ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/119850/min/candle-20241227.csv

681 lines
33 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
20241227,201800,3285452360,8290,8290,8290,8290,14153
20241227,201700,3285452360,8290,8290,8290,8290,0
20241227,201600,3285452360,8290,8290,8290,8290,0
20241227,201500,3285452360,8290,8290,8290,8290,0
20241227,201400,3285452360,8290,8290,8290,8290,0
20241227,201300,3285452360,8290,8290,8290,8290,0
20241227,201200,3285452360,8290,8290,8290,8290,0
20241227,201100,3285452360,8290,8290,8290,8290,0
20241227,201000,3285452360,8290,8290,8290,8290,0
20241227,200900,3285452360,8290,8290,8290,8290,0
20241227,200800,3285452360,8290,8290,8290,8290,0
20241227,200700,3285452360,8290,8290,8290,8290,0
20241227,200600,3285452360,8290,8290,8290,8290,0
20241227,200500,3285452360,8290,8290,8290,8290,0
20241227,200400,3285452360,8290,8290,8290,8290,0
20241227,200300,3285452360,8290,8290,8290,8290,0
20241227,200200,3285452360,8290,8290,8290,8290,0
20241227,200100,3285452360,8290,8290,8290,8290,0
20241227,200000,3285452360,8290,8290,8290,8290,0
20241227,195900,3285452360,8290,8290,8290,8290,0
20241227,195800,3285452360,8290,8290,8290,8290,0
20241227,195700,3285452360,8290,8290,8290,8290,0
20241227,195600,3285452360,8290,8290,8290,8290,0
20241227,195500,3285452360,8290,8290,8290,8290,0
20241227,195400,3285452360,8290,8290,8290,8290,0
20241227,195300,3285452360,8290,8290,8290,8290,0
20241227,195200,3285452360,8290,8290,8290,8290,0
20241227,195100,3285452360,8290,8290,8290,8290,0
20241227,195000,3285452360,8290,8290,8290,8290,0
20241227,194900,3285452360,8290,8290,8290,8290,0
20241227,194800,3285452360,8290,8290,8290,8290,14153
20241227,194700,3285452360,8290,8290,8290,8290,0
20241227,194600,3285452360,8290,8290,8290,8290,0
20241227,194500,3285452360,8290,8290,8290,8290,0
20241227,194400,3285452360,8290,8290,8290,8290,0
20241227,194300,3285452360,8290,8290,8290,8290,0
20241227,194200,3285452360,8290,8290,8290,8290,0
20241227,194100,3285452360,8290,8290,8290,8290,0
20241227,194000,3285452360,8290,8290,8290,8290,0
20241227,193900,3285452360,8290,8290,8290,8290,0
20241227,193800,3285452360,8290,8290,8290,8290,0
20241227,193700,3285452360,8290,8290,8290,8290,0
20241227,193600,3285452360,8290,8290,8290,8290,0
20241227,193500,3285452360,8290,8290,8290,8290,0
20241227,193400,3285452360,8290,8290,8290,8290,0
20241227,193300,3285452360,8290,8290,8290,8290,0
20241227,193200,3285452360,8290,8290,8290,8290,0
20241227,193100,3285452360,8290,8290,8290,8290,0
20241227,193000,3285452360,8290,8290,8290,8290,0
20241227,192900,3285452360,8290,8290,8290,8290,0
20241227,192800,3285452360,8290,8290,8290,8290,0
20241227,192700,3285452360,8290,8290,8290,8290,0
20241227,192600,3285452360,8290,8290,8290,8290,0
20241227,192500,3285452360,8290,8290,8290,8290,0
20241227,192400,3285452360,8290,8290,8290,8290,0
20241227,192300,3285452360,8290,8290,8290,8290,0
20241227,192200,3285452360,8290,8290,8290,8290,0
20241227,192100,3285452360,8290,8290,8290,8290,0
20241227,192000,3285452360,8290,8290,8290,8290,0
20241227,191900,3285452360,8290,8290,8290,8290,0
20241227,191800,3285452360,8290,8290,8290,8290,14153
20241227,191700,3285452360,8290,8290,8290,8290,0
20241227,191600,3285452360,8290,8290,8290,8290,0
20241227,191500,3285452360,8290,8290,8290,8290,0
20241227,191400,3285452360,8290,8290,8290,8290,0
20241227,191300,3285452360,8290,8290,8290,8290,0
20241227,191200,3285452360,8290,8290,8290,8290,0
20241227,191100,3285452360,8290,8290,8290,8290,0
20241227,191000,3285452360,8290,8290,8290,8290,0
20241227,190900,3285452360,8290,8290,8290,8290,0
20241227,190800,3285452360,8290,8290,8290,8290,0
20241227,190700,3285452360,8290,8290,8290,8290,0
20241227,190600,3285452360,8290,8290,8290,8290,0
20241227,190500,3285452360,8290,8290,8290,8290,0
20241227,190400,3285452360,8290,8290,8290,8290,0
20241227,190300,3285452360,8290,8290,8290,8290,0
20241227,190200,3285452360,8290,8290,8290,8290,0
20241227,190100,3285452360,8290,8290,8290,8290,0
20241227,190000,3285452360,8290,8290,8290,8290,0
20241227,185900,3285452360,8290,8290,8290,8290,0
20241227,185800,3285452360,8290,8290,8290,8290,0
20241227,185700,3285452360,8290,8290,8290,8290,0
20241227,185600,3285452360,8290,8290,8290,8290,0
20241227,185500,3285452360,8290,8290,8290,8290,0
