ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/159580/min/candle-20241211.csv

693 lines
35 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
20241211,203000,17712771030,6280,6280,6280,6280,38223
20241211,202900,17712771030,6280,6280,6280,6280,0
20241211,202800,17712771030,6280,6280,6280,6280,0
20241211,202700,17712771030,6280,6280,6280,6280,0
20241211,202600,17712771030,6280,6280,6280,6280,0
20241211,202500,17712771030,6280,6280,6280,6280,0
20241211,202400,17712771030,6280,6280,6280,6280,0
20241211,202300,17712771030,6280,6280,6280,6280,0
20241211,202200,17712771030,6280,6280,6280,6280,0
20241211,202100,17712771030,6280,6280,6280,6280,0
20241211,202000,17712771030,6280,6280,6280,6280,0
20241211,201900,17712771030,6280,6280,6280,6280,0
20241211,201800,17712771030,6280,6280,6280,6280,0
20241211,201700,17712771030,6280,6280,6280,6280,0
20241211,201600,17712771030,6280,6280,6280,6280,0
20241211,201500,17712771030,6280,6280,6280,6280,0
20241211,201400,17712771030,6280,6280,6280,6280,0
20241211,201300,17712771030,6280,6280,6280,6280,0
20241211,201200,17712771030,6280,6280,6280,6280,0
20241211,201100,17712771030,6280,6280,6280,6280,0
20241211,201000,17712771030,6280,6280,6280,6280,0
20241211,200900,17712771030,6280,6280,6280,6280,0
20241211,200800,17712771030,6280,6280,6280,6280,0
20241211,200700,17712771030,6280,6280,6280,6280,0
20241211,200600,17712771030,6280,6280,6280,6280,0
20241211,200500,17712771030,6280,6280,6280,6280,0
20241211,200400,17712771030,6280,6280,6280,6280,0
20241211,200300,17712771030,6280,6280,6280,6280,0
20241211,200200,17712771030,6280,6280,6280,6280,0
20241211,200100,17712771030,6280,6280,6280,6280,0
20241211,200000,17712771030,6280,6280,6280,6280,38223
20241211,195900,17712771030,6280,6280,6280,6280,0
20241211,195800,17712771030,6280,6280,6280,6280,0
20241211,195700,17712771030,6280,6280,6280,6280,0
20241211,195600,17712771030,6280,6280,6280,6280,0
20241211,195500,17712771030,6280,6280,6280,6280,0
20241211,195400,17712771030,6280,6280,6280,6280,0
20241211,195300,17712771030,6280,6280,6280,6280,0
20241211,195200,17712771030,6280,6280,6280,6280,0
20241211,195100,17712771030,6280,6280,6280,6280,0
20241211,195000,17712771030,6280,6280,6280,6280,0
20241211,194900,17712771030,6280,6280,6280,6280,0
20241211,194800,17712771030,6280,6280,6280,6280,0
20241211,194700,17712771030,6280,6280,6280,6280,0
20241211,194600,17712771030,6280,6280,6280,6280,0
20241211,194500,17712771030,6280,6280,6280,6280,0
20241211,194400,17712771030,6280,6280,6280,6280,0
20241211,194300,17712771030,6280,6280,6280,6280,0
20241211,194200,17712771030,6280,6280,6280,6280,0
20241211,194100,17712771030,6280,6280,6280,6280,0
20241211,194000,17712771030,6280,6280,6280,6280,0
20241211,193900,17712771030,6280,6280,6280,6280,0
20241211,193800,17712771030,6280,6280,6280,6280,0
20241211,193700,17712771030,6280,6280,6280,6280,0
20241211,193600,17712771030,6280,6280,6280,6280,0
20241211,193500,17712771030,6280,6280,6280,6280,0
20241211,193400,17712771030,6280,6280,6280,6280,0
20241211,193300,17712771030,6280,6280,6280,6280,0
20241211,193200,17712771030,6280,6280,6280,6280,0
20241211,193100,17712771030,6280,6280,6280,6280,0
20241211,193000,17712771030,6280,6280,6280,6280,38223
20241211,192900,17712771030,6280,6280,6280,6280,0
20241211,192800,17712771030,6280,6280,6280,6280,0
20241211,192700,17712771030,6280,6280,6280,6280,0
20241211,192600,17712771030,6280,6280,6280,6280,0
20241211,192500,17712771030,6280,6280,6280,6280,0
20241211,192400,17712771030,6280,6280,6280,6280,0
20241211,192300,17712771030,6280,6280,6280,6280,0
20241211,192200,17712771030,6280,6280,6280,6280,0
20241211,192100,17712771030,6280,6280,6280,6280,0
20241211,192000,17712771030,6280,6280,6280,6280,0
20241211,191900,17712771030,6280,6280,6280,6280,0
20241211,191800,17712771030,6280,6280,6280,6280,0
20241211,191700,17712771030,6280,6280,6280,6280,0
20241211,191600,17712771030,6280,6280,6280,6280,0
20241211,191500,17712771030,6280,6280,6280,6280,0
20241211,191400,17712771030,6280,6280,6280,6280,0
20241211,191300,17712771030,6280,6280,6280,6280,0
20241211,191200,17712771030,6280,6280,6280,6280,0
20241211,191100,17712771030,6280,6280,6280,6280,0
20241211,191000,17712771030,6280,6280,6280,6280,0
20241211,190900,17712771030,6280,6280,6280,6280,0
20241211,190800,17712771030,6280,6280,6280,6280,0
20241211,190700,17712771030,6280,6280,6280,6280,0
20241211,190600,17712771030,6280,6280,6280,6280,0
20241211,190500,17712771030,6280,6280,6280,6280,0
