ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/211270/min/candle-20241212.csv

697 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
20241212,203400,2283370920,12630,12630,12630,12630,1702
20241212,203300,2283370920,12630,12630,12630,12630,0
20241212,203200,2283370920,12630,12630,12630,12630,0
20241212,203100,2283370920,12630,12630,12630,12630,0
20241212,203000,2283370920,12630,12630,12630,12630,0
20241212,202900,2283370920,12630,12630,12630,12630,0
20241212,202800,2283370920,12630,12630,12630,12630,0
20241212,202700,2283370920,12630,12630,12630,12630,0
20241212,202600,2283370920,12630,12630,12630,12630,0
20241212,202500,2283370920,12630,12630,12630,12630,0
20241212,202400,2283370920,12630,12630,12630,12630,0
20241212,202300,2283370920,12630,12630,12630,12630,0
20241212,202200,2283370920,12630,12630,12630,12630,0
20241212,202100,2283370920,12630,12630,12630,12630,0
20241212,202000,2283370920,12630,12630,12630,12630,0
20241212,201900,2283370920,12630,12630,12630,12630,0
20241212,201800,2283370920,12630,12630,12630,12630,0
20241212,201700,2283370920,12630,12630,12630,12630,0
20241212,201600,2283370920,12630,12630,12630,12630,0
20241212,201500,2283370920,12630,12630,12630,12630,0
20241212,201400,2283370920,12630,12630,12630,12630,0
20241212,201300,2283370920,12630,12630,12630,12630,0
20241212,201200,2283370920,12630,12630,12630,12630,0
20241212,201100,2283370920,12630,12630,12630,12630,0
20241212,201000,2283370920,12630,12630,12630,12630,0
20241212,200900,2283370920,12630,12630,12630,12630,0
20241212,200800,2283370920,12630,12630,12630,12630,0
20241212,200700,2283370920,12630,12630,12630,12630,0
20241212,200600,2283370920,12630,12630,12630,12630,0
20241212,200500,2283370920,12630,12630,12630,12630,0
20241212,200400,2283370920,12630,12630,12630,12630,1702
20241212,200300,2283370920,12630,12630,12630,12630,0
20241212,200200,2283370920,12630,12630,12630,12630,0
20241212,200100,2283370920,12630,12630,12630,12630,0
20241212,200000,2283370920,12630,12630,12630,12630,0
20241212,195900,2283370920,12630,12630,12630,12630,0
20241212,195800,2283370920,12630,12630,12630,12630,0
20241212,195700,2283370920,12630,12630,12630,12630,0
20241212,195600,2283370920,12630,12630,12630,12630,0
20241212,195500,2283370920,12630,12630,12630,12630,0
20241212,195400,2283370920,12630,12630,12630,12630,0
20241212,195300,2283370920,12630,12630,12630,12630,0
20241212,195200,2283370920,12630,12630,12630,12630,0
20241212,195100,2283370920,12630,12630,12630,12630,0
20241212,195000,2283370920,12630,12630,12630,12630,0
20241212,194900,2283370920,12630,12630,12630,12630,0
20241212,194800,2283370920,12630,12630,12630,12630,0
20241212,194700,2283370920,12630,12630,12630,12630,0
20241212,194600,2283370920,12630,12630,12630,12630,0
20241212,194500,2283370920,12630,12630,12630,12630,0
20241212,194400,2283370920,12630,12630,12630,12630,0
20241212,194300,2283370920,12630,12630,12630,12630,0
20241212,194200,2283370920,12630,12630,12630,12630,0
20241212,194100,2283370920,12630,12630,12630,12630,0
20241212,194000,2283370920,12630,12630,12630,12630,0
20241212,193900,2283370920,12630,12630,12630,12630,0
20241212,193800,2283370920,12630,12630,12630,12630,0
20241212,193700,2283370920,12630,12630,12630,12630,0
20241212,193600,2283370920,12630,12630,12630,12630,0
20241212,193500,2283370920,12630,12630,12630,12630,0
20241212,193400,2283370920,12630,12630,12630,12630,1702
20241212,193300,2283370920,12630,12630,12630,12630,0
20241212,193200,2283370920,12630,12630,12630,12630,0
20241212,193100,2283370920,12630,12630,12630,12630,0
20241212,193000,2283370920,12630,12630,12630,12630,0
20241212,192900,2283370920,12630,12630,12630,12630,0
20241212,192800,2283370920,12630,12630,12630,12630,0
20241212,192700,2283370920,12630,12630,12630,12630,0
20241212,192600,2283370920,12630,12630,12630,12630,0
20241212,192500,2283370920,12630,12630,12630,12630,0
20241212,192400,2283370920,12630,12630,12630,12630,0
20241212,192300,2283370920,12630,12630,12630,12630,0
20241212,192200,2283370920,12630,12630,12630,12630,0
20241212,192100,2283370920,12630,12630,12630,12630,0
20241212,192000,2283370920,12630,12630,12630,12630,0
20241212,191900,2283370920,12630,12630,12630,12630,0
20241212,191800,2283370920,12630,12630,12630,12630,0
20241212,191700,2283370920,12630,12630,12630,12630,0
20241212,191600,2283370920,12630,12630,12630,12630,0
20241212,191500,2283370920,12630,12630,12630,12630,0
20241212,191400,2283370920,12630,12630,12630,12630,0
20241212,191300,2283370920,12630,12630,12630,12630,0
20241212,191200,2283370920,12630,12630,12630,12630,0
20241212,191100,2283370920,12630,12630,12630,12630,0