20241227,185400,3285452360,8290,8290,8290,8290,0
20241227,185300,3285452360,8290,8290,8290,8290,0
20241227,185200,3285452360,8290,8290,8290,8290,0
20241227,185100,3285452360,8290,8290,8290,8290,0
20241227,185000,3285452360,8290,8290,8290,8290,0
20241227,184900,3285452360,8290,8290,8290,8290,0
20241227,184800,3285452360,8290,8290,8290,8290,14153
20241227,184700,3285452360,8290,8290,8290,8290,0
20241227,184600,3285452360,8290,8290,8290,8290,0
20241227,184500,3285452360,8290,8290,8290,8290,0
20241227,184400,3285452360,8290,8290,8290,8290,0
20241227,184300,3285452360,8290,8290,8290,8290,0
20241227,184200,3285452360,8290,8290,8290,8290,0
20241227,184100,3285452360,8290,8290,8290,8290,0
20241227,184000,3285452360,8290,8290,8290,8290,0
20241227,183900,3285452360,8290,8290,8290,8290,0
20241227,183800,3285452360,8290,8290,8290,8290,0
20241227,183700,3285452360,8290,8290,8290,8290,0
20241227,183600,3285452360,8290,8290,8290,8290,0
20241227,183500,3285452360,8290,8290,8290,8290,0
20241227,183400,3285452360,8290,8290,8290,8290,0
20241227,183300,3285452360,8290,8290,8290,8290,0
20241227,183200,3285452360,8290,8290,8290,8290,0
20241227,183100,3285452360,8290,8290,8290,8290,0
20241227,183000,3285452360,8290,8290,8290,8290,0
20241227,182900,3285452360,8290,8290,8290,8290,0
20241227,182800,3285452360,8290,8290,8290,8290,0
20241227,182700,3285452360,8290,8290,8290,8290,0
20241227,182600,3285452360,8290,8290,8290,8290,0
20241227,182500,3285452360,8290,8290,8290,8290,0
20241227,182400,3285452360,8290,8290,8290,8290,0
20241227,182300,3285452360,8290,8290,8290,8290,0
20241227,182200,3285452360,8290,8290,8290,8290,0
20241227,182100,3285452360,8290,8290,8290,8290,0
20241227,182000,3285452360,8290,8290,8290,8290,0
20241227,181900,3285452360,8290,8290,8290,8290,0
20241227,181800,3285452360,8290,8290,8290,8290,14153
20241227,181700,3285452360,8290,8290,8290,8290,0
20241227,181600,3285452360,8290,8290,8290,8290,0
20241227,181500,3285452360,8290,8290,8290,8290,0
20241227,181400,3285452360,8290,8290,8290,8290,0
20241227,181300,3285452360,8290,8290,8290,8290,0
20241227,181200,3285452360,8290,8290,8290,8290,0
20241227,181100,3285452360,8290,8290,8290,8290,0
20241227,181000,3285452360,8290,8290,8290,8290,0
20241227,180900,3285452360,8290,8290,8290,8290,0
20241227,180800,3285452360,8290,8290,8290,8290,0
20241227,180700,3285452360,8290,8290,8290,8290,0
20241227,180600,3285452360,8290,8290,8290,8290,0
20241227,180500,3285452360,8290,8290,8290,8290,0
20241227,180400,3285452360,8290,8290,8290,8290,0
20241227,180300,3285452360,8290,8290,8290,8290,0
20241227,180200,3285452360,8290,8290,8290,8290,0
20241227,180100,3285452360,8290,8290,8290,8290,0
20241227,180000,3285452360,8290,8290,8290,8290,0
20241227,175900,3285452360,8290,8290,8290,8290,0
20241227,175800,3285452360,8290,8290,8290,8290,0
20241227,175700,3285452360,8290,8290,8290,8290,0
20241227,175600,3285452360,8290,8290,8290,8290,0
20241227,175500,3285452360,8290,8290,8290,8290,0
20241227,175400,3285452360,8290,8290,8290,8290,0
20241227,175300,3285452360,8290,8290,8290,8290,0
20241227,175200,3285452360,8290,8290,8290,8290,0
20241227,175100,3285452360,8290,8290,8290,8290,0
20241227,175000,3285452360,8290,8290,8290,8290,0
20241227,174900,3285452360,8290,8290,8290,8290,0
20241227,174800,3285452360,8290,8290,8290,8290,14153
20241227,174700,3285452360,8290,8290,8290,8290,0
20241227,174600,3285452360,8290,8290,8290,8290,0
20241227,174500,3285452360,8290,8290,8290,8290,0
20241227,174400,3285452360,8290,8290,8290,8290,0
20241227,174300,3285452360,8290,8290,8290,8290,0
20241227,174200,3285452360,8290,8290,8290,8290,0
20241227,174100,3285452360,8290,8290,8290,8290,0
20241227,174000,3285452360,8290,8290,8290,8290,0
20241227,173900,3285452360,8290,8290,8290,8290,0
20241227,173800,3285452360,8290,8290,8290,8290,0
20241227,173700,3285452360,8290,8290,8290,8290,0
20241227,173600,3285452360,8290,8290,8290,8290,0
20241227,173500,3285452360,8290,8290,8290,8290,0
20241227,173400,3285452360,8290,8290,8290,8290,0
20241227,173300,3285452360,8290,8290,8290,8290,0
20241227,173200,3285452360,8290,8290,8290,8290,0
20241227,173100,3285452360,8290,8290,8290,8290,0
20241227,173000,3285452360,8290,8290,8290,8290,0
20241227,172900,3285452360,8290,8290,8290,8290,0
20241227,172800,3285452360,8290,8290,8290,8290,0