20241211,190400,17712771030,6280,6280,6280,6280,0
20241211,190300,17712771030,6280,6280,6280,6280,0
20241211,190200,17712771030,6280,6280,6280,6280,0
20241211,190100,17712771030,6280,6280,6280,6280,0
20241211,190000,17712771030,6280,6280,6280,6280,38223
20241211,185900,17712771030,6280,6280,6280,6280,0
20241211,185800,17712771030,6280,6280,6280,6280,0
20241211,185700,17712771030,6280,6280,6280,6280,0
20241211,185600,17712771030,6280,6280,6280,6280,0
20241211,185500,17712771030,6280,6280,6280,6280,0
20241211,185400,17712771030,6280,6280,6280,6280,0
20241211,185300,17712771030,6280,6280,6280,6280,0
20241211,185200,17712771030,6280,6280,6280,6280,0
20241211,185100,17712771030,6280,6280,6280,6280,0
20241211,185000,17712771030,6280,6280,6280,6280,0
20241211,184900,17712771030,6280,6280,6280,6280,0
20241211,184800,17712771030,6280,6280,6280,6280,0
20241211,184700,17712771030,6280,6280,6280,6280,0
20241211,184600,17712771030,6280,6280,6280,6280,0
20241211,184500,17712771030,6280,6280,6280,6280,0
20241211,184400,17712771030,6280,6280,6280,6280,0
20241211,184300,17712771030,6280,6280,6280,6280,0
20241211,184200,17712771030,6280,6280,6280,6280,0
20241211,184100,17712771030,6280,6280,6280,6280,0
20241211,184000,17712771030,6280,6280,6280,6280,0
20241211,183900,17712771030,6280,6280,6280,6280,0
20241211,183800,17712771030,6280,6280,6280,6280,0
20241211,183700,17712771030,6280,6280,6280,6280,0
20241211,183600,17712771030,6280,6280,6280,6280,0
20241211,183500,17712771030,6280,6280,6280,6280,0
20241211,183400,17712771030,6280,6280,6280,6280,0
20241211,183300,17712771030,6280,6280,6280,6280,0
20241211,183200,17712771030,6280,6280,6280,6280,0
20241211,183100,17712771030,6280,6280,6280,6280,0
20241211,183000,17712771030,6280,6280,6280,6280,38223
20241211,182900,17712771030,6280,6280,6280,6280,0
20241211,182800,17712771030,6280,6280,6280,6280,0
20241211,182700,17712771030,6280,6280,6280,6280,0
20241211,182600,17712771030,6280,6280,6280,6280,0
20241211,182500,17712771030,6280,6280,6280,6280,0
20241211,182400,17712771030,6280,6280,6280,6280,0
20241211,182300,17712771030,6280,6280,6280,6280,0
20241211,182200,17712771030,6280,6280,6280,6280,0
20241211,182100,17712771030,6280,6280,6280,6280,0
20241211,182000,17712771030,6280,6280,6280,6280,0
20241211,181900,17712771030,6280,6280,6280,6280,0
20241211,181800,17712771030,6280,6280,6280,6280,0
20241211,181700,17712771030,6280,6280,6280,6280,0
20241211,181600,17712771030,6280,6280,6280,6280,0
20241211,181500,17712771030,6280,6280,6280,6280,0
20241211,181400,17712771030,6280,6280,6280,6280,0
20241211,181300,17712771030,6280,6280,6280,6280,0
20241211,181200,17712771030,6280,6280,6280,6280,0
20241211,181100,17712771030,6280,6280,6280,6280,0
20241211,181000,17712771030,6280,6280,6280,6280,0
20241211,180900,17712771030,6280,6280,6280,6280,0
20241211,180800,17712771030,6280,6280,6280,6280,0
20241211,180700,17712771030,6280,6280,6280,6280,0
20241211,180600,17712771030,6280,6280,6280,6280,0
20241211,180500,17712771030,6280,6280,6280,6280,0
20241211,180400,17712771030,6280,6280,6280,6280,0
20241211,180300,17712771030,6280,6280,6280,6280,0
20241211,180200,17712771030,6280,6280,6280,6280,0
20241211,180100,17712771030,6280,6280,6280,6280,0
20241211,180000,17712771030,6280,6280,6280,6280,38223
20241211,175900,17712771030,6280,6280,6280,6280,0
20241211,175800,17712771030,6280,6280,6280,6280,0
20241211,175700,17712771030,6280,6280,6280,6280,0
20241211,175600,17712771030,6280,6280,6280,6280,0
20241211,175500,17712771030,6280,6280,6280,6280,0
20241211,175400,17712771030,6280,6280,6280,6280,0
20241211,175300,17712771030,6280,6280,6280,6280,0
20241211,175200,17712771030,6280,6280,6280,6280,0
20241211,175100,17712771030,6280,6280,6280,6280,0
20241211,175000,17712771030,6280,6280,6280,6280,0
20241211,174900,17712771030,6280,6280,6280,6280,0
20241211,174800,17712771030,6280,6280,6280,6280,0
20241211,174700,17712771030,6280,6280,6280,6280,0
20241211,174600,17712771030,6280,6280,6280,6280,0
20241211,174500,17712771030,6280,6280,6280,6280,0
20241211,174400,17712771030,6280,6280,6280,6280,0
20241211,174300,17712771030,6280,6280,6280,6280,0
20241211,174200,17712771030,6280,6280,6280,6280,0
20241211,174100,17712771030,6280,6280,6280,6280,0
20241211,174000,17712771030,6280,6280,6280,6280,0
20241211,173900,17712771030,6280,6280,6280,6280,0
20241211,173800,17712771030,6280,6280,6280,6280,0
20241211,173700,17712771030,6280,6280,6280,6280,0