20241212,191000,2283370920,12630,12630,12630,12630,0
20241212,190900,2283370920,12630,12630,12630,12630,0
20241212,190800,2283370920,12630,12630,12630,12630,0
20241212,190700,2283370920,12630,12630,12630,12630,0
20241212,190600,2283370920,12630,12630,12630,12630,0
20241212,190500,2283370920,12630,12630,12630,12630,0
20241212,190400,2283370920,12630,12630,12630,12630,1702
20241212,190300,2283370920,12630,12630,12630,12630,0
20241212,190200,2283370920,12630,12630,12630,12630,0
20241212,190100,2283370920,12630,12630,12630,12630,0
20241212,190000,2283370920,12630,12630,12630,12630,0
20241212,185900,2283370920,12630,12630,12630,12630,0
20241212,185800,2283370920,12630,12630,12630,12630,0
20241212,185700,2283370920,12630,12630,12630,12630,0
20241212,185600,2283370920,12630,12630,12630,12630,0
20241212,185500,2283370920,12630,12630,12630,12630,0
20241212,185400,2283370920,12630,12630,12630,12630,0
20241212,185300,2283370920,12630,12630,12630,12630,0
20241212,185200,2283370920,12630,12630,12630,12630,0
20241212,185100,2283370920,12630,12630,12630,12630,0
20241212,185000,2283370920,12630,12630,12630,12630,0
20241212,184900,2283370920,12630,12630,12630,12630,0
20241212,184800,2283370920,12630,12630,12630,12630,0
20241212,184700,2283370920,12630,12630,12630,12630,0
20241212,184600,2283370920,12630,12630,12630,12630,0
20241212,184500,2283370920,12630,12630,12630,12630,0
20241212,184400,2283370920,12630,12630,12630,12630,0
20241212,184300,2283370920,12630,12630,12630,12630,0
20241212,184200,2283370920,12630,12630,12630,12630,0
20241212,184100,2283370920,12630,12630,12630,12630,0
20241212,184000,2283370920,12630,12630,12630,12630,0
20241212,183900,2283370920,12630,12630,12630,12630,0
20241212,183800,2283370920,12630,12630,12630,12630,0
20241212,183700,2283370920,12630,12630,12630,12630,0
20241212,183600,2283370920,12630,12630,12630,12630,0
20241212,183500,2283370920,12630,12630,12630,12630,0
20241212,183400,2283370920,12630,12630,12630,12630,1702
20241212,183300,2283370920,12630,12630,12630,12630,0
20241212,183200,2283370920,12630,12630,12630,12630,0
20241212,183100,2283370920,12630,12630,12630,12630,0
20241212,183000,2283370920,12630,12630,12630,12630,0
20241212,182900,2283370920,12630,12630,12630,12630,0
20241212,182800,2283370920,12630,12630,12630,12630,0
20241212,182700,2283370920,12630,12630,12630,12630,0
20241212,182600,2283370920,12630,12630,12630,12630,0
20241212,182500,2283370920,12630,12630,12630,12630,0
20241212,182400,2283370920,12630,12630,12630,12630,0
20241212,182300,2283370920,12630,12630,12630,12630,0
20241212,182200,2283370920,12630,12630,12630,12630,0
20241212,182100,2283370920,12630,12630,12630,12630,0
20241212,182000,2283370920,12630,12630,12630,12630,0
20241212,181900,2283370920,12630,12630,12630,12630,0
20241212,181800,2283370920,12630,12630,12630,12630,0
20241212,181700,2283370920,12630,12630,12630,12630,0
20241212,181600,2283370920,12630,12630,12630,12630,0
20241212,181500,2283370920,12630,12630,12630,12630,0
20241212,181400,2283370920,12630,12630,12630,12630,0
20241212,181300,2283370920,12630,12630,12630,12630,0
20241212,181200,2283370920,12630,12630,12630,12630,0
20241212,181100,2283370920,12630,12630,12630,12630,0
20241212,181000,2283370920,12630,12630,12630,12630,0
20241212,180900,2283370920,12630,12630,12630,12630,0
20241212,180800,2283370920,12630,12630,12630,12630,0
20241212,180700,2283370920,12630,12630,12630,12630,0
20241212,180600,2283370920,12630,12630,12630,12630,0
20241212,180500,2283370920,12630,12630,12630,12630,0
20241212,180400,2283370920,12630,12630,12630,12630,1702
20241212,180300,2283370920,12630,12630,12630,12630,0
20241212,180200,2283370920,12630,12630,12630,12630,0
20241212,180100,2283370920,12630,12630,12630,12630,0
20241212,180000,2283370920,12630,12630,12630,12630,0
20241212,175900,2283370920,12630,12630,12630,12630,0
20241212,175800,2283370920,12630,12630,12630,12630,0
20241212,175700,2283370920,12630,12630,12630,12630,0
20241212,175600,2283370920,12630,12630,12630,12630,0
20241212,175500,2283370920,12630,12630,12630,12630,0
20241212,175400,2283370920,12630,12630,12630,12630,0
20241212,175300,2283370920,12630,12630,12630,12630,0
20241212,175200,2283370920,12630,12630,12630,12630,0
20241212,175100,2283370920,12630,12630,12630,12630,0
20241212,175000,2283370920,12630,12630,12630,12630,0
20241212,174900,2283370920,12630,12630,12630,12630,0
20241212,174800,2283370920,12630,12630,12630,12630,0
20241212,174700,2283370920,12630,12630,12630,12630,0
20241212,174600,2283370920,12630,12630,12630,12630,0
20241212,174500,2283370920,12630,12630,12630,12630,0