20241227,172700,3285452360,8290,8290,8290,8290,0
20241227,172600,3285452360,8290,8290,8290,8290,0
20241227,172500,3285452360,8290,8290,8290,8290,0
20241227,172400,3285452360,8290,8290,8290,8290,0
20241227,172300,3285452360,8290,8290,8290,8290,0
20241227,172200,3285452360,8290,8290,8290,8290,0
20241227,172100,3285452360,8290,8290,8290,8290,0
20241227,172000,3285452360,8290,8290,8290,8290,0
20241227,171900,3285452360,8290,8290,8290,8290,0
20241227,171800,3285452360,8290,8290,8290,8290,14153
20241227,171700,3285452360,8290,8290,8290,8290,0
20241227,171600,3285452360,8290,8290,8290,8290,0
20241227,171500,3285452360,8290,8290,8290,8290,0
20241227,171400,3285452360,8290,8290,8290,8290,0
20241227,171300,3285452360,8290,8290,8290,8290,0
20241227,171200,3285452360,8290,8290,8290,8290,0
20241227,171100,3285452360,8290,8290,8290,8290,0
20241227,171000,3285452360,8290,8290,8290,8290,0
20241227,170900,3285452360,8290,8290,8290,8290,0
20241227,170800,3285452360,8290,8290,8290,8290,0
20241227,170700,3285452360,8290,8290,8290,8290,0
20241227,170600,3285452360,8290,8290,8290,8290,0
20241227,170500,3285452360,8290,8290,8290,8290,0
20241227,170400,3285452360,8290,8290,8290,8290,0
20241227,170300,3285452360,8290,8290,8290,8290,0
20241227,170200,3285452360,8290,8290,8290,8290,0
20241227,170100,3285452360,8290,8290,8290,8290,0
20241227,170000,3285452360,8290,8290,8290,8290,0
20241227,165900,3285452360,8290,8290,8290,8290,0
20241227,165800,3285452360,8290,8290,8290,8290,0
20241227,165700,3285452360,8290,8290,8290,8290,0
20241227,165600,3285452360,8290,8290,8290,8290,0
20241227,165500,3285452360,8290,8290,8290,8290,0
20241227,165400,3285452360,8290,8290,8290,8290,0
20241227,165300,3285452360,8290,8290,8290,8290,0
20241227,165200,3285452360,8290,8290,8290,8290,0
20241227,165100,3285452360,8290,8290,8290,8290,0
20241227,165000,3285452360,8290,8290,8290,8290,0
20241227,164900,3285452360,8290,8290,8290,8290,0
20241227,164800,3285452360,8290,8290,8290,8290,14153
20241227,164700,3285452360,8290,8290,8290,8290,0
20241227,164600,3285452360,8290,8290,8290,8290,0
20241227,164500,3285452360,8290,8290,8290,8290,0
20241227,164400,3285452360,8290,8290,8290,8290,0
20241227,164300,3285452360,8290,8290,8290,8290,0
20241227,164200,3285452360,8290,8290,8290,8290,0
20241227,164100,3285452360,8290,8290,8290,8290,0
20241227,164000,3285452360,8290,8290,8290,8290,0
20241227,163900,3285452360,8290,8290,8290,8290,0
20241227,163800,3285452360,8290,8290,8290,8290,0
20241227,163700,3285452360,8290,8290,8290,8290,0
20241227,163600,3285452360,8290,8290,8290,8290,0
20241227,163500,3285452360,8290,8290,8290,8290,0
20241227,163400,3285452360,8290,8290,8290,8290,0
20241227,163300,3285452360,8290,8290,8290,8290,0
20241227,163200,3285452360,8290,8290,8290,8290,0
20241227,163100,3285452360,8290,8290,8290,8290,0
20241227,163000,3285452360,8290,8290,8290,8290,0
20241227,162900,3285452360,8290,8290,8290,8290,0
20241227,162800,3285452360,8290,8290,8290,8290,0
20241227,162700,3285452360,8290,8290,8290,8290,0
20241227,162600,3285452360,8290,8290,8290,8290,0
20241227,162500,3285452360,8290,8290,8290,8290,0
20241227,162400,3285452360,8290,8290,8290,8290,0
20241227,162300,3285452360,8290,8290,8290,8290,0
20241227,162200,3285452360,8290,8290,8290,8290,0
20241227,162100,3285452360,8290,8290,8290,8290,0
20241227,162000,3285452360,8290,8290,8290,8290,0
20241227,161900,3285452360,8290,8290,8290,8290,0
20241227,161800,3285452360,8290,8290,8290,8290,14153
20241227,161700,3285452360,8290,8290,8290,8290,0
20241227,161600,3285452360,8290,8290,8290,8290,0
20241227,161500,3285452360,8290,8290,8290,8290,0
20241227,161400,3285452360,8290,8290,8290,8290,0
20241227,161300,3285452360,8290,8290,8290,8290,0
20241227,161200,3285452360,8290,8290,8290,8290,0
20241227,161100,3285452360,8290,8290,8290,8290,0
20241227,161000,3285452360,8290,8290,8290,8290,0
20241227,160900,3285452360,8290,8290,8290,8290,0
20241227,160800,3285452360,8290,8290,8290,8290,0
20241227,160700,3285452360,8290,8290,8290,8290,0
20241227,160600,3285452360,8290,8290,8290,8290,0
20241227,160500,3285452360,8290,8290,8290,8290,0
20241227,160400,3285452360,8290,8290,8290,8290,0
20241227,160300,3285452360,8290,8290,8290,8290,0
20241227,160200,3285452360,8290,8290,8290,8290,0
20241227,160100,3285452360,8290,8290,8290,8290,0