20241211,173600,17712771030,6280,6280,6280,6280,0
20241211,173500,17712771030,6280,6280,6280,6280,0
20241211,173400,17712771030,6280,6280,6280,6280,0
20241211,173300,17712771030,6280,6280,6280,6280,0
20241211,173200,17712771030,6280,6280,6280,6280,0
20241211,173100,17712771030,6280,6280,6280,6280,0
20241211,173000,17712771030,6280,6280,6280,6280,38223
20241211,172900,17712771030,6280,6280,6280,6280,0
20241211,172800,17712771030,6280,6280,6280,6280,0
20241211,172700,17712771030,6280,6280,6280,6280,0
20241211,172600,17712771030,6280,6280,6280,6280,0
20241211,172500,17712771030,6280,6280,6280,6280,0
20241211,172400,17712771030,6280,6280,6280,6280,0
20241211,172300,17712771030,6280,6280,6280,6280,0
20241211,172200,17712771030,6280,6280,6280,6280,0
20241211,172100,17712771030,6280,6280,6280,6280,0
20241211,172000,17712771030,6280,6280,6280,6280,0
20241211,171900,17712771030,6280,6280,6280,6280,0
20241211,171800,17712771030,6280,6280,6280,6280,0
20241211,171700,17712771030,6280,6280,6280,6280,0
20241211,171600,17712771030,6280,6280,6280,6280,0
20241211,171500,17712771030,6280,6280,6280,6280,0
20241211,171400,17712771030,6280,6280,6280,6280,0
20241211,171300,17712771030,6280,6280,6280,6280,0
20241211,171200,17712771030,6280,6280,6280,6280,0
20241211,171100,17712771030,6280,6280,6280,6280,0
20241211,171000,17712771030,6280,6280,6280,6280,0
20241211,170900,17712771030,6280,6280,6280,6280,0
20241211,170800,17712771030,6280,6280,6280,6280,0
20241211,170700,17712771030,6280,6280,6280,6280,0
20241211,170600,17712771030,6280,6280,6280,6280,0
20241211,170500,17712771030,6280,6280,6280,6280,0
20241211,170400,17712771030,6280,6280,6280,6280,0
20241211,170300,17712771030,6280,6280,6280,6280,0
20241211,170200,17712771030,6280,6280,6280,6280,0
20241211,170100,17712771030,6280,6280,6280,6280,0
20241211,170000,17712771030,6280,6280,6280,6280,38223
20241211,165900,17712771030,6280,6280,6280,6280,0
20241211,165800,17712771030,6280,6280,6280,6280,0
20241211,165700,17712771030,6280,6280,6280,6280,0
20241211,165600,17712771030,6280,6280,6280,6280,0
20241211,165500,17712771030,6280,6280,6280,6280,0
20241211,165400,17712771030,6280,6280,6280,6280,0
20241211,165300,17712771030,6280,6280,6280,6280,0
20241211,165200,17712771030,6280,6280,6280,6280,0
20241211,165100,17712771030,6280,6280,6280,6280,0
20241211,165000,17712771030,6280,6280,6280,6280,0
20241211,164900,17712771030,6280,6280,6280,6280,0
20241211,164800,17712771030,6280,6280,6280,6280,0
20241211,164700,17712771030,6280,6280,6280,6280,0
20241211,164600,17712771030,6280,6280,6280,6280,0
20241211,164500,17712771030,6280,6280,6280,6280,0
20241211,164400,17712771030,6280,6280,6280,6280,0
20241211,164300,17712771030,6280,6280,6280,6280,0
20241211,164200,17712771030,6280,6280,6280,6280,0
20241211,164100,17712771030,6280,6280,6280,6280,0
20241211,164000,17712771030,6280,6280,6280,6280,0
20241211,163900,17712771030,6280,6280,6280,6280,0
20241211,163800,17712771030,6280,6280,6280,6280,0
20241211,163700,17712771030,6280,6280,6280,6280,0
20241211,163600,17712771030,6280,6280,6280,6280,0
20241211,163500,17712771030,6280,6280,6280,6280,0
20241211,163400,17712771030,6280,6280,6280,6280,0
20241211,163300,17712771030,6280,6280,6280,6280,0
20241211,163200,17712771030,6280,6280,6280,6280,0
20241211,163100,17712771030,6280,6280,6280,6280,0
20241211,163000,17712771030,6280,6280,6280,6280,38223
20241211,162900,17712771030,6280,6280,6280,6280,0
20241211,162800,17712771030,6280,6280,6280,6280,0
20241211,162700,17712771030,6280,6280,6280,6280,0
20241211,162600,17712771030,6280,6280,6280,6280,0
20241211,162500,17712771030,6280,6280,6280,6280,0
20241211,162400,17712771030,6280,6280,6280,6280,0
20241211,162300,17712771030,6280,6280,6280,6280,0
20241211,162200,17712771030,6280,6280,6280,6280,0
20241211,162100,17712771030,6280,6280,6280,6280,0
20241211,162000,17712771030,6280,6280,6280,6280,0
20241211,161900,17712771030,6280,6280,6280,6280,0
20241211,161800,17712771030,6280,6280,6280,6280,0
20241211,161700,17712771030,6280,6280,6280,6280,0
20241211,161600,17712771030,6280,6280,6280,6280,0
20241211,161500,17712771030,6280,6280,6280,6280,0
20241211,161400,17712771030,6280,6280,6280,6280,0
20241211,161300,17712771030,6280,6280,6280,6280,0
20241211,161200,17712771030,6280,6280,6280,6280,0
20241211,161100,17712771030,6280,6280,6280,6280,0
20241211,161000,17712771030,6280,6280,6280,6280,0
20241211,160900,17712771030,6280,6280,6280,6280,0
20241211,160800,17712771030,6280,6280,6280,6280,0
