ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/206650/min/candle-20241227.csv

703 lines
37 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
20241227,204000,1520509660,11780,11780,11780,11780,2903
20241227,203900,1520509660,11780,11780,11780,11780,0
20241227,203800,1520509660,11780,11780,11780,11780,0
20241227,203700,1520509660,11780,11780,11780,11780,0
20241227,203600,1520509660,11780,11780,11780,11780,0
20241227,203500,1520509660,11780,11780,11780,11780,0
20241227,203400,1520509660,11780,11780,11780,11780,0
20241227,203300,1520509660,11780,11780,11780,11780,0
20241227,203200,1520509660,11780,11780,11780,11780,0
20241227,203100,1520509660,11780,11780,11780,11780,0
20241227,203000,1520509660,11780,11780,11780,11780,0
20241227,202900,1520509660,11780,11780,11780,11780,0
20241227,202800,1520509660,11780,11780,11780,11780,0
20241227,202700,1520509660,11780,11780,11780,11780,0
20241227,202600,1520509660,11780,11780,11780,11780,0
20241227,202500,1520509660,11780,11780,11780,11780,0
20241227,202400,1520509660,11780,11780,11780,11780,0
20241227,202300,1520509660,11780,11780,11780,11780,0
20241227,202200,1520509660,11780,11780,11780,11780,0
20241227,202100,1520509660,11780,11780,11780,11780,0
20241227,202000,1520509660,11780,11780,11780,11780,0
20241227,201900,1520509660,11780,11780,11780,11780,0
20241227,201800,1520509660,11780,11780,11780,11780,0
20241227,201700,1520509660,11780,11780,11780,11780,0
20241227,201600,1520509660,11780,11780,11780,11780,0
20241227,201500,1520509660,11780,11780,11780,11780,0
20241227,201400,1520509660,11780,11780,11780,11780,0
20241227,201300,1520509660,11780,11780,11780,11780,0
20241227,201200,1520509660,11780,11780,11780,11780,0
20241227,201100,1520509660,11780,11780,11780,11780,0
20241227,201000,1520509660,11780,11780,11780,11780,2903
20241227,200900,1520509660,11780,11780,11780,11780,0
20241227,200800,1520509660,11780,11780,11780,11780,0
20241227,200700,1520509660,11780,11780,11780,11780,0
20241227,200600,1520509660,11780,11780,11780,11780,0
20241227,200500,1520509660,11780,11780,11780,11780,0
20241227,200400,1520509660,11780,11780,11780,11780,0
20241227,200300,1520509660,11780,11780,11780,11780,0
20241227,200200,1520509660,11780,11780,11780,11780,0
20241227,200100,1520509660,11780,11780,11780,11780,0
20241227,200000,1520509660,11780,11780,11780,11780,0
20241227,195900,1520509660,11780,11780,11780,11780,0
20241227,195800,1520509660,11780,11780,11780,11780,0
20241227,195700,1520509660,11780,11780,11780,11780,0
20241227,195600,1520509660,11780,11780,11780,11780,0
20241227,195500,1520509660,11780,11780,11780,11780,0
20241227,195400,1520509660,11780,11780,11780,11780,0
20241227,195300,1520509660,11780,11780,11780,11780,0
20241227,195200,1520509660,11780,11780,11780,11780,0
20241227,195100,1520509660,11780,11780,11780,11780,0
20241227,195000,1520509660,11780,11780,11780,11780,0
20241227,194900,1520509660,11780,11780,11780,11780,0
20241227,194800,1520509660,11780,11780,11780,11780,0
20241227,194700,1520509660,11780,11780,11780,11780,0
20241227,194600,1520509660,11780,11780,11780,11780,0
20241227,194500,1520509660,11780,11780,11780,11780,0
20241227,194400,1520509660,11780,11780,11780,11780,0
20241227,194300,1520509660,11780,11780,11780,11780,0
20241227,194200,1520509660,11780,11780,11780,11780,0
20241227,194100,1520509660,11780,11780,11780,11780,0
20241227,194000,1520509660,11780,11780,11780,11780,2903
20241227,193900,1520509660,11780,11780,11780,11780,0
20241227,193800,1520509660,11780,11780,11780,11780,0
20241227,193700,1520509660,11780,11780,11780,11780,0
20241227,193600,1520509660,11780,11780,11780,11780,0
20241227,193500,1520509660,11780,11780,11780,11780,0
20241227,193400,1520509660,11780,11780,11780,11780,0
20241227,193300,1520509660,11780,11780,11780,11780,0
20241227,193200,1520509660,11780,11780,11780,11780,0
20241227,193100,1520509660,11780,11780,11780,11780,0
20241227,193000,1520509660,11780,11780,11780,11780,0
20241227,192900,1520509660,11780,11780,11780,11780,0
20241227,192800,1520509660,11780,11780,11780,11780,0
20241227,192700,1520509660,11780,11780,11780,11780,0
20241227,192600,1520509660,11780,11780,11780,11780,0
20241227,192500,1520509660,11780,11780,11780,11780,0
20241227,192400,1520509660,11780,11780,11780,11780,0
20241227,192300,1520509660,11780,11780,11780,11780,0
20241227,192200,1520509660,11780,11780,11780,11780,0
20241227,192100,1520509660,11780,11780,11780,11780,0
20241227,192000,1520509660,11780,11780,11780,11780,0
20241227,191900,1520509660,11780,11780,11780,11780,0
20241227,191800,1520509660,11780,11780,11780,11780,0
20241227,191700,1520509660,11780,11780,11780,11780,0
20241227,191600,1520509660,11780,11780,11780,11780,0
20241227,191500,1520509660,11780,11780,11780,11780,0
