175700,3596007530,6740,6740,6740,6740,0
20241217,175600,3596007530,6740,6740,6740,6740,0
20241217,175500,3596007530,6740,6740,6740,6740,0
20241217,175400,3596007530,6740,6740,6740,6740,0
20241217,175300,3596007530,6740,6740,6740,6740,0
20241217,175200,3596007530,6740,6740,6740,6740,0
20241217,175100,3596007530,6740,6740,6740,6740,0
20241217,175000,3596007530,6740,6740,6740,6740,0
20241217,174900,3596007530,6740,6740,6740,6740,0
20241217,174800,3596007530,6740,6740,6740,6740,0
20241217,174700,3596007530,6740,6740,6740,6740,0
20241217,174600,3596007530,6740,6740,6740,6740,0
20241217,174500,3596007530,6740,6740,6740,6740,5172
20241217,174400,3596007530,6740,6740,6740,6740,0
20241217,174300,3596007530,6740,6740,6740,6740,0
20241217,174200,3596007530,6740,6740,6740,6740,0
20241217,174100,3596007530,6740,6740,6740,6740,0
20241217,174000,3596007530,6740,6740,6740,6740,0
20241217,173900,3596007530,6740,6740,6740,6740,0
20241217,173800,3596007530,6740,6740,6740,6740,0
20241217,173700,3596007530,6740,6740,6740,6740,0
20241217,173600,3596007530,6740,6740,6740,6740,0
20241217,173500,3596007530,6740,6740,6740,6740,0
20241217,173400,3596007530,6740,6740,6740,6740,0
20241217,173300,3596007530,6740,6740,6740,6740,0
20241217,173200,3596007530,6740,6740,6740,6740,0
20241217,173100,3596007530,6740,6740,6740,6740,0
20241217,173000,3596007530,6740,6740,6740,6740,0
20241217,172900,3596007530,6740,6740,6740,6740,0
20241217,172800,3596007530,6740,6740,6740,6740,0
20241217,172700,3596007530,6740,6740,6740,6740,0
20241217,172600,3596007530,6740,6740,6740,6740,0
20241217,172500,3596007530,6740,6740,6740,6740,0
20241217,172400,3596007530,6740,6740,6740,6740,0
20241217,172300,3596007530,6740,6740,6740,6740,0
20241217,172200,3596007530,6740,6740,6740,6740,0
20241217,172100,3596007530,6740,6740,6740,6740,0
20241217,172000,3596007530,6740,6740,6740,6740,0
20241217,171900,3596007530,6740,6740,6740,6740,0
20241217,171800,3596007530,6740,6740,6740,6740,0
20241217,171700,3596007530,6740,6740,6740,6740,0
20241217,171600,3596007530,6740,6740,6740,6740,0
20241217,171500,3596007530,6740,6740,6740,6740,5172
20241217,171400,3596007530,6740,6740,6740,6740,0
20241217,171300,3596007530,6740,6740,6740,6740,0
20241217,171200,3596007530,6740,6740,6740,6740,0
20241217,171100,3596007530,6740,6740,6740,6740,0
20241217,171000,3596007530,6740,6740,6740,6740,0
20241217,170900,3596007530,6740,6740,6740,6740,0
20241217,170800,3596007530,6740,6740,6740,6740,0
20241217,170700,3596007530,6740,6740,6740,6740,0
20241217,170600,3596007530,6740,6740,6740,6740,0
20241217,170500,3596007530,6740,6740,6740,6740,0
20241217,170400,3596007530,6740,6740,6740,6740,0
20241217,170300,3596007530,6740,6740,6740,6740,0
20241217,170200,3596007530,6740,6740,6740,6740,0
20241217,170100,3596007530,6740,6740,6740,6740,0
20241217,170000,3596007530,6740,6740,6740,6740,0
20241217,165900,3596007530,6740,6740,6740,6740,0
20241217,165800,3596007530,6740,6740,6740,6740,0
20241217,165700,3596007530,6740,6740,6740,6740,0
20241217,165600,3596007530,6740,6740,6740,6740,0
20241217,165500,3596007530,6740,6740,6740,6740,0
20241217,165400,3596007530,6740,6740,6740,6740,0
20241217,165300,3596007530,6740,6740,6740,6740,0
20241217,165200,3596007530,6740,6740,6740,6740,0
20241217,165100,3596007530,6740,6740,6740,6740,0