20241211,160700,17712771030,6280,6280,6280,6280,0
20241211,160600,17712771030,6280,6280,6280,6280,0
20241211,160500,17712771030,6280,6280,6280,6280,0
20241211,160400,17712771030,6280,6280,6280,6280,0
20241211,160300,17712771030,6280,6280,6280,6280,0
20241211,160200,17712771030,6280,6280,6280,6280,0
20241211,160100,17712771030,6280,6280,6280,6280,0
20241211,160000,17712771030,6280,6280,6280,6280,38223
20241211,155900,17712771030,6280,6280,6280,6280,0
20241211,155800,17712771030,6280,6280,6280,6280,0
20241211,155700,17712771030,6280,6280,6280,6280,0
20241211,155600,17712771030,6280,6280,6280,6280,0
20241211,155500,17712771030,6280,6280,6280,6280,0
20241211,155400,17712771030,6280,6280,6280,6280,0
20241211,155300,17712771030,6280,6280,6280,6280,0
20241211,155200,17712771030,6280,6280,6280,6280,0
20241211,155100,17712771030,6280,6280,6280,6280,0
20241211,155000,17712771030,6280,6280,6280,6280,0
20241211,154900,17712771030,6280,6280,6280,6280,0
20241211,154800,17712771030,6280,6280,6280,6280,0
20241211,154700,17712771030,6280,6280,6280,6280,0
20241211,154600,17712771030,6280,6280,6280,6280,0
20241211,154500,17712771030,6280,6280,6280,6280,0
20241211,154400,17712771030,6280,6280,6280,6280,0
20241211,154300,17712771030,6280,6280,6280,6280,0
20241211,154200,17712771030,6280,6280,6280,6280,0
20241211,154100,17712771030,6280,6280,6280,6280,0
20241211,154000,17712771030,6280,6280,6280,6280,0
20241211,153900,17712771030,6280,6280,6280,6280,0
20241211,153800,17712771030,6280,6280,6280,6280,0
20241211,153700,17712771030,6280,6280,6280,6280,0
20241211,153600,17712771030,6280,6280,6280,6280,0
20241211,153500,17712771030,6280,6280,6280,6280,0
20241211,153400,17712771030,6280,6280,6280,6280,0
20241211,153300,17712771030,6280,6280,6280,6280,0
20241211,153200,17712771030,6280,6280,6280,6280,0
20241211,153100,17712771030,6280,6280,6280,6280,0
20241211,153000,17712771030,6280,6280,6280,6280,76446
20241211,152900,17472730590,6250,6250,6250,6250,0
20241211,152800,17472730590,6250,6250,6250,6250,0
20241211,152700,17472730590,6250,6250,6250,6250,0
20241211,152600,17472730590,6250,6250,6250,6250,0
20241211,152500,17472730590,6250,6250,6250,6250,0
20241211,152400,17472730590,6250,6250,6250,6250,0
20241211,152300,17472730590,6250,6250,6250,6250,0
20241211,152200,17472730590,6250,6250,6250,6250,0
20241211,152100,17472730590,6250,6250,6250,6250,0
20241211,152000,17472730590,6250,6250,6250,6250,0
20241211,151900,17472730590,6250,6270,6290,6240,11574
20241211,151800,17400175960,6270,6280,6280,6260,2767
20241211,151700,17382820880,6280,6320,6330,6260,17177
20241211,151600,17274715500,6320,6290,6330,6230,21768
20241211,151500,17137706180,6290,6210,6290,6200,40678
20241211,151400,16883442940,6230,6230,6240,6180,13220
20241211,151300,16801314750,6230,6260,6260,6230,5750
20241211,151200,16765389740,6250,6260,6270,6240,5452
20241211,151100,16731297670,6250,6290,6290,6250,5398
20241211,151000,16697469150,6290,6280,6290,6260,7487
20241211,150900,16650462030,6280,6280,6300,6260,7170
20241211,150800,16605394530,6280,6240,6300,6220,15157
20241211,150700,16510297510,6240,6200,6240,6200,4218
20241211,150600,16484076720,6210,6200,6210,6190,5243
20241211,150500,16451549760,6200,6210,6220,6170,10770
20241211,150400,16384861480,6220,6220,6230,6200,5963
20241211,150300,16347823480,6240,6180,6270,6160,11667
20241211,150200,16275263120,6180,6160,6190,6140,15058
20241211,150100,16182474180,6150,6210,6220,6150,10098
20241211,150000,16119954780,6220,6220,6260,6210,22376
20241211,145900,15980406040,6220,6180,6220,6170,4745
20241211,145800,15950988440,6190,6180,6190,6160,9407
20241211,145700,15892972580,6170,6210,6220,6170,16004
20241211,145600,15794000950,6210,6180,6220,6180,5324
20241211,145500,15761000850,6180,6190,6210,6170,11764
20241211,145400,15688245140,6190,6230,6240,6170,21913
20241211,145300,15552484250,6240,6210,6250,6200,14399
20241211,145200,15462886430,6220,6200,6250,6200,20282
20241211,145100,15336780580,6200,6270,6270,6180,37593
20241211,145000,15102715450,6280,6340,6350,6230,40480
20241211,144900,14848238520,6340,6420,6430,6330,30101
20241211,144800,14656414280,6410,6400,6470,6390,51522
20241211,144700,14325411140,6400,6360,6470,6340,63017
20241211,144600,13921130780,6360,6370,6380,6340,11769
20241211,144500,13846238130,6370,6360,6400,6340,19518
20241211,144400,13721831610,6360,6350,6400,6330,21640
20241211,144300,13584089440,6340,6390,6400,6320,16826
20241211,144200,13477160490,6400,6360,6400,6320,27490