20241227,191400,1520509660,11780,11780,11780,11780,0
20241227,191300,1520509660,11780,11780,11780,11780,0
20241227,191200,1520509660,11780,11780,11780,11780,0
20241227,191100,1520509660,11780,11780,11780,11780,0
20241227,191000,1520509660,11780,11780,11780,11780,2903
20241227,190900,1520509660,11780,11780,11780,11780,0
20241227,190800,1520509660,11780,11780,11780,11780,0
20241227,190700,1520509660,11780,11780,11780,11780,0
20241227,190600,1520509660,11780,11780,11780,11780,0
20241227,190500,1520509660,11780,11780,11780,11780,0
20241227,190400,1520509660,11780,11780,11780,11780,0
20241227,190300,1520509660,11780,11780,11780,11780,0
20241227,190200,1520509660,11780,11780,11780,11780,0
20241227,190100,1520509660,11780,11780,11780,11780,0
20241227,190000,1520509660,11780,11780,11780,11780,0
20241227,185900,1520509660,11780,11780,11780,11780,0
20241227,185800,1520509660,11780,11780,11780,11780,0
20241227,185700,1520509660,11780,11780,11780,11780,0
20241227,185600,1520509660,11780,11780,11780,11780,0
20241227,185500,1520509660,11780,11780,11780,11780,0
20241227,185400,1520509660,11780,11780,11780,11780,0
20241227,185300,1520509660,11780,11780,11780,11780,0
20241227,185200,1520509660,11780,11780,11780,11780,0
20241227,185100,1520509660,11780,11780,11780,11780,0
20241227,185000,1520509660,11780,11780,11780,11780,0
20241227,184900,1520509660,11780,11780,11780,11780,0
20241227,184800,1520509660,11780,11780,11780,11780,0
20241227,184700,1520509660,11780,11780,11780,11780,0
20241227,184600,1520509660,11780,11780,11780,11780,0
20241227,184500,1520509660,11780,11780,11780,11780,0
20241227,184400,1520509660,11780,11780,11780,11780,0
20241227,184300,1520509660,11780,11780,11780,11780,0
20241227,184200,1520509660,11780,11780,11780,11780,0
20241227,184100,1520509660,11780,11780,11780,11780,0
20241227,184000,1520509660,11780,11780,11780,11780,2903
20241227,183900,1520509660,11780,11780,11780,11780,0
20241227,183800,1520509660,11780,11780,11780,11780,0
20241227,183700,1520509660,11780,11780,11780,11780,0
20241227,183600,1520509660,11780,11780,11780,11780,0
20241227,183500,1520509660,11780,11780,11780,11780,0
20241227,183400,1520509660,11780,11780,11780,11780,0
20241227,183300,1520509660,11780,11780,11780,11780,0
20241227,183200,1520509660,11780,11780,11780,11780,0
20241227,183100,1520509660,11780,11780,11780,11780,0
20241227,183000,1520509660,11780,11780,11780,11780,0
20241227,182900,1520509660,11780,11780,11780,11780,0
20241227,182800,1520509660,11780,11780,11780,11780,0
20241227,182700,1520509660,11780,11780,11780,11780,0
20241227,182600,1520509660,11780,11780,11780,11780,0
20241227,182500,1520509660,11780,11780,11780,11780,0
20241227,182400,1520509660,11780,11780,11780,11780,0
20241227,182300,1520509660,11780,11780,11780,11780,0
20241227,182200,1520509660,11780,11780,11780,11780,0
20241227,182100,1520509660,11780,11780,11780,11780,0
20241227,182000,1520509660,11780,11780,11780,11780,0
20241227,181900,1520509660,11780,11780,11780,11780,0
20241227,181800,1520509660,11780,11780,11780,11780,0
20241227,181700,1520509660,11780,11780,11780,11780,0
20241227,181600,1520509660,11780,11780,11780,11780,0
20241227,181500,1520509660,11780,11780,11780,11780,0
20241227,181400,1520509660,11780,11780,11780,11780,0
20241227,181300,1520509660,11780,11780,11780,11780,0
20241227,181200,1520509660,11780,11780,11780,11780,0
20241227,181100,1520509660,11780,11780,11780,11780,0
20241227,181000,1520509660,11780,11780,11780,11780,2903
20241227,180900,1520509660,11780,11780,11780,11780,0
20241227,180800,1520509660,11780,11780,11780,11780,0
20241227,180700,1520509660,11780,11780,11780,11780,0
20241227,180600,1520509660,11780,11780,11780,11780,0
20241227,180500,1520509660,11780,11780,11780,11780,0
20241227,180400,1520509660,11780,11780,11780,11780,0
20241227,180300,1520509660,11780,11780,11780,11780,0
20241227,180200,1520509660,11780,11780,11780,11780,0
20241227,180100,1520509660,11780,11780,11780,11780,0
20241227,180000,1520509660,11780,11780,11780,11780,0
20241227,175900,1520509660,11780,11780,11780,11780,0
20241227,175800,1520509660,11780,11780,11780,11780,0
20241227,175700,1520509660,11780,11780,11780,11780,0
20241227,175600,1520509660,11780,11780,11780,11780,0
20241227,175500,1520509660,11780,11780,11780,11780,0
20241227,175400,1520509660,11780,11780,11780,11780,0
20241227,175300,1520509660,11780,11780,11780,11780,0
20241227,175200,1520509660,11780,11780,11780,11780,0
20241227,175100,1520509660,11780,11780,11780,11780,0
20241227,175000,1520509660,11780,11780,11780,11780,0
20241227,174900,1520509660,11780,11780,11780,11780,0
20241227,174800,1520509660,11780,11780,11780,11780,0
20241227,174700,1520509660,11780,11780,11780,11780,0