20241227,160000,3285452360,8290,8290,8290,8290,0
20241227,155900,3285452360,8290,8290,8290,8290,0
20241227,155800,3285452360,8290,8290,8290,8290,0
20241227,155700,3285452360,8290,8290,8290,8290,0
20241227,155600,3285452360,8290,8290,8290,8290,0
20241227,155500,3285452360,8290,8290,8290,8290,0
20241227,155400,3285452360,8290,8290,8290,8290,0
20241227,155300,3285452360,8290,8290,8290,8290,0
20241227,155200,3285452360,8290,8290,8290,8290,0
20241227,155100,3285452360,8290,8290,8290,8290,0
20241227,155000,3285452360,8290,8290,8290,8290,0
20241227,154900,3285452360,8290,8290,8290,8290,0
20241227,154800,3285452360,8290,8290,8290,8290,14153
20241227,154700,3285452360,8290,8290,8290,8290,0
20241227,154600,3285452360,8290,8290,8290,8290,0
20241227,154500,3285452360,8290,8290,8290,8290,0
20241227,154400,3285452360,8290,8290,8290,8290,0
20241227,154300,3285452360,8290,8290,8290,8290,0
20241227,154200,3285452360,8290,8290,8290,8290,0
20241227,154100,3285452360,8290,8290,8290,8290,0
20241227,154000,3285452360,8290,8290,8290,8290,0
20241227,153900,3285452360,8290,8290,8290,8290,0
20241227,153800,3285452360,8290,8290,8290,8290,0
20241227,153700,3285452360,8290,8290,8290,8290,0
20241227,153600,3285452360,8290,8290,8290,8290,0
20241227,153500,3285452360,8290,8290,8290,8290,0
20241227,153400,3285452360,8290,8290,8290,8290,0
20241227,153300,3285452360,8290,8290,8290,8290,0
20241227,153200,3285452360,8290,8290,8290,8290,0
20241227,153100,3285452360,8290,8290,8290,8290,0
20241227,153000,3285452360,8290,8290,8290,8290,14153
20241227,152900,3168123990,8310,8310,8310,8310,0
20241227,152800,3168123990,8310,8310,8310,8310,0
20241227,152700,3168123990,8310,8310,8310,8310,0
20241227,152600,3168123990,8310,8310,8310,8310,0
20241227,152500,3168123990,8310,8310,8310,8310,0
20241227,152400,3168123990,8310,8310,8310,8310,0
20241227,152300,3168123990,8310,8310,8310,8310,0
20241227,152200,3168123990,8310,8310,8310,8310,0
20241227,152100,3168123990,8310,8310,8310,8310,0
20241227,152000,3168123990,8310,8310,8310,8310,0
20241227,151900,3168123990,8310,8260,8310,8260,3453
20241227,151800,3139505240,8280,8280,8280,8280,265
20241227,151700,3137311040,8280,8280,8280,8280,20
20241227,151600,3137145440,8260,8260,8260,8260,144
20241227,151500,3135956000,8260,8260,8260,8260,21
20241227,151400,3135782540,8260,8270,8280,8230,2823
20241227,151300,3112472300,8280,8260,8280,8260,171
20241227,151200,3111058290,8250,8250,8250,8250,50
20241227,151100,3110645790,8260,8250,8260,8240,3301
20241227,151000,3083439610,8270,8270,8270,8270,27
20241227,150900,3083216320,8240,8270,8270,8240,1195
20241227,150800,3073367490,8270,8260,8270,8250,186
20241227,150700,3071831260,8260,8250,8260,8240,147
20241227,150600,3070618380,8250,8260,8260,8250,102
20241227,150500,3069776840,8260,8250,8260,8250,235
20241227,150400,3067838070,8250,8250,8250,8250,420
20241227,150300,3064373070,8240,8240,8240,8230,744
20241227,150200,3058243560,8250,8240,8270,8240,234
20241227,150100,3056315300,8270,8260,8270,8260,352
20241227,150000,3053405660,8260,8270,8270,8260,769
20241227,145900,3047052520,8270,8240,8280,8240,3151
20241227,145800,3021044000,8240,8230,8240,8230,61
20241227,145700,3020541860,8200,8250,8250,8200,2216
20241227,145600,3002368600,8240,8230,8240,8200,2551
20241227,145500,2981420060,8230,8200,8240,8200,11936
20241227,145400,2883543540,8240,8210,8240,8200,1658
20241227,145300,2869932630,8210,8220,8220,8210,3117
20241227,145200,2844313630,8240,8220,8240,8220,1934
20241227,145100,2828381810,8230,8240,8240,8230,598
20241227,145000,2823460140,8230,8230,8230,8230,140
20241227,144900,2822307940,8240,8240,8240,8240,25
20241227,144800,2822101940,8240,8220,8240,8220,287
20241227,144700,2819742760,8220,8220,8220,8220,225
20241227,144600,2817893260,8210,8220,8220,8210,1200
20241227,144500,2808031010,8260,8220,8260,8210,89
20241227,144400,2807299520,8260,8260,8260,8210,838
20241227,144300,2800413700,8230,8260,8260,8220,668
20241227,144200,2794908420,8230,8270,8270,8230,111
20241227,144100,2793993060,8270,8240,8270,8240,19
20241227,144000,2793836470,8270,8280,8280,8220,30
20241227,143900,2793589560,8220,8280,8280,8220,3040
20241227,143800,2768551640,8250,8280,8300,8250,2337
20241227,143700,2749236630,8290,8290,8290,8290,6
20241227,143600,2749186890,8290,8280,8290,8270,204