20241212,174400,2283370920,12630,12630,12630,12630,0
20241212,174300,2283370920,12630,12630,12630,12630,0
20241212,174200,2283370920,12630,12630,12630,12630,0
20241212,174100,2283370920,12630,12630,12630,12630,0
20241212,174000,2283370920,12630,12630,12630,12630,0
20241212,173900,2283370920,12630,12630,12630,12630,0
20241212,173800,2283370920,12630,12630,12630,12630,0
20241212,173700,2283370920,12630,12630,12630,12630,0
20241212,173600,2283370920,12630,12630,12630,12630,0
20241212,173500,2283370920,12630,12630,12630,12630,0
20241212,173400,2283370920,12630,12630,12630,12630,1702
20241212,173300,2283370920,12630,12630,12630,12630,0
20241212,173200,2283370920,12630,12630,12630,12630,0
20241212,173100,2283370920,12630,12630,12630,12630,0
20241212,173000,2283370920,12630,12630,12630,12630,0
20241212,172900,2283370920,12630,12630,12630,12630,0
20241212,172800,2283370920,12630,12630,12630,12630,0
20241212,172700,2283370920,12630,12630,12630,12630,0
20241212,172600,2283370920,12630,12630,12630,12630,0
20241212,172500,2283370920,12630,12630,12630,12630,0
20241212,172400,2283370920,12630,12630,12630,12630,0
20241212,172300,2283370920,12630,12630,12630,12630,0
20241212,172200,2283370920,12630,12630,12630,12630,0
20241212,172100,2283370920,12630,12630,12630,12630,0
20241212,172000,2283370920,12630,12630,12630,12630,0
20241212,171900,2283370920,12630,12630,12630,12630,0
20241212,171800,2283370920,12630,12630,12630,12630,0
20241212,171700,2283370920,12630,12630,12630,12630,0
20241212,171600,2283370920,12630,12630,12630,12630,0
20241212,171500,2283370920,12630,12630,12630,12630,0
20241212,171400,2283370920,12630,12630,12630,12630,0
20241212,171300,2283370920,12630,12630,12630,12630,0
20241212,171200,2283370920,12630,12630,12630,12630,0
20241212,171100,2283370920,12630,12630,12630,12630,0
20241212,171000,2283370920,12630,12630,12630,12630,0
20241212,170900,2283370920,12630,12630,12630,12630,0
20241212,170800,2283370920,12630,12630,12630,12630,0
20241212,170700,2283370920,12630,12630,12630,12630,0
20241212,170600,2283370920,12630,12630,12630,12630,0
20241212,170500,2283370920,12630,12630,12630,12630,0
20241212,170400,2283370920,12630,12630,12630,12630,1702
20241212,170300,2283370920,12630,12630,12630,12630,0
20241212,170200,2283370920,12630,12630,12630,12630,0
20241212,170100,2283370920,12630,12630,12630,12630,0
20241212,170000,2283370920,12630,12630,12630,12630,0
20241212,165900,2283370920,12630,12630,12630,12630,0
20241212,165800,2283370920,12630,12630,12630,12630,0
20241212,165700,2283370920,12630,12630,12630,12630,0
20241212,165600,2283370920,12630,12630,12630,12630,0
20241212,165500,2283370920,12630,12630,12630,12630,0
20241212,165400,2283370920,12630,12630,12630,12630,0
20241212,165300,2283370920,12630,12630,12630,12630,0
20241212,165200,2283370920,12630,12630,12630,12630,0
20241212,165100,2283370920,12630,12630,12630,12630,0
20241212,165000,2283370920,12630,12630,12630,12630,0
20241212,164900,2283370920,12630,12630,12630,12630,0
20241212,164800,2283370920,12630,12630,12630,12630,0
20241212,164700,2283370920,12630,12630,12630,12630,0
20241212,164600,2283370920,12630,12630,12630,12630,0
20241212,164500,2283370920,12630,12630,12630,12630,0
20241212,164400,2283370920,12630,12630,12630,12630,0
20241212,164300,2283370920,12630,12630,12630,12630,0
20241212,164200,2283370920,12630,12630,12630,12630,0
20241212,164100,2283370920,12630,12630,12630,12630,0
20241212,164000,2283370920,12630,12630,12630,12630,0
20241212,163900,2283370920,12630,12630,12630,12630,0
20241212,163800,2283370920,12630,12630,12630,12630,0
20241212,163700,2283370920,12630,12630,12630,12630,0
20241212,163600,2283370920,12630,12630,12630,12630,0
20241212,163500,2283370920,12630,12630,12630,12630,0
20241212,163400,2283370920,12630,12630,12630,12630,1702
20241212,163300,2283370920,12630,12630,12630,12630,0
20241212,163200,2283370920,12630,12630,12630,12630,0
20241212,163100,2283370920,12630,12630,12630,12630,0
20241212,163000,2283370920,12630,12630,12630,12630,0
20241212,162900,2283370920,12630,12630,12630,12630,0
20241212,162800,2283370920,12630,12630,12630,12630,0
20241212,162700,2283370920,12630,12630,12630,12630,0
20241212,162600,2283370920,12630,12630,12630,12630,0
20241212,162500,2283370920,12630,12630,12630,12630,0
20241212,162400,2283370920,12630,12630,12630,12630,0
20241212,162300,2283370920,12630,12630,12630,12630,0
20241212,162200,2283370920,12630,12630,12630,12630,0
20241212,162100,2283370920,12630,12630,12630,12630,0
20241212,162000,2283370920,12630,12630,12630,12630,0
20241212,161900,2283370920,12630,12630,12630,12630,0
20241212,161800,2283370920,12630,12630,12630,12630,0