20241227,174600,1520509660,11780,11780,11780,11780,0
20241227,174500,1520509660,11780,11780,11780,11780,0
20241227,174400,1520509660,11780,11780,11780,11780,0
20241227,174300,1520509660,11780,11780,11780,11780,0
20241227,174200,1520509660,11780,11780,11780,11780,0
20241227,174100,1520509660,11780,11780,11780,11780,0
20241227,174000,1520509660,11780,11780,11780,11780,2903
20241227,173900,1520509660,11780,11780,11780,11780,0
20241227,173800,1520509660,11780,11780,11780,11780,0
20241227,173700,1520509660,11780,11780,11780,11780,0
20241227,173600,1520509660,11780,11780,11780,11780,0
20241227,173500,1520509660,11780,11780,11780,11780,0
20241227,173400,1520509660,11780,11780,11780,11780,0
20241227,173300,1520509660,11780,11780,11780,11780,0
20241227,173200,1520509660,11780,11780,11780,11780,0
20241227,173100,1520509660,11780,11780,11780,11780,0
20241227,173000,1520509660,11780,11780,11780,11780,0
20241227,172900,1520509660,11780,11780,11780,11780,0
20241227,172800,1520509660,11780,11780,11780,11780,0
20241227,172700,1520509660,11780,11780,11780,11780,0
20241227,172600,1520509660,11780,11780,11780,11780,0
20241227,172500,1520509660,11780,11780,11780,11780,0
20241227,172400,1520509660,11780,11780,11780,11780,0
20241227,172300,1520509660,11780,11780,11780,11780,0
20241227,172200,1520509660,11780,11780,11780,11780,0
20241227,172100,1520509660,11780,11780,11780,11780,0
20241227,172000,1520509660,11780,11780,11780,11780,0
20241227,171900,1520509660,11780,11780,11780,11780,0
20241227,171800,1520509660,11780,11780,11780,11780,0
20241227,171700,1520509660,11780,11780,11780,11780,0
20241227,171600,1520509660,11780,11780,11780,11780,0
20241227,171500,1520509660,11780,11780,11780,11780,0
20241227,171400,1520509660,11780,11780,11780,11780,0
20241227,171300,1520509660,11780,11780,11780,11780,0
20241227,171200,1520509660,11780,11780,11780,11780,0
20241227,171100,1520509660,11780,11780,11780,11780,0
20241227,171000,1520509660,11780,11780,11780,11780,2903
20241227,170900,1520509660,11780,11780,11780,11780,0
20241227,170800,1520509660,11780,11780,11780,11780,0
20241227,170700,1520509660,11780,11780,11780,11780,0
20241227,170600,1520509660,11780,11780,11780,11780,0
20241227,170500,1520509660,11780,11780,11780,11780,0
20241227,170400,1520509660,11780,11780,11780,11780,0
20241227,170300,1520509660,11780,11780,11780,11780,0
20241227,170200,1520509660,11780,11780,11780,11780,0
20241227,170100,1520509660,11780,11780,11780,11780,0
20241227,170000,1520509660,11780,11780,11780,11780,0
20241227,165900,1520509660,11780,11780,11780,11780,0
20241227,165800,1520509660,11780,11780,11780,11780,0
20241227,165700,1520509660,11780,11780,11780,11780,0
20241227,165600,1520509660,11780,11780,11780,11780,0
20241227,165500,1520509660,11780,11780,11780,11780,0
20241227,165400,1520509660,11780,11780,11780,11780,0
20241227,165300,1520509660,11780,11780,11780,11780,0
20241227,165200,1520509660,11780,11780,11780,11780,0
20241227,165100,1520509660,11780,11780,11780,11780,0
20241227,165000,1520509660,11780,11780,11780,11780,0
20241227,164900,1520509660,11780,11780,11780,11780,0
20241227,164800,1520509660,11780,11780,11780,11780,0
20241227,164700,1520509660,11780,11780,11780,11780,0
20241227,164600,1520509660,11780,11780,11780,11780,0
20241227,164500,1520509660,11780,11780,11780,11780,0
20241227,164400,1520509660,11780,11780,11780,11780,0
20241227,164300,1520509660,11780,11780,11780,11780,0
20241227,164200,1520509660,11780,11780,11780,11780,0
20241227,164100,1520509660,11780,11780,11780,11780,0
20241227,164000,1520509660,11780,11780,11780,11780,2903
20241227,163900,1520509660,11780,11780,11780,11780,0
20241227,163800,1520509660,11780,11780,11780,11780,0
20241227,163700,1520509660,11780,11780,11780,11780,0
20241227,163600,1520509660,11780,11780,11780,11780,0
20241227,163500,1520509660,11780,11780,11780,11780,0
20241227,163400,1520509660,11780,11780,11780,11780,0
20241227,163300,1520509660,11780,11780,11780,11780,0
20241227,163200,1520509660,11780,11780,11780,11780,0
20241227,163100,1520509660,11780,11780,11780,11780,0
20241227,163000,1520509660,11780,11780,11780,11780,0
20241227,162900,1520509660,11780,11780,11780,11780,0
20241227,162800,1520509660,11780,11780,11780,11780,0
20241227,162700,1520509660,11780,11780,11780,11780,0
20241227,162600,1520509660,11780,11780,11780,11780,0
20241227,162500,1520509660,11780,11780,11780,11780,0
20241227,162400,1520509660,11780,11780,11780,11780,0
20241227,162300,1520509660,11780,11780,11780,11780,0
20241227,162200,1520509660,11780,11780,11780,11780,0
20241227,162100,1520509660,11780,11780,11780,11780,0
20241227,162000,1520509660,11780,11780,11780,11780,0
20241227,161900,1520509660,11780,11780,11780,11780,0