20241217,165000,3596007530,6740,6740,6740,6740,0
20241217,164900,3596007530,6740,6740,6740,6740,0
20241217,164800,3596007530,6740,6740,6740,6740,0
20241217,164700,3596007530,6740,6740,6740,6740,0
20241217,164600,3596007530,6740,6740,6740,6740,0
20241217,164500,3596007530,6740,6740,6740,6740,5172
20241217,164400,3596007530,6740,6740,6740,6740,0
20241217,164300,3596007530,6740,6740,6740,6740,0
20241217,164200,3596007530,6740,6740,6740,6740,0
20241217,164100,3596007530,6740,6740,6740,6740,0
20241217,164000,3596007530,6740,6740,6740,6740,0
20241217,163900,3596007530,6740,6740,6740,6740,0
20241217,163800,3596007530,6740,6740,6740,6740,0
20241217,163700,3596007530,6740,6740,6740,6740,0
20241217,163600,3596007530,6740,6740,6740,6740,0
20241217,163500,3596007530,6740,6740,6740,6740,0
20241217,163400,3596007530,6740,6740,6740,6740,0
20241217,163300,3596007530,6740,6740,6740,6740,0
20241217,163200,3596007530,6740,6740,6740,6740,0
20241217,163100,3596007530,6740,6740,6740,6740,0
20241217,163000,3596007530,6740,6740,6740,6740,0
20241217,162900,3596007530,6740,6740,6740,6740,0
20241217,162800,3596007530,6740,6740,6740,6740,0
20241217,162700,3596007530,6740,6740,6740,6740,0
20241217,162600,3596007530,6740,6740,6740,6740,0
20241217,162500,3596007530,6740,6740,6740,6740,0
20241217,162400,3596007530,6740,6740,6740,6740,0
20241217,162300,3596007530,6740,6740,6740,6740,0
20241217,162200,3596007530,6740,6740,6740,6740,0
20241217,162100,3596007530,6740,6740,6740,6740,0
20241217,162000,3596007530,6740,6740,6740,6740,0
20241217,161900,3596007530,6740,6740,6740,6740,0
20241217,161800,3596007530,6740,6740,6740,6740,0
20241217,161700,3596007530,6740,6740,6740,6740,0
20241217,161600,3596007530,6740,6740,6740,6740,0
20241217,161500,3596007530,6740,6740,6740,6740,5172
20241217,161400,3596007530,6740,6740,6740,6740,0
20241217,161300,3596007530,6740,6740,6740,6740,0
20241217,161200,3596007530,6740,6740,6740,6740,0
20241217,161100,3596007530,6740,6740,6740,6740,0
20241217,161000,3596007530,6740,6740,6740,6740,0
20241217,160900,3596007530,6740,6740,6740,6740,0
20241217,160800,3596007530,6740,6740,6740,6740,0
20241217,160700,3596007530,6740,6740,6740,6740,0
20241217,160600,3596007530,6740,6740,6740,6740,0
20241217,160500,3596007530,6740,6740,6740,6740,0
20241217,160400,3596007530,6740,6740,6740,6740,0
20241217,160300,3596007530,6740,6740,6740,6740,0
20241217,160200,3596007530,6740,6740,6740,6740,0
20241217,160100,3596007530,6740,6740,6740,6740,0
20241217,160000,3596007530,6740,6740,6740,6740,0
20241217,155900,3596007530,6740,6740,6740,6740,0
20241217,155800,3596007530,6740,6740,6740,6740,0
20241217,155700,3596007530,6740,6740,6740,6740,0
20241217,155600,3596007530,6740,6740,6740,6740,0
20241217,155500,3596007530,6740,6740,6740,6740,0
20241217,155400,3596007530,6740,6740,6740,6740,0
20241217,155300,3596007530,6740,6740,6740,6740,0
20241217,155200,3596007530,6740,6740,6740,6740,0
20241217,155100,3596007530,6740,6740,6740,6740,0
20241217,155000,3596007530,6740,6740,6740,6740,0
20241217,154900,3596007530,6740,6740,6740,6740,0
20241217,154800,3596007530,6740,6740,6740,6740,0
20241217,154700,3596007530,6740,6740,6740,6740,0
20241217,154600,3596007530,6740,6740,6740,6740,0
20241217,154500,3596007530,6740,6740,6740,6740,5172
20241217,154400,3596007530,6740,6740,6740,6740,0
20241217,154300,3596007530,6740,6740,6740,6740,0