20241212,161700,2283370920,12630,12630,12630,12630,0
20241212,161600,2283370920,12630,12630,12630,12630,0
20241212,161500,2283370920,12630,12630,12630,12630,0
20241212,161400,2283370920,12630,12630,12630,12630,0
20241212,161300,2283370920,12630,12630,12630,12630,0
20241212,161200,2283370920,12630,12630,12630,12630,0
20241212,161100,2283370920,12630,12630,12630,12630,0
20241212,161000,2283370920,12630,12630,12630,12630,0
20241212,160900,2283370920,12630,12630,12630,12630,0
20241212,160800,2283370920,12630,12630,12630,12630,0
20241212,160700,2283370920,12630,12630,12630,12630,0
20241212,160600,2283370920,12630,12630,12630,12630,0
20241212,160500,2283370920,12630,12630,12630,12630,0
20241212,160400,2283370920,12630,12630,12630,12630,1702
20241212,160300,2283370920,12630,12630,12630,12630,0
20241212,160200,2283370920,12630,12630,12630,12630,0
20241212,160100,2283370920,12630,12630,12630,12630,0
20241212,160000,2283370920,12630,12630,12630,12630,0
20241212,155900,2283370920,12630,12630,12630,12630,0
20241212,155800,2283370920,12630,12630,12630,12630,0
20241212,155700,2283370920,12630,12630,12630,12630,0
20241212,155600,2283370920,12630,12630,12630,12630,0
20241212,155500,2283370920,12630,12630,12630,12630,0
20241212,155400,2283370920,12630,12630,12630,12630,0
20241212,155300,2283370920,12630,12630,12630,12630,0
20241212,155200,2283370920,12630,12630,12630,12630,0
20241212,155100,2283370920,12630,12630,12630,12630,0
20241212,155000,2283370920,12630,12630,12630,12630,0
20241212,154900,2283370920,12630,12630,12630,12630,0
20241212,154800,2283370920,12630,12630,12630,12630,0
20241212,154700,2283370920,12630,12630,12630,12630,0
20241212,154600,2283370920,12630,12630,12630,12630,0
20241212,154500,2283370920,12630,12630,12630,12630,0
20241212,154400,2283370920,12630,12630,12630,12630,0
20241212,154300,2283370920,12630,12630,12630,12630,0
20241212,154200,2283370920,12630,12630,12630,12630,0
20241212,154100,2283370920,12630,12630,12630,12630,0
20241212,154000,2283370920,12630,12630,12630,12630,0
20241212,153900,2283370920,12630,12630,12630,12630,0
20241212,153800,2283370920,12630,12630,12630,12630,0
20241212,153700,2283370920,12630,12630,12630,12630,0
20241212,153600,2283370920,12630,12630,12630,12630,0
20241212,153500,2283370920,12630,12630,12630,12630,0
20241212,153400,2283370920,12630,12630,12630,12630,1702
20241212,153300,2283370920,12630,12630,12630,12630,0
20241212,153200,2283370920,12630,12630,12630,12630,0
20241212,153100,2283370920,12630,12630,12630,12630,0
20241212,153000,2283370920,12630,12630,12630,12630,1702
20241212,152900,2261874660,12630,12630,12630,12630,0
20241212,152800,2261874660,12630,12630,12630,12630,0
20241212,152700,2261874660,12630,12630,12630,12630,0
20241212,152600,2261874660,12630,12630,12630,12630,0
20241212,152500,2261874660,12630,12630,12630,12630,0
20241212,152400,2261874660,12630,12630,12630,12630,0
20241212,152300,2261874660,12630,12630,12630,12630,0
20241212,152200,2261874660,12630,12630,12630,12630,0
20241212,152100,2261874660,12630,12630,12630,12630,0
20241212,152000,2261874660,12630,12630,12630,12630,0
20241212,151900,2261874660,12630,12640,12660,12630,929
20241212,151800,2250130130,12650,12680,12680,12650,744
20241212,151700,2240708870,12670,12670,12670,12670,11
20241212,151600,2240569500,12670,12660,12670,12660,251
20241212,151500,2237390830,12660,12670,12670,12660,259
20241212,151400,2234110520,12660,12670,12670,12660,521
20241212,151300,2227509460,12670,12690,12690,12670,46
20241212,151200,2226926040,12690,12670,12690,12650,2455
20241212,151100,2195805750,12670,12650,12670,12650,205
20241212,151000,2193210970,12650,12640,12650,12640,2818
20241212,150900,2157566400,12630,12610,12630,12610,285
20241212,150800,2153968910,12620,12610,12620,12600,486
20241212,150700,2147842070,12610,12610,12610,12600,424
20241212,150600,2142497170,12610,12590,12610,12590,151
20241212,150500,2140595300,12590,12590,12600,12580,641
20241212,150400,2132526000,12590,12600,12600,12590,193
20241212,150300,2130095690,12600,12590,12600,12580,174
20241212,150200,2127904820,12590,12580,12590,12570,490
20241212,150100,2121741170,12580,12570,12580,12570,194
20241212,150000,2119301610,12580,12540,12580,12540,249
20241212,145900,2116178110,12540,12540,12540,12540,389
20241212,145800,2111300050,12540,12560,12580,12540,555
20241212,145700,2104324620,12560,12570,12570,12560,387
20241212,145600,2099463800,12570,12580,12580,12570,268
20241212,145500,2096094840,12570,12590,12590,12570,837
20241212,145400,2085564620,12590,12590,12590,12590,250
20241212,145300,2082417120,12600,12590,12600,12590,96