20241227,161800,1520509660,11780,11780,11780,11780,0
20241227,161700,1520509660,11780,11780,11780,11780,0
20241227,161600,1520509660,11780,11780,11780,11780,0
20241227,161500,1520509660,11780,11780,11780,11780,0
20241227,161400,1520509660,11780,11780,11780,11780,0
20241227,161300,1520509660,11780,11780,11780,11780,0
20241227,161200,1520509660,11780,11780,11780,11780,0
20241227,161100,1520509660,11780,11780,11780,11780,0
20241227,161000,1520509660,11780,11780,11780,11780,2903
20241227,160900,1520509660,11780,11780,11780,11780,0
20241227,160800,1520509660,11780,11780,11780,11780,0
20241227,160700,1520509660,11780,11780,11780,11780,0
20241227,160600,1520509660,11780,11780,11780,11780,0
20241227,160500,1520509660,11780,11780,11780,11780,0
20241227,160400,1520509660,11780,11780,11780,11780,0
20241227,160300,1520509660,11780,11780,11780,11780,0
20241227,160200,1520509660,11780,11780,11780,11780,0
20241227,160100,1520509660,11780,11780,11780,11780,0
20241227,160000,1520509660,11780,11780,11780,11780,0
20241227,155900,1520509660,11780,11780,11780,11780,0
20241227,155800,1520509660,11780,11780,11780,11780,0
20241227,155700,1520509660,11780,11780,11780,11780,0
20241227,155600,1520509660,11780,11780,11780,11780,0
20241227,155500,1520509660,11780,11780,11780,11780,0
20241227,155400,1520509660,11780,11780,11780,11780,0
20241227,155300,1520509660,11780,11780,11780,11780,0
20241227,155200,1520509660,11780,11780,11780,11780,0
20241227,155100,1520509660,11780,11780,11780,11780,0
20241227,155000,1520509660,11780,11780,11780,11780,0
20241227,154900,1520509660,11780,11780,11780,11780,0
20241227,154800,1520509660,11780,11780,11780,11780,0
20241227,154700,1520509660,11780,11780,11780,11780,0
20241227,154600,1520509660,11780,11780,11780,11780,0
20241227,154500,1520509660,11780,11780,11780,11780,0
20241227,154400,1520509660,11780,11780,11780,11780,0
20241227,154300,1520509660,11780,11780,11780,11780,0
20241227,154200,1520509660,11780,11780,11780,11780,0
20241227,154100,1520509660,11780,11780,11780,11780,0
20241227,154000,1520509660,11780,11780,11780,11780,2903
20241227,153900,1520509660,11780,11780,11780,11780,0
20241227,153800,1520509660,11780,11780,11780,11780,0
20241227,153700,1520509660,11780,11780,11780,11780,0
20241227,153600,1520509660,11780,11780,11780,11780,0
20241227,153500,1520509660,11780,11780,11780,11780,0
20241227,153400,1520509660,11780,11780,11780,11780,0
20241227,153300,1520509660,11780,11780,11780,11780,0
20241227,153200,1520509660,11780,11780,11780,11780,0
20241227,153100,1520509660,11780,11780,11780,11780,0
20241227,153000,1520509660,11780,11780,11780,11780,2903
20241227,152900,1486312320,11820,11820,11820,11820,0
20241227,152800,1486312320,11820,11820,11820,11820,0
20241227,152700,1486312320,11820,11820,11820,11820,0
20241227,152600,1486312320,11820,11820,11820,11820,0
20241227,152500,1486312320,11820,11820,11820,11820,0
20241227,152400,1486312320,11820,11820,11820,11820,0
20241227,152300,1486312320,11820,11820,11820,11820,0
20241227,152200,1486312320,11820,11820,11820,11820,0
20241227,152100,1486312320,11820,11820,11820,11820,0
20241227,152000,1486312320,11820,11820,11820,11820,0
20241227,151900,1486312320,11820,11820,11820,11750,7792
20241227,151800,1394491240,11830,11830,11830,11830,250
20241227,151700,1391533740,11830,11840,11840,11830,283
20241227,151600,1388184630,11830,11830,11830,11830,2
20241227,151500,1388160970,11830,11840,11840,11830,529
20241227,151400,1381902610,11840,11840,11840,11840,2
20241227,151300,1381878930,11840,11850,11850,11830,2045
20241227,151200,1357670770,11850,11860,11860,11850,131
20241227,151100,1356118410,11870,11860,11870,11860,354
20241227,151000,1351919960,11860,11860,11860,11860,170
20241227,150900,1349903760,11860,11860,11860,11860,127
20241227,150800,1348397540,11870,11870,11870,11870,1
20241227,150700,1348385670,11870,11850,11870,11850,1224
20241227,150600,1333872310,11850,11850,11850,11850,192
20241227,150500,1331597110,11860,11860,11860,11860,0
20241227,150400,1331597110,11860,11860,11860,11850,652
20241227,150300,1323864880,11870,11860,11870,11860,274
20241227,150200,1320614290,11870,11870,11870,11870,23
20241227,150100,1320341280,11870,11880,11880,11870,133
20241227,150000,1318762530,11870,11870,11870,11870,2
20241227,145900,1318738790,11880,11880,11880,11880,1
20241227,145800,1318726910,11870,11870,11870,11870,40
20241227,145700,1318252110,11870,11870,11870,11860,41
20241227,145600,1317765690,11870,11870,11870,11870,8
20241227,145500,1317670730,11870,11870,11870,11870,400
20241227,145400,1312922730,11880,11870,11880,11870,40
20241227,145300,1312447830,11880,11880,11880,11880,6
20241227,145200,1312376550,11880,11880,11880,11880,84
20241227,145100,1311378630,11870,11870,11870,11870,43