20241217,154200,3596007530,6740,6740,6740,6740,0
20241217,154100,3596007530,6740,6740,6740,6740,0
20241217,154000,3596007530,6740,6740,6740,6740,0
20241217,153900,3596007530,6740,6740,6740,6740,0
20241217,153800,3596007530,6740,6740,6740,6740,0
20241217,153700,3596007530,6740,6740,6740,6740,0
20241217,153600,3596007530,6740,6740,6740,6740,0
20241217,153500,3596007530,6740,6740,6740,6740,0
20241217,153400,3596007530,6740,6740,6740,6740,0
20241217,153300,3596007530,6740,6740,6740,6740,0
20241217,153200,3596007530,6740,6740,6740,6740,0
20241217,153100,3596007530,6740,6740,6740,6740,0
20241217,153000,3596007530,6740,6740,6740,6740,5172
20241217,152900,3561148250,6730,6730,6730,6730,0
20241217,152800,3561148250,6730,6730,6730,6730,0
20241217,152700,3561148250,6730,6730,6730,6730,0
20241217,152600,3561148250,6730,6730,6730,6730,0
20241217,152500,3561148250,6730,6730,6730,6730,0
20241217,152400,3561148250,6730,6730,6730,6730,0
20241217,152300,3561148250,6730,6730,6730,6730,0
20241217,152200,3561148250,6730,6730,6730,6730,0
20241217,152100,3561148250,6730,6730,6730,6730,0
20241217,152000,3561148250,6730,6730,6730,6730,0
20241217,151900,3561148250,6730,6760,6760,6660,1214
20241217,151800,3552993860,6760,6780,6790,6750,655
20241217,151700,3548555390,6780,6780,6780,6780,110
20241217,151600,3547809590,6780,6780,6780,6730,38
20241217,151500,3547552950,6790,6750,6790,6720,2547
20241217,151400,3530391140,6750,6760,6770,6740,192
20241217,151300,3529094730,6710,6710,6710,6680,3757
20241217,151200,3503909730,6710,6730,6730,6700,453
20241217,151100,3500874190,6770,6790,6790,6770,195
20241217,151000,3499550460,6810,6690,6850,6650,1282
20241217,150900,3490934260,6660,6710,6710,6650,378
20241217,150800,3488418110,6660,6680,6730,6640,214
20241217,150700,3486990640,6640,6640,6700,6610,1685
20241217,150600,3475822270,6650,6700,6700,6650,1109
20241217,150500,3468420980,6700,6830,6830,6670,447
20241217,150400,3465421610,6800,6830,6860,6720,1497
20241217,150300,3455264500,6830,6920,6930,6800,2594
20241217,150200,3437371960,6920,6940,7030,6920,6968
20241217,150100,3388747940,6940,6790,6940,6770,6931
20241217,150000,3341385810,6790,6720,6790,6720,2817
20241217,145900,3322396290,6720,6700,6720,6660,198
20241217,145800,3321069130,6710,6700,6710,6680,105
20241217,145700,3320366480,6700,6710,6710,6690,246
20241217,145600,3318717590,6710,6630,6710,6630,6262
20241217,145500,3277020440,6630,6640,6640,6580,1387
20241217,145400,3267831960,6630,6630,6640,6620,635
20241217,145300,3263621950,6630,6600,6640,6560,64
20241217,145200,3263200130,6560,6560,6600,6560,470
20241217,145100,3260112790,6570,6580,6600,6570,645
20241217,145000,3255866340,6610,6620,6620,6580,342
20241217,144900,3253611600,6570,6610,6630,6570,350
20241217,144800,3251306840,6630,6620,6640,6610,297
20241217,144700,3249340030,6620,6630,6640,6620,125
20241217,144600,3248510290,6600,6650,6650,6550,831
20241217,144500,3243054270,6560,6530,6680,6530,7272
20241217,144400,3194929700,6530,6500,6530,6500,991
20241217,144300,3188467690,6520,6510,6520,6490,527
20241217,144200,3185032560,6510,6470,6510,6470,1526
20241217,144100,3175128730,6480,6480,6480,6480,0
20241217,144000,3175128730,6480,6400,6480,6400,651
20241217,143900,3170954900,6480,6470,6480,6390,1722
20241217,143800,3159872140,6480,6470,6480,6470,200