20241211,144100,13302346360,6340,6360,6400,6340,32441
20241211,144000,13095979900,6360,6430,6440,6340,60569
20241211,143900,12709452370,6420,6410,6430,6320,94305
20241211,143800,12107604500,6400,6170,6450,6160,112333
20241211,143700,11396157790,6170,6160,6170,6090,22108
20241211,143600,11260817780,6160,6160,6180,6130,9522
20241211,143500,11202213110,6180,6130,6190,6130,13705
20241211,143400,11117681440,6130,6180,6180,6130,8238
20241211,143300,11066911360,6180,6120,6200,6120,14757
20241211,143200,10976067050,6130,6160,6200,6110,21251
20241211,143100,10845460030,6160,6180,6200,6160,24837
20241211,143000,10692048400,6180,6260,6290,6180,54271
20241211,142900,10352510820,6260,6170,6260,6150,31827
20241211,142800,10155183340,6190,6260,6280,6170,64137
20241211,142700,9755842460,6260,6110,6280,6110,93904
20241211,142600,9173095950,6110,6080,6120,6060,33530
20241211,142500,8969084490,6040,6040,6040,6040,0
20241211,142400,8969084490,6040,6010,6040,6010,12990
20241211,142300,8890703150,6020,6020,6020,6000,1496
20241211,142200,8881710090,6010,6010,6030,5990,13634
20241211,142100,8799810490,6020,6000,6020,5990,10185
20241211,142000,8738634820,6000,6000,6020,5990,22242
20241211,141900,8605115960,6000,5960,6000,5950,30097
20241211,141800,8425125990,5960,5960,5960,5950,812
20241211,141700,8420287510,5960,5940,5960,5940,2332
20241211,141600,8406412100,5950,5960,5960,5940,649
20241211,141500,8402552300,5940,5960,5960,5940,1918
20241211,141400,8391144170,5960,5950,5960,5940,963
20241211,141300,8385414030,5940,5960,5970,5940,2736
20241211,141200,8369131210,5960,5940,5970,5940,3320
20241211,141100,8349368100,5940,5940,5940,5920,1226
20241211,141000,8342098810,5930,5940,5940,5930,1122
20241211,140900,8335440330,5940,5940,5940,5930,2258
20241211,140800,8322029850,5950,5950,5960,5920,2785
20241211,140700,8305478030,5940,5950,5960,5940,1272
20241211,140600,8297909370,5950,5920,5950,5920,7339
20241211,140500,8254355440,5920,5930,5930,5910,2854
20241211,140400,8237452990,5920,5900,5920,5900,6384
20241211,140300,8199718420,5900,5890,5900,5870,3358
20241211,140200,8179932770,5890,5900,5900,5880,1944
20241211,140100,8168484530,5900,5900,5900,5890,1255
20241211,140000,8161080050,5900,5890,5900,5890,1045
20241211,135900,8154923070,5880,5880,5880,5870,3304
20241211,135800,8135504170,5880,5870,5880,5870,1443
20241211,135700,8127033470,5870,5870,5870,5860,333
20241211,135600,8125079020,5870,5870,5870,5870,200
20241211,135500,8123905020,5870,5870,5870,5860,300
20241211,135400,8122146570,5870,5870,5870,5860,836
20241211,135300,8117242510,5870,5860,5870,5850,921
20241211,135200,8111845850,5870,5860,5870,5860,959
20241211,135100,8106221040,5860,5850,5860,5850,1071
20241211,135000,8099945680,5840,5860,5860,5840,1342
20241211,134900,8092088670,5870,5880,5880,5860,2713
20241211,134800,8076177490,5870,5860,5870,5860,302
20241211,134700,8074405120,5860,5840,5870,5840,3182
20241211,134600,8055800030,5840,5830,5840,5830,3040
20241211,134500,8038065400,5830,5830,5830,5820,511
20241211,134400,8035090640,5830,5820,5830,5820,476
20241211,134300,8032320020,5820,5820,5830,5820,104
20241211,134200,8031714730,5820,5820,5820,5810,35
20241211,134100,8031511050,5810,5820,5830,5810,548
20241211,134000,8028322560,5810,5810,5820,5810,1318
20241211,133900,8020653320,5820,5820,5820,5810,23
20241211,133800,8020519470,5820,5830,5830,5820,519
20241211,133700,8017498880,5810,5820,5820,5810,3608
20241211,133600,7996501180,5820,5820,5820,5810,195
20241211,133500,7995366780,5820,5810,5820,5800,2829
20241211,133400,7978922670,5810,5820,5820,5800,1388
20241211,133300,7970869580,5820,5820,5820,5810,284
20241211,133200,7969217200,5810,5810,5820,5810,252
20241211,133100,7967751500,5830,5820,5830,5800,3737
20241211,133000,7946064950,5830,5820,5830,5810,1063
20241211,132900,7939877640,5830,5820,5830,5820,234
20241211,132800,7938513720,5820,5820,5830,5820,512
20241211,132700,7935533870,5820,5830,5840,5800,14105
20241211,132600,7853475650,5840,5850,5860,5840,896
20241211,132500,7848242430,5850,5860,5860,5850,3318
20241211,132400,7828817330,5870,5860,5870,5860,1765
20241211,132300,7818474190,5870,5870,5870,5860,385
20241211,132200,7816216180,5870,5860,5870,5860,1465
20241211,132100,7807631210,5860,5870,5880,5860,363
20241211,132000,7805502260,5870,5870,5870,5870,204
20241211,131900,7804304780,5870,5870,5870,5860,121
20241211,131800,7803595570,5870,5880,5880,5870,840
20241211,131700,7798664760,5880,5870,5880,5870,36