20241227,145000,1310868220,11880,11880,11880,11880,0
20241227,144900,1310868220,11880,11880,11880,11880,10
20241227,144800,1310749420,11880,11880,11880,11880,0
20241227,144700,1310749420,11880,11880,11880,11880,0
20241227,144600,1310749420,11880,11880,11890,11880,13
20241227,144500,1310594960,11870,11870,11870,11870,0
20241227,144400,1310594960,11870,11870,11870,11870,0
20241227,144300,1310594960,11870,11880,11890,11870,5
20241227,144200,1310535560,11890,11890,11890,11890,0
20241227,144100,1310535560,11890,11900,11900,11890,24
20241227,144000,1310250000,11890,11890,11900,11890,3351
20241227,143900,1270405900,11880,11860,11880,11860,86
20241227,143800,1269384290,11860,11870,11870,11860,129
20241227,143700,1267853200,11870,11870,11870,11870,0
20241227,143600,1267853200,11870,11870,11870,11870,86
20241227,143500,1266832380,11870,11870,11870,11870,2
20241227,143400,1266808640,11890,11880,11890,11870,55
20241227,143300,1266154810,11890,11880,11900,11880,282
20241227,143200,1262800190,11880,11880,11880,11880,0
20241227,143100,1262800190,11880,11880,11880,11880,2
20241227,143000,1262776430,11880,11870,11880,11870,24
20241227,142900,1262491390,11880,11870,11880,11870,10
20241227,142800,1262372600,11870,11870,11870,11870,2
20241227,142700,1262348860,11870,11880,11880,11870,2
20241227,142600,1262325110,11880,11880,11880,11880,12
20241227,142500,1262182550,11880,11880,11880,11880,57
20241227,142400,1261505390,11890,11890,11890,11890,26
20241227,142300,1261196250,11900,11900,11900,11900,1
20241227,142200,1261184350,11910,11900,11910,11890,852
20241227,142100,1251046500,11900,11890,11900,11890,543
20241227,142000,1244587250,11890,11890,11890,11890,1
20241227,141900,1244575360,11910,11890,11910,11890,142
20241227,141800,1242885870,11890,11890,11900,11890,63
20241227,141700,1242136240,11890,11890,11890,11890,32
20241227,141600,1241755760,11900,11890,11900,11890,8
20241227,141500,1241660620,11890,11890,11890,11890,0
20241227,141400,1241660620,11890,11910,11910,11880,7
20241227,141300,1241577350,11880,11910,11910,11880,8
20241227,141200,1241482150,11910,11900,11910,11880,42
20241227,141100,1240982450,11900,11890,11920,11880,826
20241227,141000,1231157040,11860,11860,11890,11860,396
20241227,140900,1226456650,11850,11850,11850,11850,0
20241227,140800,1226456650,11850,11850,11850,11850,0
20241227,140700,1226456650,11850,11850,11850,11850,5
20241227,140600,1226397400,11850,11850,11850,11850,2
20241227,140500,1226373700,11860,11850,11860,11850,4
20241227,140400,1226326270,11850,11840,11860,11840,31
20241227,140300,1225959190,11840,11850,11860,11840,157
20241227,140200,1224098690,11850,11860,11860,11850,811
20241227,140100,1214481690,11870,11840,11870,11840,1237
20241227,140000,1199819850,11850,11840,11850,11840,82
20241227,135900,1198848240,11840,11840,11840,11840,10
20241227,135800,1198729840,11840,11840,11840,11840,757
20241227,135700,1189766960,11830,11830,11840,11830,143
20241227,135600,1188075260,11830,11830,11830,11830,7
20241227,135500,1187992450,11830,11830,11830,11830,175
20241227,135400,1185922200,11840,11840,11850,11840,8
20241227,135300,1185827470,11840,11830,11840,11830,10
20241227,135200,1185709140,11830,11830,11830,11830,3
20241227,135100,1185673650,11830,11850,11850,11830,3
20241227,135000,1185638130,11850,11830,11850,11830,334
20241227,134900,1181682120,11830,11820,11830,11820,296
20241227,134800,1178180750,11830,11820,11830,11820,91
20241227,134700,1177105110,11820,11820,11820,11820,14
20241227,134600,1176939630,11820,11830,11830,11820,889
20241227,134500,1166427810,11840,11830,11840,11820,699
20241227,134400,1158157260,11840,11840,11840,11840,0
20241227,134300,1158157260,11840,11840,11840,11840,109
20241227,134200,1156866700,11850,11850,11850,11850,100
20241227,134100,1155681700,11850,11850,11850,11850,0
20241227,134000,1155681700,11850,11850,11850,11850,0
20241227,133900,1155681700,11850,11850,11850,11850,37
20241227,133800,1155243250,11850,11840,11850,11840,14
20241227,133700,1155077380,11840,11840,11840,11840,5
20241227,133600,1155018180,11850,11850,11850,11850,0
20241227,133500,1155018180,11850,11850,11850,11850,1
20241227,133400,1155006330,11850,11850,11850,11850,0
20241227,133300,1155006330,11850,11830,11850,11830,15
20241227,133200,1154828860,11820,11820,11820,11820,0
20241227,133100,1154828860,11820,11820,11820,11820,0
20241227,133000,1154828860,11820,11850,11860,11820,3585
20241227,132900,1112355200,11850,11820,11850,11820,2169
20241227,132800,1086681830,11820,11820,11820,11820,291
20241227,132700,1083242210,11820,11820,11820,11820,0
20241227,132600,1083242210,11820,11820,11820,11820,0
20241227,132500,1083242210,11820,11820,11820,11820,68
20241227,132400,1082438450,11820,11830,11830,11820,1231