20241217,143700,3158577200,6480,6480,6490,6480,5
20241217,143600,3158544790,6490,6410,6490,6410,358
20241217,143500,3156237000,6410,6400,6410,6380,316
20241217,143400,3154214080,6410,6420,6420,6380,1710
20241217,143300,3143277440,6430,6460,6460,6400,1211
20241217,143200,3135503080,6450,6430,6450,6420,239
20241217,143100,3133963110,6450,6450,6450,6420,610
20241217,143000,3130033860,6460,6420,6470,6420,328
20241217,142900,3127917480,6420,6410,6470,6410,451
20241217,142800,3125025080,6420,6410,6420,6400,196
20241217,142700,3123769810,6440,6390,6440,6390,195
20241217,142600,3122521890,6390,6380,6450,6370,1338
20241217,142500,3113986400,6380,6430,6450,6380,1453
20241217,142400,3104684500,6450,6500,6500,6450,45
20241217,142300,3104394150,6410,6500,6510,6410,1664
20241217,142200,3093622720,6510,6510,6510,6510,3
20241217,142100,3093603190,6500,6490,6530,6480,270
20241217,142000,3091852900,6480,6540,6550,6470,2437
20241217,141900,3076057170,6540,6400,6540,6400,2942
20241217,141800,3057086360,6420,6330,6420,6330,1320
20241217,141700,3048688180,6320,6510,6570,6250,14663
20241217,141600,2955209980,6510,6590,6590,6500,2430
20241217,141500,2939336500,6590,6590,6610,6590,53
20241217,141400,2938986710,6610,6580,6620,6570,242
20241217,141300,2937394340,6580,6540,6590,6510,1840
20241217,141200,2925372280,6550,6610,6630,6550,795
20241217,141100,2920131210,6610,6600,6680,6540,4143
20241217,141000,2892875110,6620,6660,6660,6600,1791
20241217,140900,2881022320,6660,6690,6700,6660,90
20241217,140800,2880419590,6690,6570,6710,6570,1204
20241217,140700,2872445050,6610,6600,6640,6570,1162
20241217,140600,2864784910,6600,6630,6640,6600,3630
20241217,140500,2840808950,6640,6660,6700,6610,3736
20241217,140400,2815971620,6660,6700,6700,6660,4711
20241217,140300,2784513250,6710,6730,6750,6700,3120
20241217,140200,2763569200,6720,6890,6890,6710,14229
20241217,140100,2667339300,6850,6840,6890,6760,12762
20241217,140000,2580303530,6840,6750,6920,6710,10580
20241217,135900,2507709680,6810,6730,6860,6690,8744
20241217,135800,2448884120,6760,6760,6830,6720,3559
20241217,135700,2424917440,6760,6810,6870,6750,2538
20241217,135600,2407756640,6810,6850,6890,6760,3464
20241217,135500,2384247160,6850,6790,6860,6750,1926
20241217,135400,2371134200,6790,6900,6940,6790,7166
20241217,135300,2321809070,6870,6690,6910,6690,11725
20241217,135200,2242088040,6690,6620,6690,6610,780
20241217,135100,2236903180,6640,6640,6640,6610,252
20241217,135000,2235234260,6630,6640,6640,6600,424
20241217,134900,2232434560,6650,6610,6660,6530,2006
20241217,134800,2219221890,6610,6610,6650,6610,300
20241217,134700,2217234110,6650,6610,6660,6610,797
20241217,134600,2211950850,6600,6550,6640,6510,1308
20241217,134500,2203383130,6500,6600,6640,6450,6609
20241217,134400,2160054990,6600,6650,6650,6560,1877
20241217,134300,2147721300,6620,6600,6760,6560,3557
20241217,134200,2123909450,6600,6570,6620,6560,287
20241217,134100,2122024200,6630,6670,6710,6520,7429
20241217,134000,2072960340,6670,6660,6680,6600,417
20241217,133900,2070190450,6670,6570,6670,6560,1209
20241217,133800,2062186260,6580,6580,6640,6550,431
20241217,133700,2059350230,6570,6700,6740,6550,3267
20241217,133600,2037673000,6650,6580,6800,6430,10254
20241217,133500,1970343980,6600,6670,6670,6580,3108
20241217,133400,1949755080,6640,6630,6790,6630,3355