20241227,143500,2747497770,8290,8290,8290,8290,0
20241227,143400,2747497770,8290,8300,8300,8270,433
20241227,143300,2743913130,8280,8300,8310,8270,1908
20241227,143200,2728107270,8310,8300,8310,8300,9
20241227,143100,2728032560,8330,8320,8330,8320,226
20241227,143000,2726150230,8320,8320,8320,8300,2047
20241227,142900,2709123090,8320,8320,8320,8320,100
20241227,142800,2708291090,8330,8300,8330,8300,1470
20241227,142700,2696061740,8300,8300,8300,8280,238
20241227,142600,2694087830,8290,8290,8290,8290,0
20241227,142500,2694087830,8290,8290,8290,8290,10
20241227,142400,2694004930,8270,8280,8280,8270,967
20241227,142300,2685999040,8270,8290,8290,8270,165
20241227,142200,2684633090,8290,8300,8300,8290,80
20241227,142100,2683969590,8300,8300,8300,8270,907
20241227,142000,2676443460,8300,8300,8300,8300,51
20241227,141900,2676020160,8300,8290,8300,8290,772
20241227,141800,2669616860,8270,8300,8300,8270,389
20241227,141700,2666390760,8300,8290,8300,8290,1133
20241227,141600,2656991640,8290,8300,8300,8290,187
20241227,141500,2655440910,8300,8260,8300,8260,1356
20241227,141400,2644222370,8270,8270,8270,8270,0
20241227,141300,2644222370,8270,8260,8270,8260,39
20241227,141200,2643900210,8260,8240,8260,8240,772
20241227,141100,2637525270,8250,8250,8250,8250,509
20241227,141000,2633326020,8250,8250,8250,8240,60
20241227,140900,2632831060,8230,8250,8250,8230,98
20241227,140800,2632023620,8250,8260,8260,8250,70
20241227,140700,2631445520,8250,8230,8250,8230,2998
20241227,140600,2606742880,8200,8210,8210,8200,99
20241227,140500,2605930680,8210,8220,8230,8210,1330
20241227,140400,2594999170,8240,8240,8240,8230,7
20241227,140300,2594941530,8250,8240,8250,8210,1592
20241227,140200,2581857560,8250,8240,8250,8240,59
20241227,140100,2581371390,8250,8250,8250,8250,0
20241227,140000,2581371390,8250,8230,8250,8220,90
20241227,135900,2580631210,8250,8250,8250,8250,25
20241227,135800,2580424960,8250,8230,8250,8220,463
20241227,135700,2576618070,8220,8220,8220,8220,89
20241227,135600,2575886490,8250,8250,8250,8250,0
20241227,135500,2575886490,8250,8250,8250,8250,26
20241227,135400,2575671990,8250,8220,8250,8220,90
20241227,135300,2574932160,8250,8250,8250,8250,0
20241227,135200,2574932160,8250,8220,8250,8220,801
20241227,135100,2568347910,8250,8250,8250,8220,1516
20241227,135000,2555883580,8260,8230,8260,8230,1351
20241227,134900,2544749070,8200,8200,8200,8200,100
20241227,134800,2543929070,8230,8230,8230,8200,151
20241227,134700,2542690520,8190,8240,8240,8190,1201
20241227,134600,2532845640,8200,8240,8240,8200,505
20241227,134500,2528697990,8250,8240,8260,8230,232
20241227,134400,2526788510,8240,8260,8260,8240,148
20241227,134300,2525567290,8260,8250,8260,8240,531
20241227,134200,2521187990,8260,8250,8260,8250,128
20241227,134100,2520131870,8250,8250,8250,8250,74
20241227,134000,2519521370,8240,8240,8240,8240,671
20241227,133900,2513992330,8240,8250,8250,8240,70
20241227,133800,2513415280,8260,8250,8260,8250,122
20241227,133700,2512408530,8250,8240,8250,8240,76
20241227,133600,2511782280,8240,8240,8240,8240,100
20241227,133500,2510958280,8250,8250,8250,8250,0
20241227,133400,2510958280,8250,8250,8250,8250,446
20241227,133300,2507278780,8250,8200,8260,8200,960
20241227,133200,2499388610,8200,8240,8250,8200,995
20241227,133100,2491201740,8250,8250,8250,8250,0
20241227,133000,2491201740,8250,8240,8250,8240,25
20241227,132900,2490995640,8250,8220,8250,8210,521
20241227,132800,2486716660,8220,8220,8220,8220,27
20241227,132700,2486494720,8240,8240,8250,8230,916
20241227,132600,2478954310,8200,8220,8220,8200,1710
20241227,132500,2464923620,8220,8220,8220,8220,1025
20241227,132400,2456498120,8210,8220,8220,8210,770
20241227,132300,2450170700,8250,8250,8250,8250,25
20241227,132200,2449964450,8250,8230,8260,8220,502
20241227,132100,2445835940,8240,8260,8260,8240,60
20241227,132000,2445340540,8260,8260,8260,8260,1
20241227,131900,2445332280,8210,8240,8260,8210,1277
20241227,131800,2434827390,8240,8240,8240,8240,37
20241227,131700,2434522510,8240,8240,8240,8240,16
20241227,131600,2434390670,8230,8230,8240,8230,648
20241227,131500,2429057620,8200,8200,8200,8200,400
20241227,131400,2425777620,8220,8230,8230,8190,223
20241227,131300,2423947640,8180,8240,8250,8180,812
20241227,131200,2417291160,8200,8230,8250,8200,977