20241227,132300,1067887720,11840,11830,11840,11830,167
20241227,132200,1065912100,11830,11820,11830,11820,40
20241227,132100,1065439280,11810,11810,11810,11810,20
20241227,132000,1065203080,11810,11810,11810,11810,0
20241227,131900,1065203080,11810,11820,11820,11810,7
20241227,131800,1065120390,11820,11820,11820,11820,2
20241227,131700,1065096750,11820,11830,11830,11820,1403
20241227,131600,1048499450,11830,11830,11830,11830,44
20241227,131500,1047978930,11830,11820,11830,11810,227
20241227,131400,1045294370,11810,11810,11810,11810,2
20241227,131300,1045270750,11810,11810,11810,11810,12
20241227,131200,1045129030,11810,11810,11810,11810,0
20241227,131100,1045129030,11810,11810,11810,11790,11
20241227,131000,1044999140,11790,11780,11800,11780,1167
20241227,130900,1031249200,11790,11790,11790,11790,33
20241227,130800,1030860130,11780,11800,11800,11780,4580
20241227,130700,976885180,11800,11810,11810,11800,358
20241227,130600,972660430,11810,11810,11810,11810,0
20241227,130500,972660430,11810,11820,11820,11810,905
20241227,130400,961972270,11830,11830,11830,11830,2
20241227,130300,961948610,11840,11840,11840,11840,0
20241227,130200,961948610,11840,11840,11840,11840,31
20241227,130100,961581570,11840,11830,11840,11830,124
20241227,130000,960114630,11840,11840,11840,11840,1
20241227,125900,960102790,11820,11820,11820,11820,0
20241227,125800,960102790,11820,11840,11840,11820,131
20241227,125700,958554350,11830,11830,11830,11830,0
20241227,125600,958554350,11830,11830,11830,11830,1
20241227,125500,958542520,11840,11840,11840,11840,22
20241227,125400,958282040,11860,11860,11860,11860,1
20241227,125300,958270180,11860,11860,11860,11860,0
20241227,125200,958270180,11860,11860,11860,11860,2
20241227,125100,958246460,11850,11850,11850,11850,100
20241227,125000,957061460,11870,11870,11870,11870,31
20241227,124900,956693490,11870,11870,11870,11870,0
20241227,124800,956693490,11870,11870,11870,11870,0
20241227,124700,956693490,11870,11870,11870,11870,0
20241227,124600,956693490,11870,11870,11870,11870,0
20241227,124500,956693490,11870,11870,11870,11870,4
20241227,124400,956646010,11860,11860,11860,11860,0
20241227,124300,956646010,11860,11860,11860,11860,201
20241227,124200,954262150,11880,11880,11880,11880,0
20241227,124100,954262150,11880,11880,11880,11880,50
20241227,124000,953668150,11880,11880,11880,11880,1
20241227,123900,953656270,11880,11860,11880,11860,150
20241227,123800,951874450,11850,11850,11850,11850,102
20241227,123700,950665750,11860,11860,11860,11860,0
20241227,123600,950665750,11860,11860,11860,11860,147
20241227,123500,948922330,11880,11870,11880,11870,3
20241227,123400,948886710,11880,11860,11880,11860,58
20241227,123300,948198810,11850,11850,11850,11850,98
20241227,123200,947037510,11850,11850,11850,11850,0
20241227,123100,947037510,11850,11850,11850,11850,5
20241227,123000,946978260,11870,11870,11870,11850,108
20241227,122900,945696720,11880,11870,11880,11870,201
20241227,122800,943310840,11860,11860,11860,11860,23
20241227,122700,943038060,11850,11850,11850,11850,0
20241227,122600,943038060,11850,11860,11860,11850,79
20241227,122500,942101130,11860,11860,11860,11860,0
20241227,122400,942101130,11860,11850,11860,11840,80
20241227,122300,941153060,11850,11850,11850,11840,14
20241227,122200,940987170,11860,11820,11860,11820,1971
20241227,122100,917669460,11820,11820,11820,11820,14
20241227,122000,917503980,11820,11800,11820,11800,1033
20241227,121900,905314140,11800,11800,11820,11800,1013
20241227,121800,893360710,11800,11800,11820,11800,3858
20241227,121700,847836280,11800,11790,11800,11790,95
20241227,121600,846716220,11790,11790,11790,11790,0
20241227,121500,846716220,11790,11790,11790,11790,0
20241227,121400,846716220,11790,11800,11800,11790,1379
20241227,121300,830445640,11810,11810,11810,11810,212
20241227,121200,827941920,11800,11800,11810,11800,5
20241227,121100,827882910,11790,11790,11790,11790,414
20241227,121000,823001850,11800,11800,11800,11800,13
20241227,120900,822848450,11820,11820,11820,11800,8
20241227,120800,822753960,11800,11810,11820,11800,88
20241227,120700,821715470,11820,11810,11820,11790,1753
20241227,120600,801044890,11800,11800,11800,11800,1161
20241227,120500,787345090,11800,11820,11820,11800,583
20241227,120400,780464130,11810,11820,11830,11810,11
20241227,120300,780334130,11830,11830,11830,11810,213
20241227,120200,777814440,11830,11820,11830,11810,96
20241227,120100,776680030,11840,11820,11840,11800,1047
20241227,120000,764315400,11810,11840,11850,11810,1005
20241227,115900,752439800,11850,11850,11850,11840,22
20241227,115800,752179210,11860,11860,11860,11860,7
20241227,115700,752096190,11860,11830,11870,11830,450
20241227,115600,746765300,11840,11820,11840,11820,597