20241211,131600,7798453430,5870,5880,5880,5870,982
20241211,131500,7792687450,5870,5870,5890,5870,458
20241211,131400,7789998750,5880,5880,5880,5870,894
20241211,131300,7784742100,5880,5880,5880,5880,266
20241211,131200,7783178020,5880,5880,5880,5880,11
20241211,131100,7783113340,5880,5870,5880,5870,182
20241211,131000,7782044150,5860,5870,5870,5860,498
20241211,130900,7779120900,5880,5870,5880,5870,4
20241211,130800,7779097410,5870,5870,5880,5870,716
20241211,130700,7774894180,5870,5870,5870,5870,1720
20241211,130600,7764797780,5880,5880,5880,5870,566
20241211,130500,7761471950,5880,5880,5880,5870,952
20241211,130400,7755878690,5880,5870,5880,5870,202
20241211,130300,7754692940,5870,5880,5880,5870,253
20241211,130200,7753205310,5890,5880,5890,5870,305
20241211,130100,7751414750,5880,5890,5890,5880,920
20241211,130000,7746001990,5900,5870,5900,5860,4297
20241211,125900,7720736730,5870,5870,5870,5870,41
20241211,125800,7720496060,5870,5870,5870,5860,919
20241211,125700,7715101540,5880,5870,5880,5870,2
20241211,125600,7715089790,5880,5870,5880,5870,28
20241211,125500,7714925210,5880,5870,5880,5870,160
20241211,125400,7713985470,5870,5880,5890,5860,2525
20241211,125300,7699141620,5880,5900,5900,5880,2227
20241211,125200,7686032270,5900,5900,5900,5890,818
20241211,125100,7681210620,5900,5890,5900,5890,168
20241211,125000,7680221090,5900,5900,5900,5890,332
20241211,124900,7678263980,5890,5900,5900,5890,691
20241211,124800,7674193980,5890,5900,5900,5890,574
20241211,124700,7670812490,5900,5900,5910,5890,1337
20241211,124600,7662924330,5910,5910,5910,5900,617
20241211,124500,7659277870,5900,5900,5910,5890,2160
20241211,124400,7646525230,5910,5890,5910,5890,265
20241211,124300,7644959740,5900,5890,5910,5890,2763
20241211,124200,7628658030,5900,5890,5900,5880,3162
20241211,124100,7610029990,5900,5900,5900,5890,257
20241211,124000,7608514690,5900,5890,5900,5890,604
20241211,123900,7604952110,5880,5870,5880,5870,544
20241211,123800,7601753440,5880,5850,5880,5840,15772
20241211,123700,7509468190,5850,5890,5890,5850,1631
20241211,123600,7499900130,5880,5900,5900,5880,2311
20241211,123500,7486287200,5910,5900,5910,5890,2095
20241211,123400,7473920930,5900,5890,5900,5890,1576
20241211,123300,7464627130,5890,5880,5890,5880,216
20241211,123200,7463355020,5880,5900,5900,5880,1701
20241211,123100,7453345520,5890,5890,5900,5890,439
20241211,123000,7450759580,5890,5870,5890,5870,1398
20241211,122900,7442544920,5870,5880,5880,5870,1138
20241211,122800,7435864840,5880,5880,5880,5870,334
20241211,122700,7433900970,5880,5880,5880,5880,418
20241211,122600,7431443130,5890,5890,5890,5880,1976
20241211,122500,7419824080,5880,5880,5880,5880,423
20241211,122400,7417336840,5890,5870,5890,5870,87
20241211,122300,7416825930,5870,5890,5890,5870,1142
20241211,122200,7410106110,5890,5920,5920,5890,1516
20241211,122100,7401154160,5910,5910,5920,5910,4691
20241211,122000,7373410440,5900,5900,5900,5890,2549
20241211,121900,7358371360,5900,5890,5900,5880,3201
20241211,121800,7339505930,5890,5870,5890,5870,1524
20241211,121700,7330544490,5870,5880,5880,5860,1599
20241211,121600,7321157550,5890,5850,5890,5850,2516
20241211,121500,7306406440,5860,5850,5860,5850,395
20241211,121400,7304095680,5860,5850,5860,5850,698
20241211,121300,7300009050,5860,5840,5860,5840,2003
20241211,121200,7288285530,5840,5840,5840,5830,1515
20241211,121100,7279441450,5830,5840,5840,5830,732
20241211,121000,7275169700,5840,5830,5840,5830,867
20241211,120900,7270113090,5820,5820,5830,5820,128
20241211,120800,7269368120,5830,5810,5830,5810,1429
20241211,120700,7261057250,5810,5820,5820,5810,1482
20241211,120600,7252438820,5820,5820,5820,5810,810
20241211,120500,7247726330,5830,5830,5830,5830,299
20241211,120400,7245983160,5830,5850,5850,5820,3298
20241211,120300,7226763440,5850,5840,5850,5840,448
20241211,120200,7224146870,5840,5850,5850,5840,558
20241211,120100,7220883650,5860,5860,5860,5860,260
20241211,120000,7219360050,5860,5850,5870,5850,512
20241211,115900,7216357000,5850,5860,5860,5840,1622
20241211,115800,7206867820,5850,5850,5850,5840,1358
20241211,115700,7198926570,5840,5840,5840,5830,142
20241211,115600,7198097330,5840,5840,5840,5840,806
20241211,115500,7193390290,5840,5850,5860,5840,3172
20241211,115400,7174832170,5860,5870,5870,5860,4355
20241211,115300,7149293160,5870,5900,5900,5870,7065
20241211,115200,7107742190,5890,5890,5900,5890,481
20241211,115100,7104907720,5900,5890,5900,5890,1473
20241211,115000,7096225620,5890,5890,5900,5890,679