20241212,145200,2081208420,12590,12600,12600,12590,9
20241212,145100,2081095080,12590,12600,12600,12590,51
20241212,145000,2080452980,12610,12610,12620,12600,54
20241212,144900,2079772010,12620,12610,12620,12610,61
20241212,144800,2079002690,12610,12610,12610,12600,615
20241212,144700,2071249120,12610,12640,12640,12600,1038
20241212,144600,2058155660,12650,12640,12650,12600,1362
20241212,144500,2040946630,12640,12630,12640,12630,433
20241212,144400,2035475470,12630,12600,12630,12600,4007
20241212,144300,1984946780,12600,12580,12600,12580,1451
20241212,144200,1966678440,12590,12570,12590,12560,202
20241212,144100,1964137230,12560,12540,12560,12540,999
20241212,144000,1951599770,12530,12520,12530,12520,108
20241212,143900,1950246710,12520,12540,12540,12520,90
20241212,143800,1949119010,12540,12540,12540,12540,0
20241212,143700,1949119010,12540,12540,12540,12540,99
20241212,143600,1947877550,12540,12520,12540,12520,340
20241212,143500,1943617340,12520,12510,12520,12510,591
20241212,143400,1936223020,12510,12520,12530,12510,136
20241212,143300,1934521290,12520,12530,12530,12520,73
20241212,143200,1933607100,12520,12520,12520,12520,27
20241212,143100,1933269060,12510,12500,12510,12500,143
20241212,143000,1931481510,12500,12500,12500,12500,1
20241212,142900,1931469010,12500,12510,12510,12500,156
20241212,142800,1929519000,12510,12510,12510,12510,24
20241212,142700,1929218760,12510,12500,12510,12500,173
20241212,142600,1927056160,12500,12510,12510,12500,91
20241212,142500,1925918560,12510,12510,12510,12510,27
20241212,142400,1925580790,12510,12510,12510,12510,0
20241212,142300,1925580790,12510,12520,12520,12510,82
20241212,142200,1924554170,12520,12520,12520,12520,5
20241212,142100,1924491570,12520,12520,12520,12520,66
20241212,142000,1923665250,12520,12520,12520,12520,1
20241212,141900,1923652730,12520,12520,12520,12520,20
20241212,141800,1923402330,12520,12520,12520,12520,1
20241212,141700,1923389810,12490,12500,12500,12490,442
20241212,141600,1917869220,12500,12490,12500,12490,52
20241212,141500,1917219720,12490,12500,12500,12490,382
20241212,141400,1912445170,12530,12510,12530,12510,22
20241212,141300,1912169910,12530,12530,12530,12530,0
20241212,141200,1912169910,12530,12530,12530,12530,883
20241212,141100,1901105920,12510,12530,12530,12510,91
20241212,141000,1899967490,12530,12510,12530,12510,869
20241212,140900,1889095060,12510,12510,12510,12510,4
20241212,140800,1889045020,12500,12500,12500,12500,42
20241212,140700,1888520020,12510,12510,12510,12510,11
20241212,140600,1888382410,12480,12500,12500,12480,72
20241212,140500,1887483530,12510,12510,12510,12500,1024
20241212,140400,1874673390,12500,12500,12510,12500,88
20241212,140300,1873572730,12510,12470,12510,12470,50
20241212,140200,1872948910,12470,12470,12470,12470,32
20241212,140100,1872549870,12460,12470,12470,12460,384
20241212,140000,1867764210,12470,12460,12470,12460,504
20241212,135900,1861479650,12460,12450,12460,12450,771
20241212,135800,1851878590,12450,12450,12450,12450,1
20241212,135700,1851866140,12460,12480,12480,12460,111
20241212,135600,1850482870,12480,12480,12480,12480,13
20241212,135500,1850320630,12470,12460,12470,12460,101
20241212,135400,1849061170,12510,12510,12510,12510,0
20241212,135300,1849061170,12510,12510,12510,12500,305
20241212,135200,1845245660,12510,12510,12510,12510,2
20241212,135100,1845220640,12500,12510,12510,12470,6
20241212,135000,1845145630,12510,12490,12510,12490,568
20241212,134900,1838046130,12490,12490,12490,12490,44
20241212,134800,1837496570,12500,12500,12500,12500,0
20241212,134700,1837496570,12500,12500,12500,12500,0
20241212,134600,1837496570,12500,12500,12500,12500,10
20241212,134500,1837371570,12500,12500,12500,12500,6
20241212,134400,1837296570,12430,12450,12450,12430,209
20241212,134300,1834696300,12480,12480,12480,12480,10
20241212,134200,1834571500,12490,12490,12490,12490,78
20241212,134100,1833597280,12490,12450,12490,12450,9
20241212,134000,1833484990,12440,12440,12440,12440,0
20241212,133900,1833484990,12440,12440,12440,12440,0
20241212,133800,1833484990,12440,12450,12450,12440,40
20241212,133700,1832987290,12440,12440,12440,12440,24
20241212,133600,1832688730,12440,12440,12440,12440,0
20241212,133500,1832688730,12440,12440,12440,12440,413
20241212,133400,1827551010,12440,12440,12440,12440,18
20241212,133300,1827327090,12430,12450,12450,12430,665
20241212,133200,1819049780,12470,12470,12470,12470,32
20241212,133100,1818650740,12460,12470,12470,12460,200
20241212,133000,1816157140,12500,12440,12500,12440,20
20241212,132900,1815908270,12450,12500,12500,12450,108
20241212,132800,1814562390,12500,12500,12500,12500,1