20241227,115500,739701070,11810,11810,11810,11810,15
20241227,115400,739523920,11820,11820,11820,11820,0
20241227,115300,739523920,11820,11830,11830,11820,37
20241227,115200,739086220,11830,11830,11830,11830,9
20241227,115100,738979750,11830,11830,11830,11830,180
20241227,115000,736850350,11830,11830,11830,11830,0
20241227,114900,736850350,11830,11830,11830,11830,80
20241227,114800,735903950,11830,11830,11830,11830,0
20241227,114700,735903950,11830,11810,11830,11810,233
20241227,114600,733151910,11810,11810,11810,11810,0
20241227,114500,733151910,11810,11790,11810,11790,12
20241227,114400,733010310,11790,11800,11800,11790,1050
20241227,114300,720630750,11810,11800,11810,11800,2
20241227,114200,720607140,11810,11800,11810,11800,26
20241227,114100,720300330,11790,11790,11790,11790,233
20241227,114000,717553260,11800,11800,11800,11800,3
20241227,113900,717517860,11800,11800,11800,11800,463
20241227,113800,712054460,11800,11800,11800,11800,100
20241227,113700,710874460,11820,11810,11820,11810,129
20241227,113600,709350960,11810,11810,11810,11810,81
20241227,113500,708394350,11830,11810,11830,11810,12
20241227,113400,708252610,11830,11820,11830,11820,76
20241227,113300,707354280,11820,11810,11830,11810,47
20241227,113200,706798750,11830,11820,11830,11820,8
20241227,113100,706704180,11820,11810,11820,11800,262
20241227,113000,703610980,11810,11800,11810,11800,1505
20241227,112900,685846120,11800,11800,11800,11790,2167
20241227,112800,660277190,11800,11800,11800,11800,1500
20241227,112700,642577190,11800,11790,11800,11790,512
20241227,112600,636538020,11790,11790,11790,11780,47
20241227,112500,635983910,11790,11830,11830,11780,7750
20241227,112400,544541210,11830,11830,11830,11830,1
20241227,112300,544529380,11830,11840,11840,11830,46
20241227,112200,543985190,11830,11830,11850,11830,366
20241227,112100,539654150,11840,11850,11850,11840,594
20241227,112000,532615310,11850,11850,11850,11850,413
20241227,111900,527721260,11840,11860,11860,11840,599
20241227,111800,520622500,11860,11850,11860,11850,242
20241227,111700,517754440,11850,11840,11850,11840,127
20241227,111600,516249810,11850,11850,11850,11850,215
20241227,111500,513702060,11850,11850,11850,11850,171
20241227,111400,511675710,11850,11850,11850,11850,10
20241227,111300,511557210,11850,11830,11850,11830,119
20241227,111200,510149420,11830,11820,11830,11820,75
20241227,111100,509262910,11810,11810,11810,11810,277
20241227,111000,505991540,11810,11810,11810,11810,3
20241227,110900,505956110,11810,11820,11830,11810,543
20241227,110800,499542320,11830,11830,11830,11830,1
20241227,110700,499530490,11840,11830,11840,11820,336
20241227,110600,495558730,11830,11830,11840,11830,212
20241227,110500,493050760,11820,11830,11830,11820,253
20241227,110400,490058370,11830,11830,11830,11820,152
20241227,110300,488261390,11820,11840,11840,11820,348
20241227,110200,484144230,11850,11860,11860,11850,884
20241227,110100,473668810,11860,11870,11870,11860,140
20241227,110000,472008400,11870,11880,11880,11870,213
20241227,105900,469480080,11880,11880,11880,11870,433
20241227,105800,464340150,11880,11880,11880,11880,0
20241227,105700,464340150,11880,11880,11880,11880,51
20241227,105600,463734270,11880,11880,11880,11880,0
20241227,105500,463734270,11880,11880,11880,11880,1
20241227,105400,463722390,11880,11880,11880,11880,360
20241227,105300,459445590,11880,11880,11880,11880,97
20241227,105200,458293230,11890,11890,11890,11890,0
20241227,105100,458293230,11890,11890,11890,11880,1732
20241227,105000,437703970,11890,11890,11890,11890,0
20241227,104900,437703970,11890,11890,11890,11890,600
20241227,104800,430569970,11900,11910,11910,11890,296
20241227,104700,427047520,11900,11900,11900,11900,0
20241227,104600,427047520,11900,11930,11930,11900,900
20241227,104500,416331870,11960,11960,11960,11960,0
20241227,104400,416331870,11960,11940,11970,11940,70
20241227,104300,415494690,11930,11950,11950,11930,168
20241227,104200,413487670,11960,11960,11960,11960,10
20241227,104100,413368070,11960,11960,11960,11960,0
20241227,104000,413368070,11960,11960,11960,11950,43
20241227,103900,412854200,11950,11970,11970,11950,525
20241227,103800,406576250,11970,11970,11970,11970,0
20241227,103700,406576250,11970,11970,11970,11960,399
20241227,103600,401800310,11970,11970,11970,11970,427
20241227,103500,396689120,11970,11990,11990,11970,43
20241227,103400,396174260,12000,11990,12000,11990,3
20241227,103300,396138280,12000,12000,12000,12000,1
20241227,103200,396126280,11980,11980,12000,11980,161
20241227,103100,394195900,11990,11990,11990,11990,1
20241227,103000,394183910,11980,11980,11980,11980,12
20241227,102900,394040150,11970,11970,11970,11970,0
20241227,102800,394040150,11970,11970,11970,11970,0