20241227,131100,2409274120,8250,8230,8250,8230,6
20241227,131000,2409224720,8260,8260,8260,8260,0
20241227,130900,2409224720,8260,8270,8270,8220,502
20241227,130800,2405098190,8220,8270,8270,8220,3
20241227,130700,2405073430,8270,8270,8270,8270,0
20241227,130600,2405073430,8270,8270,8270,8270,0
20241227,130500,2405073430,8270,8270,8270,8230,1266
20241227,130400,2394644850,8270,8270,8270,8270,0
20241227,130300,2394644850,8270,8270,8270,8270,0
20241227,130200,2394644850,8270,8270,8270,8270,0
20241227,130100,2394644850,8270,8270,8270,8270,25
20241227,130000,2394438100,8270,8270,8270,8250,175
20241227,125900,2392992650,8270,8260,8270,8260,907
20241227,125800,2385500810,8280,8270,8280,8270,141
20241227,125700,2384334730,8280,8280,8280,8280,8
20241227,125600,2384268490,8280,8250,8280,8250,46
20241227,125500,2383888170,8290,8290,8290,8290,0
20241227,125400,2383888170,8290,8260,8290,8250,1028
20241227,125300,2375404270,8270,8270,8270,8270,351
20241227,125200,2372501500,8280,8280,8280,8280,745
20241227,125100,2366332900,8290,8290,8290,8290,40
20241227,125000,2366001300,8290,8300,8300,8280,88
20241227,124900,2365272210,8300,8300,8300,8300,143
20241227,124800,2364085310,8300,8300,8300,8300,502
20241227,124700,2359918710,8290,8290,8300,8290,125
20241227,124600,2358882450,8280,8270,8300,8260,1176
20241227,124500,2349139280,8290,8260,8290,8260,608
20241227,124400,2344105290,8280,8280,8280,8250,190
20241227,124300,2342532210,8280,8280,8280,8280,25
20241227,124200,2342325210,8280,8280,8280,8280,35
20241227,124100,2342035410,8280,8280,8280,8280,120
20241227,124000,2341041810,8280,8240,8280,8240,75
20241227,123900,2340423770,8240,8240,8240,8240,426
20241227,123800,2336913530,8290,8290,8290,8290,0
20241227,123700,2336913530,8290,8260,8290,8260,31
20241227,123600,2336657290,8270,8270,8270,8270,348
20241227,123500,2333779330,8300,8280,8300,8280,95
20241227,123400,2332992710,8300,8280,8300,8280,1569
20241227,123300,2320001370,8280,8280,8280,8280,52
20241227,123200,2319570810,8270,8270,8270,8260,333
20241227,123100,2316817340,8260,8260,8260,8260,260
20241227,123000,2314669740,8270,8270,8270,8270,11
20241227,122900,2314578770,8280,8280,8280,8280,68
20241227,122800,2314015730,8300,8290,8300,8290,260
20241227,122700,2311859510,8280,8290,8290,8280,190
20241227,122600,2310285310,8290,8240,8290,8240,891
20241227,122500,2302920010,8240,8240,8240,8240,26
20241227,122400,2302705770,8220,8220,8220,8220,106
20241227,122300,2301834450,8220,8220,8220,8220,202
20241227,122200,2300174010,8240,8240,8240,8220,38
20241227,122100,2299861090,8220,8220,8220,8220,11
20241227,122000,2299770670,8240,8230,8240,8230,15
20241227,121900,2299647210,8230,8240,8240,8230,177
20241227,121800,2298190490,8230,8230,8230,8230,296
20241227,121700,2295754410,8230,8230,8230,8200,2428
20241227,121600,2275843190,8180,8220,8240,8180,4796
20241227,121500,2236573200,8200,8230,8230,8200,977
20241227,121400,2228559640,8230,8220,8230,8220,501
20241227,121300,2224441410,8210,8210,8210,8210,476
20241227,121200,2220533450,8210,8230,8230,8210,646
20241227,121100,2215228790,8230,8210,8230,8200,2076
20241227,121000,2198195600,8210,8220,8230,8210,1083
20241227,120900,2189293430,8220,8200,8220,8200,79
20241227,120800,2188645610,8230,8200,8230,8190,2442
20241227,120700,2168611870,8190,8220,8240,8190,2279
20241227,120600,2149922860,8240,8240,8240,8240,0
20241227,120500,2149922860,8240,8240,8240,8240,0
20241227,120400,2149922860,8240,8200,8240,8200,226
20241227,120300,2148068620,8250,8250,8250,8250,0
20241227,120200,2148068620,8250,8240,8250,8240,130
20241227,120100,2146996650,8250,8230,8250,8230,46
20241227,120000,2146618030,8230,8230,8230,8230,26
20241227,115900,2146404050,8220,8200,8220,8180,388
20241227,115800,2143223790,8210,8210,8210,8210,102
20241227,115700,2142386370,8200,8220,8220,8200,1794
20241227,115600,2127672620,8230,8240,8240,8230,11
20241227,115500,2127582080,8220,8220,8240,8210,1116
20241227,115400,2118418030,8250,8260,8270,8240,2577
20241227,115300,2097178420,8250,8250,8250,8250,155
20241227,115200,2095899670,8240,8250,8250,8240,66
20241227,115100,2095355580,8250,8230,8260,8230,1838
20241227,115000,2080198520,8230,8240,8240,8220,590
20241227,114900,2075342790,8240,8210,8240,8210,116
20241227,114800,2074388710,8220,8230,8240,8210,577