20241217,133300,1927274030,6610,6850,6850,6580,13807
20241217,133200,1834795440,6840,6880,6890,6660,13524
20241217,133100,1743127530,6880,6830,6900,6800,22759
20241217,133000,1587570520,7010,7010,7010,7010,0
20241217,132900,1587570520,7010,7400,7500,7010,37853
20241217,132800,1307824290,7440,7440,7440,7440,0
20241217,132700,1307824290,7440,7250,7440,7250,8488
20241217,132600,1245722210,7240,7210,7240,7130,3440
20241217,132500,1220933470,7210,7220,7230,7150,2882
20241217,132400,1200142460,7230,7180,7240,7100,8482
20241217,132300,1139201010,7110,7040,7240,6990,10331
20241217,132200,1065642810,7090,7010,7100,7010,3291
20241217,132100,1042352670,7000,6970,7000,6900,2036
20241217,132000,1028160670,6900,6990,7010,6880,1997
20241217,131900,1014311100,7000,7010,7010,6840,3326
20241217,131800,991199350,7010,7070,7080,6980,10755
20241217,131700,915419970,7070,6820,7070,6820,26344
20241217,131600,731329160,6840,6860,6870,6750,1532
20241217,131500,720884870,6870,6710,6890,6710,2266
20241217,131400,705407130,6660,6730,6930,6660,15956
20241217,131300,596655720,6720,6640,6730,6640,3864
20241217,131200,570806870,6640,6630,6640,6630,195
20241217,131100,569512440,6640,6620,6650,6600,1403
20241217,131000,560240340,6620,6600,6620,6600,1481
20241217,130900,550463180,6600,6600,6610,6600,708
20241217,130800,545790350,6600,6600,6620,6600,1720
20241217,130700,534436090,6550,6550,6630,6550,366
20241217,130600,532038000,6650,6610,6650,6610,50
20241217,130500,531706570,6610,6600,6610,6520,3172
20241217,130400,510888750,6610,6610,6650,6600,1250
20241217,130300,502624510,6610,6610,6670,6600,187
20241217,130200,501388240,6610,6660,6660,6610,340
20241217,130100,499131360,6690,6690,6740,6650,4112
20241217,130000,471489180,6690,6690,6720,6650,4367
20241217,125900,442236470,6650,6690,6700,6650,804
20241217,125800,436857800,6700,6610,6700,6610,668
20241217,125700,432397570,6600,6620,6660,6590,1381
20241217,125600,423249860,6580,6610,6690,6580,1304
20241217,125500,414650720,6610,6700,6720,6560,4857
20241217,125400,382380550,6700,6470,6700,6470,6416
20241217,125300,340329770,6480,6420,6480,6400,460
20241217,125200,337368270,6420,6440,6490,6420,986
20241217,125100,330993960,6460,6420,6480,6400,1153
20241217,125000,323532430,6400,6530,6530,6350,3078
20241217,124900,303653610,6530,6550,6640,6400,4844
20241217,124800,272004100,6550,6770,6830,6550,12947
20241217,124700,184576860,6610,6610,6610,6610,0
20241217,124600,184576860,6610,6510,6610,6390,4107
20241217,124500,157556740,6530,6390,6530,6370,5258
20241217,124400,123711330,6480,6370,6500,6330,3462
20241217,124300,101398470,6370,6210,6370,6210,1847
20241217,124200,89789770,6210,6150,6210,6150,2221
20241217,124100,76083670,6130,6130,6130,6130,12
20241217,124000,76010110,6130,6130,6130,6130,20
20241217,123900,75887510,6150,6150,6150,6150,33
20241217,123800,75684560,6120,6120,6120,6120,20
20241217,123700,75562160,6150,6150,6150,6150,118
20241217,123600,74836460,6150,6150,6150,6150,1100
20241217,123500,68071460,6150,6100,6150,6100,430
20241217,123400,65439370,6100,6090,6100,6090,900
20241217,123300,59950680,6100,6070,6100,6070,200
20241217,123200,58733680,6040,6070,6070,6040,49
20241217,123100,58436310,6070,6090,6090,6070,69
20241217,123000,58017160,6090,6040,6090,6040,585
20241217,122900,54467120,6040,6030,6040,6030,90