20241227,102700,394040150,11970,11980,11980,11970,21
20241227,102600,393788770,11980,11980,11990,11980,5
20241227,102500,393728850,11970,11990,11990,11970,662
20241227,102400,385797310,12000,12000,12000,12000,0
20241227,102300,385797310,12000,11990,12010,11990,289
20241227,102200,382330010,11990,11990,11990,11990,0
20241227,102100,382330010,11990,11990,11990,11990,39
20241227,102000,381862400,11990,12000,12000,11990,32
20241227,101900,381478700,12000,12010,12010,11990,6
20241227,101800,381406680,12010,11980,12010,11980,131
20241227,101700,379834490,11990,12000,12000,11990,3
20241227,101600,379798500,12000,11980,12000,11980,76
20241227,101500,378887480,11970,11960,11970,11960,3
20241227,101400,378851580,11970,11990,11990,11970,11
20241227,101300,378719870,11990,11990,11990,11990,28
20241227,101200,378384150,11990,11990,11990,11970,3
20241227,101100,378348200,12000,11970,12000,11970,1725
20241227,101000,357656840,11970,11960,11970,11960,91
20241227,100900,356567580,11960,11960,11960,11950,72
20241227,100800,355706690,11960,11970,11970,11960,81
20241227,100700,354737620,11970,11950,11970,11950,123
20241227,100600,353266550,11950,11950,11950,11950,88
20241227,100500,352214950,11950,11940,11950,11940,2
20241227,100400,352191060,11950,11930,11950,11930,6
20241227,100300,352119400,11950,11950,11950,11940,19
20241227,100200,351892520,11950,11950,11950,11950,11
20241227,100100,351761070,11950,11930,11950,11930,466
20241227,100000,346193990,11950,11950,11950,11950,1
20241227,095900,346182040,11950,11940,11950,11940,100
20241227,095800,344987050,11950,11940,11950,11940,3
20241227,095700,344951210,11950,11920,11950,11920,8
20241227,095600,344855680,11930,11930,11950,11930,7
20241227,095500,344772150,11950,11910,11950,11910,16
20241227,095400,344581550,11900,11900,11900,11900,337
20241227,095300,340571250,11890,11890,11890,11890,1
20241227,095200,340559360,11900,11900,11900,11900,492
20241227,095100,334704560,11890,11890,11890,11890,1000
20241227,095000,322814560,11900,11900,11900,11900,101
20241227,094900,321612660,11900,11900,11900,11900,79
20241227,094800,320672560,11900,11900,11900,11900,0
20241227,094700,320672560,11900,11940,11940,11900,1410
20241227,094600,303873450,11940,11950,11950,11940,15
20241227,094500,303694330,11950,11950,11950,11940,42
20241227,094400,303192730,11950,11940,11950,11900,314
20241227,094300,299448760,11940,11940,11940,11940,13
20241227,094200,299293540,11940,11910,11940,11910,31
20241227,094100,298923460,11940,11940,11940,11910,138
20241227,094000,297279650,11920,11900,11940,11890,1069
20241227,093900,284557450,11900,11900,11900,11900,1
20241227,093800,284545550,11900,11900,11900,11900,5
20241227,093700,284486050,11900,11950,11950,11900,1720
20241227,093600,263994210,11920,11900,11920,11900,1651
20241227,093500,244339560,11890,11890,11890,11890,14
20241227,093400,244173100,11890,11890,11890,11890,5
20241227,093300,244113650,11890,11890,11890,11890,0
20241227,093200,244113650,11890,11890,11890,11890,49
20241227,093100,243531040,11890,11890,11890,11890,0
20241227,093000,243531040,11890,11850,11900,11850,343
20241227,092900,239460210,11860,11880,11880,11840,484
20241227,092800,233723680,11890,11870,11890,11870,8
20241227,092700,233628580,11890,11840,11890,11840,77
20241227,092600,232715560,11840,11890,11890,11800,5298
20241227,092500,169964680,11890,11890,11890,11890,0
20241227,092400,169964680,11890,11880,11900,11880,67
20241227,092300,169168680,11870,11890,11890,11870,156
20241227,092200,167315980,11890,11860,11890,11850,818
20241227,092100,157611990,11870,11900,11900,11860,773
20241227,092000,148428840,11910,11910,11910,11910,1
20241227,091900,148416930,11920,11900,11920,11900,75
20241227,091800,147524080,11900,11900,11900,11900,21
20241227,091700,147274180,11900,11890,11920,11890,60
20241227,091600,146560240,11890,11870,11890,11870,28
20241227,091500,146227430,11870,11890,11890,11870,608
20241227,091400,139007630,11890,11890,11890,11890,5
20241227,091300,138948180,11890,11910,11910,11860,3465
20241227,091200,97764890,11910,11930,11930,11910,228
20241227,091100,95046870,11930,11970,11980,11930,1636
20241227,091000,75484860,11960,11990,11990,11960,326
20241227,090900,71579770,11990,12000,12020,11970,789
20241227,090800,62120020,11980,11960,11980,11960,580
20241227,090700,55175080,11960,11960,11980,11960,227
20241227,090600,52459810,11950,11970,11970,11950,173
20241227,090500,50392240,11980,12100,12100,11960,1895
20241227,090400,27639220,12100,12020,12100,12020,349
20241227,090300,23424500,12020,12020,12020,12020,22
20241227,090200,23160060,11970,12010,12010,11970,186
20241227,090100,20932320,12020,12020,12020,12020,26
20241227,090000,20619800,11980,11990,11990,11980,1720
Reference in New Issue Copy Permalink