20241227,114700,2069639350,8240,8190,8240,8190,647
20241227,114600,2064322860,8230,8190,8230,8180,1104
20241227,114500,2055273450,8210,8220,8220,8180,488
20241227,114400,2051271720,8190,8220,8220,8190,333
20241227,114300,2048541500,8220,8210,8230,8190,2033
20241227,114200,2031861680,8220,8220,8220,8210,318
20241227,114100,2029249270,8230,8200,8230,8200,1752
20241227,114000,2014874780,8230,8200,8230,8200,484
20241227,113900,2010900490,8220,8200,8220,8200,141
20241227,113800,2009743060,8180,8200,8220,8180,4528
20241227,113700,1972653640,8200,8240,8240,8200,2309
20241227,113600,1953699390,8200,8220,8240,8200,1003
20241227,113500,1945464260,8230,8210,8240,8190,1188
20241227,113400,1935713810,8230,8240,8240,8210,46
20241227,113300,1935336030,8230,8230,8230,8230,107
20241227,113200,1934455420,8240,8220,8250,8220,1958
20241227,113100,1918337960,8240,8240,8250,8240,371
20241227,113000,1915280910,8220,8250,8250,8220,745
20241227,112900,1909156630,8220,8220,8250,8220,410
20241227,112800,1905784160,8220,8240,8240,8220,1762
20241227,112700,1891298940,8240,8200,8250,8200,1380
20241227,112600,1879959290,8250,8270,8270,8200,11250
20241227,112500,1787613180,8270,8260,8270,8250,386
20241227,112400,1784425190,8270,8260,8280,8260,363
20241227,112300,1781426520,8280,8280,8280,8240,173
20241227,112200,1780000570,8240,8290,8290,8240,35
20241227,112100,1779711740,8290,8280,8290,8250,614
20241227,112000,1774633120,8250,8240,8280,8240,45
20241227,111900,1774262240,8280,8240,8280,8240,42
20241227,111800,1773916120,8290,8240,8290,8240,300
20241227,111700,1771438920,8300,8250,8300,8250,1431
20241227,111600,1759633120,8260,8290,8300,8250,327
20241227,111500,1756927890,8290,8290,8300,8240,363
20241227,111400,1753929590,8250,8270,8300,8250,895
20241227,111300,1746511740,8270,8240,8270,8230,258
20241227,111200,1744383840,8270,8230,8270,8220,886
20241227,111100,1737070840,8230,8250,8250,8230,431
20241227,111000,1733515870,8220,8220,8260,8220,210
20241227,110900,1731789470,8260,8240,8260,8200,3864
20241227,110800,1700048840,8250,8250,8250,8230,175
20241227,110700,1698605790,8220,8240,8240,8220,1496
20241227,110600,1686290640,8240,8260,8260,8230,1741
20241227,110500,1671938610,8220,8220,8250,8220,713
20241227,110400,1666076000,8250,8250,8270,8210,7543
20241227,110300,1604048430,8270,8250,8280,8250,432
20241227,110200,1600482240,8250,8270,8280,8250,177
20241227,110100,1599019080,8250,8290,8300,8240,5839
20241227,110000,1550819200,8290,8290,8290,8290,47
20241227,105900,1550429570,8320,8300,8320,8280,707
20241227,105800,1544567470,8290,8290,8290,8290,42
20241227,105700,1544219290,8290,8290,8300,8290,1069
20241227,105600,1535354980,8300,8280,8300,8280,821
20241227,105500,1528556310,8280,8270,8300,8270,1104
20241227,105400,1519407730,8290,8230,8290,8210,3714
20241227,105300,1488743740,8260,8270,8270,8210,8341
20241227,105200,1420021840,8270,8280,8280,8270,3302
20241227,105100,1392702510,8280,8330,8330,8280,1132
20241227,105000,1383328500,8290,8270,8290,8270,388
20241227,104900,1380113760,8300,8290,8300,8270,2629
20241227,104800,1358342650,8290,8290,8340,8290,247
20241227,104700,1356294900,8290,8280,8290,8270,1268
20241227,104600,1345799280,8280,8310,8310,8280,81
20241227,104500,1345128300,8280,8300,8300,8270,4966
20241227,104400,1303984220,8290,8330,8340,8280,325
20241227,104300,1301283610,8330,8300,8330,8300,12423
20241227,104200,1198036840,8300,8300,8300,8250,6587
20241227,104100,1143593080,8280,8300,8300,8280,4693
20241227,104000,1104662570,8300,8330,8330,8300,1280
20241227,103900,1094029100,8340,8330,8340,8310,1218
20241227,103800,1083892910,8340,8320,8340,8320,1115
20241227,103700,1074594450,8320,8320,8320,8290,1284
20241227,103600,1063935000,8300,8330,8370,8300,9599
20241227,103500,984133290,8340,8360,8380,8340,1717
20241227,103400,969804450,8350,8340,8370,8340,806
20241227,103300,963075470,8340,8380,8380,8330,704
20241227,103200,957201650,8380,8360,8380,8340,5447
20241227,103100,911714480,8390,8390,8390,8350,213
20241227,103000,909934530,8400,8360,8400,8350,5884
20241227,102900,860766970,8410,8390,8410,8360,3568
20241227,102800,830887410,8410,8390,8410,8390,1099
20241227,102700,821666220,8400,8380,8430,8380,233
20241227,102600,819706170,8380,8400,8440,8380,781
20241227,102500,813152890,8450,8410,8450,8390,2919
20241227,102400,788630060,8410,8390,8460,8380,1218