20241217,122800,53923810,6020,6020,6020,6020,310
20241217,122700,52057610,6000,6000,6000,6000,1
20241217,122600,52051610,6040,6040,6040,6040,0
20241217,122500,52051610,6040,5940,6040,5930,1123
20241217,122400,45342480,5930,5930,5930,5930,78
20241217,122300,44879940,5930,5940,5940,5930,922
20241217,122200,39412420,6000,5990,6000,5990,600
20241217,122100,35813380,6000,6000,6000,6000,0
20241217,122000,35813380,6000,6000,6000,6000,0
20241217,121900,35813380,6000,6000,6000,6000,0
20241217,121800,35813380,6000,6000,6000,6000,0
20241217,121700,35813380,6000,6000,6000,6000,0
20241217,121600,35813380,6000,6000,6000,6000,0
20241217,121500,35813380,6000,6000,6000,6000,0
20241217,121400,35813380,6000,5980,6000,5980,61
20241217,121300,35448000,5910,5910,6000,5910,2282
20241217,121200,21831610,5970,5970,5970,5970,0
20241217,121100,21831610,5970,5970,5970,5970,0
20241217,121000,21831610,5970,5970,5970,5970,0
20241217,120900,21831610,5970,5970,5970,5970,0
20241217,120800,21831610,5970,5970,5970,5970,0
20241217,120700,21831610,5970,5950,5970,5950,700
20241217,120600,17661340,5950,5950,5950,5950,0
20241217,120500,17661340,5950,5950,5950,5950,0
20241217,120400,17661340,5950,5950,5950,5950,0
20241217,120300,17661340,5950,5940,5950,5910,12
20241217,120200,17589990,5910,5910,5910,5910,3
20241217,120100,17572260,5950,5950,5950,5950,0
20241217,120000,17572260,5950,5950,5950,5950,0
20241217,115900,17572260,5950,5950,5950,5950,0
20241217,115800,17572260,5950,5950,5950,5950,0
20241217,115700,17572260,5950,5950,5950,5950,0
20241217,115600,17572260,5950,5950,5950,5950,1
20241217,115500,17566310,5910,5910,5910,5910,1
20241217,115400,17560400,5950,5950,5950,5950,0
20241217,115300,17560400,5950,5950,5950,5950,0
20241217,115200,17560400,5950,5950,5950,5950,0
20241217,115100,17560400,5950,5950,5950,5950,0
20241217,115000,17560400,5950,5940,5950,5940,13
20241217,114900,17483140,5950,5950,5950,5950,0
20241217,114800,17483140,5950,5950,5950,5950,0
20241217,114700,17483140,5950,5910,5950,5910,22
20241217,114600,17352320,5950,5950,5950,5950,0
20241217,114500,17352320,5950,5950,5950,5950,0
20241217,114400,17352320,5950,5920,5950,5910,22
20241217,114300,17221630,5920,5920,5920,5920,2
20241217,114200,17209790,5960,5960,5960,5960,0
20241217,114100,17209790,5960,5960,5960,5960,0
20241217,114000,17209790,5960,5960,5960,5960,0
20241217,113900,17209790,5960,5960,5960,5960,0
20241217,113800,17209790,5960,5960,5960,5960,0
20241217,113700,17209790,5960,5960,5960,5960,0
20241217,113600,17209790,5960,5960,5960,5960,0
20241217,113500,17209790,5960,5960,5960,5960,0
20241217,113400,17209790,5960,5960,5960,5960,0
20241217,113300,17209790,5960,5960,5960,5960,0
20241217,113200,17209790,5960,5950,5960,5940,251
20241217,113100,15715320,5950,5950,5950,5950,1
20241217,113000,15709370,5940,5940,5940,5940,0
20241217,112900,15709370,5940,5940,5940,5940,0
20241217,112800,15709370,5940,5940,5940,5940,0
20241217,112700,15709370,5940,5940,5940,5940,0
20241217,112600,15709370,5940,5940,5940,5940,0
20241217,112500,15709370,5940,5920,5940,5920,5
20241217,112400,15679750,5920,5920,5920,5920,0
20241217,112300,15679750,5920,5920,5920,5920,1
20241217,112200,15673830,5950,5950,5950,5950,0
20241217,112100,15673830,5950,5950,5950,5950,2
20241217,112000,15661930,5950,5950,5950,5950,0
20241217,111900,15661930,5950,5950,5950,5950,0