20241211,114900,7092226100,5900,5890,5900,5880,4261
20241211,114800,7067116630,5880,5880,5890,5880,744
20241211,114700,7062736930,5890,5870,5890,5870,4502
20241211,114600,7036285110,5870,5870,5870,5870,540
20241211,114500,7033115310,5880,5870,5880,5870,687
20241211,114400,7029081860,5870,5870,5880,5850,2502
20241211,114300,7014409770,5870,5870,5880,5860,2897
20241211,114200,6997404670,5870,5900,5900,5870,4129
20241211,114100,6973111890,5900,5870,5910,5860,10822
20241211,114000,6909329570,5880,5850,5880,5840,8047
20241211,113900,6862098580,5850,5860,5870,5840,10125
20241211,113800,6802814060,5850,5830,5870,5820,5187
20241211,113700,6772523200,5820,5830,5840,5820,7458
20241211,113600,6729024900,5830,5830,5850,5820,13511
20241211,113500,6650240530,5830,5890,5910,5820,22910
20241211,113400,6516014490,5910,5950,5950,5890,43773
20241211,113300,6257120730,5950,5790,5960,5790,64019
20241211,113200,5879681000,5800,5770,5800,5730,10530
20241211,113100,5819061680,5780,5770,5780,5740,2438
20241211,113000,5805020450,5770,5790,5800,5770,2974
20241211,112900,5787826580,5800,5800,5800,5790,2593
20241211,112800,5772789180,5820,5810,5820,5810,1760
20241211,112700,5762561860,5810,5800,5810,5800,856
20241211,112600,5757589090,5800,5790,5800,5790,1063
20241211,112500,5751433810,5800,5800,5800,5800,459
20241211,112400,5748771610,5810,5790,5810,5790,2574
20241211,112300,5733830750,5780,5800,5800,5770,3382
20241211,112200,5714284040,5800,5810,5810,5800,2402
20241211,112100,5700341640,5800,5770,5800,5770,4697
20241211,112000,5673108340,5770,5780,5780,5720,8423
20241211,111900,5624747020,5780,5760,5780,5740,8070
20241211,111800,5578279220,5760,5790,5790,5760,9383
20241211,111700,5524094360,5790,5800,5800,5790,2003
20241211,111600,5512495380,5800,5800,5800,5800,4626
20241211,111500,5485664580,5800,5800,5800,5800,391
20241211,111400,5483396780,5800,5800,5800,5800,101
20241211,111300,5482810980,5800,5790,5800,5790,1703
20241211,111200,5472938810,5790,5800,5800,5790,827
20241211,111100,5468150350,5810,5820,5830,5790,4244
20241211,111000,5443497680,5830,5830,5830,5830,171
20241211,110900,5442500750,5830,5820,5840,5820,798
20241211,110800,5437852180,5820,5840,5840,5820,1659
20241211,110700,5428176380,5840,5810,5840,5810,1362
20241211,110600,5420238780,5800,5790,5820,5790,2695
20241211,110500,5404609210,5790,5810,5810,5790,4541
20241211,110400,5378279120,5800,5820,5820,5800,950
20241211,110300,5372750140,5820,5840,5840,5820,670
20241211,110200,5368843960,5840,5830,5860,5830,3677
20241211,110100,5347369140,5830,5810,5850,5810,6850
20241211,110000,5307413220,5810,5780,5810,5780,4343
20241211,105900,5282207150,5780,5800,5800,5780,4905
20241211,105800,5253802290,5810,5810,5810,5800,1854
20241211,105700,5243030560,5820,5830,5830,5820,830
20241211,105600,5238199940,5830,5850,5850,5820,6531
20241211,105500,5200090220,5850,5850,5850,5830,4234
20241211,105400,5175339020,5850,5820,5850,5810,3171
20241211,105300,5156839790,5800,5830,5830,5800,7509
20241211,105200,5113232850,5830,5840,5840,5830,1100
20241211,105100,5106813570,5840,5830,5840,5830,3381
20241211,105000,5087092510,5830,5880,5880,5830,7007
20241211,104900,5046062800,5880,5890,5890,5870,7967
20241211,104800,4999223730,5890,5880,5910,5880,8195
20241211,104700,4950921300,5880,5870,5920,5870,13912
20241211,104600,4868848310,5870,5870,5910,5850,16265
20241211,104500,4773002840,5880,5880,5900,5870,8686
20241211,104400,4721876290,5880,5890,5900,5850,26632
20241211,104300,4565314610,5880,5840,5890,5840,11974
20241211,104200,4494941570,5840,5850,5850,5840,1372
20241211,104100,4486924120,5850,5830,5850,5830,1027
20241211,104000,4480926170,5840,5870,5880,5840,6890
20241211,103900,4440528210,5880,5840,5880,5840,6646
20241211,103800,4401534810,5860,5850,5860,5830,6103
20241211,103700,4365841070,5840,5820,5850,5820,3282
20241211,103600,4346670280,5840,5800,5850,5790,12809
20241211,103500,4271973880,5800,5770,5810,5770,2608
20241211,103400,4256868540,5770,5790,5790,5770,1362
20241211,103300,4248991410,5790,5770,5790,5770,532
20241211,103200,4245914480,5790,5760,5790,5760,707
20241211,103100,4241836850,5760,5770,5770,5760,459
20241211,103000,4239189520,5770,5770,5770,5770,349
20241211,102900,4237175790,5770,5720,5770,5720,1584
20241211,102800,4228111980,5740,5740,5740,5700,3558
20241211,102700,4207770310,5740,5720,5740,5710,2579
20241211,102600,4193023610,5720,5760,5760,5720,4006
20241211,102500,4169990600,5770,5750,5770,5750,907