20241212,132700,1814549890,12430,12500,12500,12430,35
20241212,132600,1814113520,12490,12450,12490,12450,110
20241212,132500,1812740020,12450,12450,12450,12450,167
20241212,132400,1810660870,12450,12440,12450,12440,174
20241212,132300,1808496070,12430,12430,12430,12430,30
20241212,132200,1808123170,12420,12420,12420,12420,0
20241212,132100,1808123170,12420,12420,12420,12420,101
20241212,132000,1806868750,12420,12400,12420,12400,112
20241212,131900,1805479370,12400,12400,12400,12400,237
20241212,131800,1802540570,12380,12380,12380,12380,50
20241212,131700,1801921570,12380,12410,12410,12380,166
20241212,131600,1799863060,12400,12410,12410,12400,734
20241212,131500,1790761430,12400,12400,12400,12400,0
20241212,131400,1790761430,12400,12400,12400,12400,0
20241212,131300,1790761430,12400,12400,12400,12400,83
20241212,131200,1789732230,12390,12390,12390,12390,10
20241212,131100,1789608330,12390,12390,12390,12390,2
20241212,131000,1789583550,12360,12370,12370,12360,351
20241212,130900,1785242530,12370,12400,12400,12370,9
20241212,130800,1785131170,12360,12400,12400,12360,516
20241212,130700,1778753170,12360,12400,12400,12360,399
20241212,130600,1773817770,12410,12410,12410,12410,17
20241212,130500,1773606800,12410,12430,12430,12410,403
20241212,130400,1768597610,12430,12430,12430,12430,25
20241212,130300,1768286860,12410,12400,12410,12400,12
20241212,130200,1768137960,12390,12390,12390,12390,0
20241212,130100,1768137960,12390,12420,12420,12390,116
20241212,130000,1766700210,12430,12400,12430,12400,39
20241212,125900,1766216380,12410,12410,12410,12400,116
20241212,125800,1764777400,12420,12430,12430,12420,69
20241212,125700,1763920340,12420,12420,12420,12420,0
20241212,125600,1763920340,12420,12420,12420,12420,10
20241212,125500,1763796140,12420,12420,12420,12420,61
20241212,125400,1763038520,12420,12430,12430,12420,25
20241212,125300,1762728000,12430,12430,12430,12430,48
20241212,125200,1762131360,12420,12420,12420,12420,0
20241212,125100,1762131360,12420,12420,12430,12420,45
20241212,125000,1761572360,12430,12430,12430,12430,174
20241212,124900,1759409540,12430,12430,12430,12430,28
20241212,124800,1759061500,12430,12430,12430,12430,0
20241212,124700,1759061500,12430,12430,12430,12430,1142
20241212,124600,1744866440,12430,12430,12430,12430,1
20241212,124500,1744854010,12440,12440,12440,12440,360
20241212,124400,1740375610,12440,12390,12440,12390,320
20241212,124300,1736404570,12380,12380,12380,12380,150
20241212,124200,1734547570,12370,12370,12370,12370,112
20241212,124100,1733162130,12370,12390,12390,12370,18
20241212,124000,1732939270,12390,12390,12390,12390,10
20241212,123900,1732815370,12390,12390,12390,12370,134
20241212,123800,1731157570,12370,12370,12370,12370,0
20241212,123700,1731157570,12370,12370,12370,12370,6
20241212,123600,1731083350,12370,12370,12370,12370,0
20241212,123500,1731083350,12370,12380,12380,12370,58
20241212,123400,1730365810,12380,12380,12380,12380,71
20241212,123300,1729486830,12390,12370,12390,12370,73
20241212,123200,1728582760,12400,12400,12400,12400,17
20241212,123100,1728371960,12400,12400,12400,12400,25
20241212,123000,1728061960,12400,12370,12400,12370,474
20241212,122900,1722184540,12370,12360,12370,12360,22
20241212,122800,1721912560,12360,12350,12360,12350,1063
20241212,122700,1708783900,12320,12320,12320,12320,361
20241212,122600,1704336380,12320,12320,12320,12320,81
20241212,122500,1703338460,12320,12320,12320,12320,24
20241212,122400,1703042780,12360,12320,12360,12320,102
20241212,122300,1701783420,12320,12320,12320,12320,1000
20241212,122200,1689463420,12370,12370,12370,12370,0
20241212,122100,1689463420,12370,12320,12370,12320,6
20241212,122000,1689389400,12320,12320,12320,12320,116
20241212,121900,1687960280,12320,12320,12320,12320,30
20241212,121800,1687590680,12320,12320,12320,12320,294
20241212,121700,1683968600,12320,12320,12320,12320,51
20241212,121600,1683340280,12320,12330,12330,12320,100
20241212,121500,1682107360,12380,12380,12380,12380,2
20241212,121400,1682082600,12380,12380,12380,12350,30
20241212,121300,1681711830,12370,12390,12390,12370,4
20241212,121200,1681662310,12320,12320,12320,12320,484
20241212,121100,1675699430,12400,12340,12400,12320,1609
20241212,121000,1655866900,12350,12380,12380,12350,1135
20241212,120900,1641840270,12380,12390,12390,12380,178
20241212,120800,1639636470,12380,12380,12380,12380,0
20241212,120700,1639636470,12380,12390,12390,12380,98
20241212,120600,1638422630,12390,12380,12390,12380,454
20241212,120500,1632802030,12440,12390,12440,12390,77
20241212,120400,1631847750,12380,12400,12420,12380,1866
20241212,120300,1608740110,12400,12410,12410,12400,332