20241217,111800,15661930,5950,5950,5950,5950,0
20241217,111700,15661930,5950,5950,5950,5950,0
20241217,111600,15661930,5950,5950,5950,5950,1
20241217,111500,15655980,5960,5960,5960,5960,0
20241217,111400,15655980,5960,5960,5960,5960,0
20241217,111300,15655980,5960,5960,5960,5960,0
20241217,111200,15655980,5960,5960,5960,5960,0
20241217,111100,15655980,5960,5960,5960,5960,0
20241217,111000,15655980,5960,5960,5960,5960,0
20241217,110900,15655980,5960,5930,5960,5930,200
20241217,110800,14465410,5920,5920,5920,5920,4
20241217,110700,14441730,5960,5960,5960,5960,0
20241217,110600,14441730,5960,5960,5960,5960,0
20241217,110500,14441730,5960,5960,5960,5960,0
20241217,110400,14441730,5960,5960,5960,5960,0
20241217,110300,14441730,5960,5960,5960,5960,0
20241217,110200,14441730,5960,5960,5960,5960,0
20241217,110100,14441730,5960,5960,5960,5960,0
20241217,110000,14441730,5960,5960,5960,5960,0
20241217,105900,14441730,5960,5960,5960,5960,0
20241217,105800,14441730,5960,5960,5960,5960,0
20241217,105700,14441730,5960,5960,5960,5960,0
20241217,105600,14441730,5960,5960,5960,5960,0
20241217,105500,14441730,5960,5950,5960,5950,21
20241217,105400,14316710,5960,5960,5960,5960,0
20241217,105300,14316710,5960,5960,5960,5960,0
20241217,105200,14316710,5960,5960,5960,5960,0
20241217,105100,14316710,5960,5960,5960,5960,0
20241217,105000,14316710,5960,5930,5960,5930,100
20241217,104900,13720940,5920,5940,5940,5920,40
20241217,104800,13483800,5960,5960,5960,5960,0
20241217,104700,13483800,5960,5960,5960,5960,0
20241217,104600,13483800,5960,5960,5960,5960,0
20241217,104500,13483800,5960,5960,5960,5960,0
20241217,104400,13483800,5960,5960,5960,5960,0
20241217,104300,13483800,5960,5960,5960,5960,0
20241217,104200,13483800,5960,5960,5960,5960,0
20241217,104100,13483800,5960,5960,5960,5960,0
20241217,104000,13483800,5960,5960,5960,5960,0
20241217,103900,13483800,5960,5960,5960,5960,0
20241217,103800,13483800,5960,5960,5960,5960,0
20241217,103700,13483800,5960,5960,5960,5960,0
20241217,103600,13483800,5960,5960,5960,5960,0
20241217,103500,13483800,5960,5960,5960,5960,0
20241217,103400,13483800,5960,5960,5960,5960,0
20241217,103300,13483800,5960,5960,5960,5960,0
20241217,103200,13483800,5960,5960,5960,5960,0
20241217,103100,13483800,5960,5960,5960,5960,0
20241217,103000,13483800,5960,5960,5960,5960,0
20241217,102900,13483800,5960,5960,5960,5960,0
20241217,102800,13483800,5960,5960,5960,5960,0
20241217,102700,13483800,5960,5960,5960,5960,0
20241217,102600,13483800,5960,5960,5960,5960,0
20241217,102500,13483800,5960,5960,5960,5960,0
20241217,102400,13483800,5960,5960,5960,5960,0
20241217,102300,13483800,5960,5960,5960,5960,0
20241217,102200,13483800,5960,5960,5960,5960,0
20241217,102100,13483800,5960,5960,5960,5960,0
20241217,102000,13483800,5960,5960,5960,5960,0
20241217,101900,13483800,5960,5960,5960,5960,0
20241217,101800,13483800,5960,5960,5960,5960,0
20241217,101700,13483800,5960,5960,5960,5960,0
20241217,101600,13483800,5960,5940,5960,5940,2
20241217,101500,13471900,5960,5960,5960,5960,0
20241217,101400,13471900,5960,5960,5960,5960,0
20241217,101300,13471900,5960,5960,5960,5960,0
20241217,101200,13471900,5960,5960,5960,5960,0
20241217,101100,13471900,5960,5960,5960,5960,0
20241217,101000,13471900,5960,5960,5960,5960,33
20241217,100900,13275220,5960,5960,5960,5960,0