20241227,102300,778394560,8390,8410,8410,8390,635
20241227,102200,773063260,8400,8420,8470,8400,1521
20241227,102100,760278580,8420,8450,8450,8420,2190
20241227,102000,741824570,8450,8460,8490,8440,616
20241227,101900,736618200,8460,8480,8480,8460,333
20241227,101800,733797660,8480,8480,8520,8480,130
20241227,101700,732695180,8480,8480,8480,8470,608
20241227,101600,727543610,8520,8480,8520,8480,311
20241227,101500,724897640,8480,8490,8490,8480,749
20241227,101400,718544240,8510,8510,8510,8510,1
20241227,101300,718535730,8490,8500,8500,8490,664
20241227,101200,712896920,8490,8480,8490,8480,213
20241227,101100,711090090,8540,8500,8540,8490,971
20241227,101000,702841250,8500,8530,8530,8500,1500
20241227,100900,690090680,8540,8530,8540,8530,38
20241227,100800,689766190,8530,8510,8530,8510,594
20241227,100700,684709420,8520,8520,8520,8490,509
20241227,100600,680377770,8520,8520,8520,8500,586
20241227,100500,675395580,8500,8500,8500,8500,1000
20241227,100400,666895580,8500,8510,8510,8500,521
20241227,100300,662466870,8530,8520,8530,8520,298
20241227,100200,659926520,8510,8500,8510,8500,683
20241227,100100,654115720,8490,8490,8490,8490,1
20241227,100000,654107230,8500,8500,8500,8500,11
20241227,095900,654013730,8500,8510,8510,8480,522
20241227,095800,649584110,8500,8500,8500,8480,574
20241227,095700,644705910,8500,8490,8510,8490,4823
20241227,095600,603713600,8500,8450,8500,8450,7393
20241227,095500,541079640,8450,8460,8460,8450,237
20241227,095400,539074670,8450,8470,8470,8450,370
20241227,095300,535945270,8480,8470,8480,8450,151
20241227,095200,534668660,8470,8470,8470,8470,16
20241227,095100,534533140,8480,8470,8480,8470,158
20241227,095000,533193400,8480,8460,8480,8460,521
20241227,094900,528785420,8480,8460,8480,8460,902
20241227,094800,521138700,8460,8490,8490,8460,284
20241227,094700,518732560,8490,8480,8490,8470,150
20241227,094600,517460710,8480,8480,8480,8480,259
20241227,094500,515264390,8490,8460,8490,8440,3639
20241227,094400,484414410,8450,8450,8460,8450,831
20241227,094300,477387460,8420,8450,8450,8420,601
20241227,094200,472319870,8450,8450,8450,8450,403
20241227,094100,468914520,8450,8470,8470,8450,2039
20241227,094000,451684370,8470,8470,8470,8470,50
20241227,093900,451260870,8450,8450,8460,8430,681
20241227,093800,445509890,8450,8450,8450,8450,123
20241227,093700,444470540,8460,8460,8460,8460,30
20241227,093600,444216740,8400,8420,8460,8400,803
20241227,093500,437458460,8420,8440,8470,8420,707
20241227,093400,431485970,8440,8420,8450,8410,1335
20241227,093300,420223140,8420,8450,8450,8400,1512
20241227,093200,407503380,8450,8440,8470,8420,779
20241227,093100,400937320,8440,8480,8480,8440,331
20241227,093000,398140550,8480,8440,8510,8420,843
20241227,092900,391020900,8440,8440,8440,8360,3345
20241227,092800,362951080,8440,8420,8440,8400,1335
20241227,092700,351728340,8410,8390,8430,8370,2823
20241227,092600,328026200,8390,8380,8420,8380,304
20241227,092500,325470270,8380,8400,8420,8380,2724
20241227,092400,302615980,8440,8490,8490,8410,5285
20241227,092300,258075810,8430,8500,8500,8430,1898
20241227,092200,242044270,8460,8490,8490,8460,1953
20241227,092100,225478220,8500,8510,8510,8500,310
20241227,092000,222842210,8540,8540,8540,8540,606
20241227,091900,217666970,8540,8540,8540,8540,621
20241227,091800,212363630,8520,8520,8520,8500,1466
20241227,091700,199877590,8520,8520,8520,8520,33
20241227,091600,199596430,8500,8500,8500,8500,2567
20241227,091500,177776930,8480,8480,8480,8470,406
20241227,091400,174336840,8500,8500,8500,8500,23
20241227,091300,174141340,8490,8480,8510,8460,1694
20241227,091200,159776750,8490,8520,8540,8490,4858
20241227,091100,118468440,8540,8520,8540,8510,221
20241227,091000,116585700,8530,8590,8590,8520,605
20241227,090900,111422380,8590,8560,8590,8560,294
20241227,090800,108899620,8540,8550,8570,8530,1325
20241227,090700,97584730,8580,8570,8590,8560,124
20241227,090600,96522030,8570,8560,8590,8520,554
20241227,090500,91792190,8560,8590,8640,8560,1364
20241227,090400,80107980,8650,8620,8660,8590,1616
20241227,090300,66203230,8620,8670,8700,8620,1258
20241227,090200,55317770,8660,8680,8680,8650,367
20241227,090100,52138760,8690,8630,8690,8630,3200
20241227,090000,24430640,8570,8500,8650,8500,2655
Reference in New Issue Copy Permalink