20241212,120200,1604623150,12410,12410,12410,12410,0
20241212,120100,1604623150,12410,12410,12410,12410,495
20241212,120000,1598480200,12410,12400,12410,12400,147
20241212,115900,1596657340,12400,12400,12400,12400,1000
20241212,115800,1584257340,12410,12410,12410,12400,148
20241212,115700,1582420700,12410,12410,12410,12400,31
20241212,115600,1582036000,12430,12430,12430,12430,0
20241212,115500,1582036000,12430,12410,12430,12400,1032
20241212,115400,1569229080,12410,12410,12410,12410,1
20241212,115300,1569216670,12410,12410,12410,12410,748
20241212,115200,1559933990,12410,12430,12430,12410,4156
20241212,115100,1508290900,12440,12450,12450,12440,476
20241212,115000,1502369360,12440,12450,12450,12440,40
20241212,114900,1501871460,12450,12450,12450,12450,63
20241212,114800,1501087110,12450,12440,12450,12440,226
20241212,114700,1498275530,12440,12450,12450,12440,566
20241212,114600,1491229920,12450,12460,12460,12450,42
20241212,114500,1490706740,12460,12460,12460,12460,9
20241212,114400,1490594600,12460,12460,12460,12460,1
20241212,114300,1490582140,12460,12460,12460,12460,0
20241212,114200,1490582140,12460,12450,12460,12450,12
20241212,114100,1490432630,12460,12460,12460,12460,40
20241212,114000,1489934230,12460,12460,12460,12460,161
20241212,113900,1487928170,12460,12460,12460,12460,27
20241212,113800,1487591750,12460,12460,12460,12460,0
20241212,113700,1487591750,12460,12470,12470,12460,150
20241212,113600,1485721610,12480,12490,12490,12480,374
20241212,113500,1481053630,12490,12490,12490,12490,20
20241212,113400,1480803830,12490,12490,12490,12490,11
20241212,113300,1480666440,12490,12510,12510,12490,140
20241212,113200,1478917040,12510,12500,12510,12490,36
20241212,113100,1478467100,12500,12500,12500,12500,10
20241212,113000,1478342100,12490,12490,12490,12490,597
20241212,112900,1470885570,12490,12490,12490,12490,160
20241212,112800,1468887170,12490,12490,12490,12490,485
20241212,112700,1462829520,12490,12500,12500,12490,201
20241212,112600,1460318320,12500,12500,12500,12500,186
20241212,112500,1457993320,12510,12510,12510,12510,485
20241212,112400,1451925970,12510,12510,12510,12510,42
20241212,112300,1451400550,12510,12510,12520,12510,140
20241212,112200,1449649140,12510,12510,12510,12510,101
20241212,112100,1448385630,12510,12510,12510,12510,2
20241212,112000,1448360610,12540,12550,12550,12540,96
20241212,111900,1447155880,12510,12510,12510,12510,0
20241212,111800,1447155880,12510,12510,12510,12510,256
20241212,111700,1443953320,12530,12530,12530,12530,83
20241212,111600,1442913330,12530,12530,12530,12530,2
20241212,111500,1442888270,12530,12530,12530,12530,4
20241212,111400,1442838150,12500,12500,12500,12500,50
20241212,111300,1442213150,12500,12500,12500,12500,577
20241212,111200,1435000650,12500,12500,12500,12500,758
20241212,111100,1425525650,12490,12490,12490,12490,88
20241212,111000,1424426530,12490,12490,12490,12490,5
20241212,110900,1424364080,12490,12490,12490,12490,90
20241212,110800,1423239980,12500,12500,12500,12500,518
20241212,110700,1416764980,12540,12520,12540,12500,747
20241212,110600,1407423290,12520,12520,12520,12520,28
20241212,110500,1407072730,12510,12510,12510,12510,12
20241212,110400,1406922610,12520,12520,12520,12520,0
20241212,110300,1406922610,12520,12520,12520,12520,0
20241212,110200,1406922610,12520,12550,12550,12520,50
20241212,110100,1406295930,12550,12550,12550,12550,52
20241212,110000,1405643330,12510,12540,12550,12510,246
20241212,105900,1402563000,12550,12550,12550,12550,0
20241212,105800,1402563000,12550,12550,12550,12550,31
20241212,105700,1402173950,12530,12550,12550,12530,89
20241212,105600,1401057130,12550,12550,12550,12530,24
20241212,105500,1400756070,12530,12530,12530,12530,14
20241212,105400,1400580650,12530,12530,12530,12530,1
20241212,105300,1400568120,12530,12550,12550,12530,167
20241212,105200,1398473970,12560,12570,12570,12560,109
20241212,105100,1397104850,12580,12580,12580,12580,2
20241212,105000,1397079690,12590,12590,12590,12590,1
20241212,104900,1397067100,12590,12580,12590,12550,1618
20241212,104800,1376741750,12580,12610,12610,12580,90
20241212,104700,1375607750,12610,12610,12610,12610,18
20241212,104600,1375380770,12600,12600,12600,12600,18
20241212,104500,1375153970,12600,12610,12610,12600,529
20241212,104400,1368487320,12610,12610,12630,12610,160
20241212,104300,1366468950,12610,12590,12610,12590,35
20241212,104200,1366028240,12590,12560,12590,12550,100
20241212,104100,1364772160,12550,12610,12610,12550,206
20241212,104000,1362178800,12620,12630,12630,12620,127
20241212,103900,1360575810,12630,12550,12630,12550,683