20241217,100800,13275220,5960,5960,5960,5960,0
20241217,100700,13275220,5960,5960,5960,5960,0
20241217,100600,13275220,5960,5960,5960,5960,0
20241217,100500,13275220,5960,5960,5960,5960,0
20241217,100400,13275220,5960,5960,5960,5960,0
20241217,100300,13275220,5960,5960,5960,5960,0
20241217,100200,13275220,5960,5960,5960,5960,1
20241217,100100,13269260,5970,5970,5970,5970,0
20241217,100000,13269260,5970,5970,5970,5970,0
20241217,095900,13269260,5970,5970,5970,5970,0
20241217,095800,13269260,5970,5970,5970,5970,0
20241217,095700,13269260,5970,5960,5970,5960,205
20241217,095600,12047450,5970,5970,5970,5970,0
20241217,095500,12047450,5970,5970,5970,5970,0
20241217,095400,12047450,5970,5970,5970,5970,0
20241217,095300,12047450,5970,5970,5970,5970,0
20241217,095200,12047450,5970,5970,5970,5970,0
20241217,095100,12047450,5970,5970,5970,5970,0
20241217,095000,12047450,5970,5970,5970,5970,0
20241217,094900,12047450,5970,5970,5970,5970,0
20241217,094800,12047450,5970,5970,5970,5970,0
20241217,094700,12047450,5970,5970,5970,5970,0
20241217,094600,12047450,5970,5970,5970,5970,0
20241217,094500,12047450,5970,5970,5970,5970,0
20241217,094400,12047450,5970,5970,5970,5970,0
20241217,094300,12047450,5970,5970,5970,5970,0
20241217,094200,12047450,5970,5970,5970,5970,0
20241217,094100,12047450,5970,5970,5970,5970,0
20241217,094000,12047450,5970,5970,5970,5970,0
20241217,093900,12047450,5970,5970,5970,5970,0
20241217,093800,12047450,5970,5970,5970,5970,0
20241217,093700,12047450,5970,5970,5970,5970,0
20241217,093600,12047450,5970,5970,5970,5970,0
20241217,093500,12047450,5970,5970,5970,5970,0
20241217,093400,12047450,5970,5970,5970,5970,0
20241217,093300,12047450,5970,5970,5970,5970,0
20241217,093200,12047450,5970,5970,5970,5970,0
20241217,093100,12047450,5970,5970,5970,5970,0
20241217,093000,12047450,5970,5970,5970,5970,0
20241217,092900,12047450,5970,5970,5970,5970,0
20241217,092800,12047450,5970,5970,5970,5970,0
20241217,092700,12047450,5970,5970,5970,5970,10
20241217,092600,11987750,5980,5980,5980,5980,0
20241217,092500,11987750,5980,5980,5980,5980,0
20241217,092400,11987750,5980,5980,5980,5980,33
20241217,092300,11790410,6000,6000,6000,6000,100
20241217,092200,11190410,6000,5960,6000,5960,100
20241217,092100,10593890,5960,5960,5960,5960,4
20241217,092000,10570050,5960,5960,5960,5960,0
20241217,091900,10570050,5960,5960,5960,5960,0
20241217,091800,10570050,5960,5960,5960,5960,0
20241217,091700,10570050,5960,5960,5960,5960,1
20241217,091600,10564090,5960,5960,5960,5960,0
20241217,091500,10564090,5960,5960,5960,5960,0
20241217,091400,10564090,5960,5960,5960,5960,0
20241217,091300,10564090,5960,5960,5960,5960,0
20241217,091200,10564090,5960,5960,5960,5960,0
20241217,091100,10564090,5960,5960,5960,5960,10
20241217,091000,10504490,6000,6000,6000,6000,0
20241217,090900,10504490,6000,6000,6000,6000,0
20241217,090800,10504490,6000,6000,6000,6000,0
20241217,090700,10504490,6000,6000,6000,6000,0
20241217,090600,10504490,6000,6000,6000,6000,0
20241217,090500,10504490,6000,6000,6000,6000,1
20241217,090400,10498490,6000,5990,6000,5990,1250
20241217,090300,3009010,6000,6000,6000,6000,0
20241217,090200,3009010,6000,6000,6000,6000,200
20241217,090100,1809010,6010,6010,6010,6010,0
20241217,090000,1809010,6010,6010,6010,6010,301
Reference in New Issue Copy Permalink