20241211,102400,4164766530,5760,5750,5760,5740,561
20241211,102300,4161541040,5750,5770,5770,5750,1333
20241211,102200,4153856930,5720,5780,5780,5710,12674
20241211,102100,4080928630,5790,5770,5790,5760,2536
20241211,102000,4066311140,5770,5790,5790,5770,3976
20241211,101900,4043323390,5800,5800,5810,5790,1232
20241211,101800,4036178460,5790,5800,5820,5780,4350
20241211,101700,4010955500,5810,5820,5820,5800,1276
20241211,101600,4003537010,5800,5800,5800,5800,705
20241211,101500,3999448010,5800,5810,5810,5770,2913
20241211,101400,3982570300,5810,5830,5830,5810,2418
20241211,101300,3968503040,5820,5760,5840,5760,9349
20241211,101200,3914170010,5770,5790,5790,5770,2481
20241211,101100,3899841880,5770,5820,5830,5770,9602
20241211,101000,3844176460,5820,5770,5840,5760,27840
20241211,100900,3682427670,5770,5790,5790,5740,15750
20241211,100800,3591719880,5780,5810,5810,5770,8662
20241211,100700,3541607970,5810,5810,5810,5800,1088
20241211,100600,3535290190,5810,5780,5810,5780,6221
20241211,100500,3499231570,5790,5790,5790,5780,430
20241211,100400,3496745950,5790,5790,5790,5780,387
20241211,100300,3494508850,5790,5770,5790,5770,547
20241211,100200,3491351600,5780,5800,5800,5770,5038
20241211,100100,3462210040,5810,5800,5810,5800,6591
20241211,100000,3423976800,5800,5800,5810,5800,7664
20241211,095900,3379495470,5800,5800,5810,5790,1371
20241211,095800,3371544730,5810,5770,5810,5770,6410
20241211,095700,3334424820,5770,5750,5770,5750,1588
20241211,095600,3325272520,5760,5770,5770,5750,3748
20241211,095500,3303683650,5780,5790,5790,5780,1699
20241211,095400,3293857840,5790,5760,5790,5760,5047
20241211,095300,3264722420,5750,5740,5750,5740,1255
20241211,095200,3257511170,5740,5730,5740,5720,2605
20241211,095100,3242573590,5720,5750,5750,5720,1119
20241211,095000,3236160190,5760,5750,5760,5720,1687
20241211,094900,3226485650,5730,5730,5760,5710,5071
20241211,094800,3197414030,5730,5750,5750,5730,763
20241211,094700,3193036350,5750,5740,5760,5730,3001
20241211,094600,3175787530,5750,5760,5760,5750,744
20241211,094500,3171507440,5760,5770,5780,5740,2550
20241211,094400,3156826190,5770,5820,5820,5760,3275
20241211,094300,3137848720,5820,5780,5820,5770,4521
20241211,094200,3111689960,5780,5830,5830,5780,5652
20241211,094100,3078842470,5840,5840,5850,5810,10874
20241211,094000,3015353470,5850,5820,5850,5800,10500
20241211,093900,2954161260,5800,5790,5820,5760,11987
20241211,093800,2884617410,5790,5730,5790,5730,3418
20241211,093700,2864953100,5730,5720,5730,5710,1623
20241211,093600,2855665950,5720,5720,5730,5710,1592
20241211,093500,2846556460,5740,5690,5740,5690,2895
20241211,093400,2830030550,5690,5680,5700,5680,663
20241211,093300,2826257490,5680,5700,5720,5680,5704
20241211,093200,2793678430,5700,5700,5700,5680,4920
20241211,093100,2765691560,5700,5680,5710,5670,3914
20241211,093000,2743427150,5680,5680,5710,5680,3453
20241211,092900,2723792690,5660,5710,5720,5640,7067
20241211,092800,2683653550,5710,5700,5720,5690,2677
20241211,092700,2668385960,5720,5730,5740,5690,11951
20241211,092600,2600119830,5720,5740,5760,5710,8133
20241211,092500,2553502880,5740,5820,5820,5730,33152
20241211,092400,2362231310,5820,5810,5840,5790,18441
20241211,092300,2255127050,5800,5820,5830,5790,8590
20241211,092200,2205259590,5830,5840,5860,5810,7588
20241211,092100,2160962000,5830,5830,5880,5830,16047
20241211,092000,2067014690,5840,5870,5870,5830,13067
20241211,091900,1990577820,5870,5790,5900,5760,31405
20241211,091800,1807322970,5800,5790,5800,5780,4612
20241211,091700,1780637450,5800,5840,5880,5790,27765
20241211,091600,1618654830,5830,5770,5860,5770,25909
20241211,091500,1468134820,5790,5680,5790,5680,39427
20241211,091400,1241795660,5700,5620,5700,5610,11685
20241211,091300,1175601190,5610,5650,5650,5610,3883
20241211,091200,1153759320,5650,5640,5660,5640,9816
20241211,091100,1098320990,5640,5680,5680,5630,10863
20241211,091000,1036848700,5690,5710,5710,5680,15201
20241211,090900,950321640,5700,5650,5720,5640,33947
20241211,090800,757698710,5640,5560,5640,5560,21958
20241211,090700,634789720,5560,5580,5580,5540,5077
20241211,090600,606565320,5580,5550,5600,5550,19250
20241211,090500,499162180,5550,5490,5560,5480,19886
20241211,090400,389146020,5490,5500,5510,5480,2686
20241211,090300,374387650,5510,5510,5510,5470,13174
20241211,090200,301936640,5510,5460,5520,5410,25257
20241211,090100,163721630,5450,5440,5470,5440,4522
20241211,090000,139087550,5450,5500,5500,5440,25375
Reference in New Issue Copy Permalink