20241212,103800,1351969150,12550,12570,12570,12550,878
20241212,103700,1340938450,12560,12560,12560,12560,0
20241212,103600,1340938450,12560,12560,12560,12560,20
20241212,103500,1340687250,12550,12550,12550,12550,30
20241212,103400,1340310750,12550,12550,12550,12550,29
20241212,103300,1339946800,12550,12550,12550,12530,144
20241212,103200,1338141600,12550,12550,12550,12550,52
20241212,103100,1337489000,12550,12550,12550,12550,8
20241212,103000,1337388600,12550,12560,12560,12550,103
20241212,102900,1336095020,12550,12500,12550,12500,470
20241212,102800,1330197670,12500,12500,12500,12500,1
20241212,102700,1330185170,12500,12490,12500,12480,323
20241212,102600,1326149750,12500,12500,12500,12500,402
20241212,102500,1321124750,12500,12550,12550,12500,11
20241212,102400,1320987000,12550,12530,12550,12530,130
20241212,102300,1319355720,12520,12500,12520,12500,158
20241212,102200,1317380170,12500,12520,12520,12500,2
20241212,102100,1317355150,12520,12520,12520,12520,50
20241212,102000,1316729150,12520,12520,12520,12470,436
20241212,101900,1311287540,12510,12530,12530,12510,63
20241212,101800,1310498670,12580,12580,12580,12580,87
20241212,101700,1309404210,12580,12530,12580,12530,1008
20241212,101600,1296727910,12530,12530,12530,12520,18
20241212,101500,1296502390,12530,12500,12530,12500,237
20241212,101400,1293539030,12500,12520,12520,12450,1020
20241212,101300,1280797340,12510,12500,12510,12500,407
20241212,101200,1275708800,12510,12490,12510,12490,617
20241212,101100,1267998240,12450,12450,12450,12450,238
20241212,101000,1265035140,12450,12500,12500,12450,921
20241212,100900,1253524150,12510,12520,12520,12510,601
20241212,100800,1246004640,12520,12530,12530,12520,344
20241212,100700,1241697250,12530,12530,12530,12530,55
20241212,100600,1241008100,12530,12530,12530,12530,8
20241212,100500,1240907860,12530,12550,12550,12530,447
20241212,100400,1235298340,12550,12560,12580,12550,264
20241212,100300,1231981860,12560,12550,12560,12550,105
20241212,100200,1230663910,12550,12530,12550,12530,102
20241212,100100,1229384700,12530,12520,12530,12520,187
20241212,100000,1227041720,12530,12530,12530,12530,4
20241212,095900,1226991600,12520,12520,12520,12510,310
20241212,095800,1223110410,12520,12500,12520,12500,571
20241212,095700,1215972790,12430,12480,12480,12420,120
20241212,095600,1214480350,12500,12450,12500,12450,179
20241212,095500,1212245690,12410,12410,12410,12410,123
20241212,095400,1210719260,12410,12420,12420,12410,1005
20241212,095300,1198242470,12420,12450,12450,12420,1541
20241212,095200,1179070310,12460,12460,12480,12460,374
20241212,095100,1174410250,12460,12480,12480,12460,1051
20241212,095000,1161307610,12480,12470,12480,12470,204
20241212,094900,1158762820,12470,12510,12510,12470,1985
20241212,094800,1133966950,12510,12480,12510,12480,2442
20241212,094700,1103461980,12480,12490,12490,12480,381
20241212,094600,1098705960,12480,12510,12510,12480,4121
20241212,094500,1047182010,12510,12530,12580,12510,1870
20241212,094400,1023757460,12530,12580,12580,12530,1583
20241212,094300,1003908830,12580,12560,12580,12560,180
20241212,094200,1001647930,12560,12550,12560,12530,784
20241212,094100,991810910,12550,12550,12560,12550,1041
20241212,094000,978745660,12560,12560,12560,12560,680
20241212,093900,970204860,12560,12580,12580,12560,102
20241212,093800,968922130,12580,12580,12600,12580,1109
20241212,093700,954955140,12580,12530,12580,12530,590
20241212,093600,947560580,12540,12590,12590,12530,715
20241212,093500,938581610,12600,12580,12600,12530,216
20241212,093400,935864470,12580,12580,12580,12530,790
20241212,093300,925952140,12530,12560,12560,12530,616
20241212,093200,918229640,12570,12630,12630,12570,2085
20241212,093100,891948310,12630,12680,12680,12630,537
20241212,093000,885156150,12680,12610,12690,12610,264
20241212,092900,881820660,12610,12640,12640,12600,998
20241212,092800,869234490,12640,12690,12690,12640,1484
20241212,092700,850453240,12660,12660,12690,12660,1652
20241212,092600,829513400,12670,12640,12670,12640,1831
20241212,092500,806335650,12640,12620,12650,12620,1161
20241212,092400,791659560,12620,12600,12620,12600,1015
20241212,092300,778866160,12600,12510,12600,12510,759
20241212,092200,769331430,12510,12520,12520,12500,1242
20241212,092100,753794790,12520,12550,12560,12520,889
20241212,092000,742649800,12550,12580,12610,12550,1194
20241212,091900,727638730,12610,12550,12610,12550,682
20241212,091800,719073600,12580,12620,12630,12550,3124
20241212,091700,679803240,12610,12590,12660,12580,1669
20241212,091600,658774090,12590,12630,12670,12590,3748
20241212,091500,611452020,12660,12560,12660,12530,1828
20241212,091400,588407220,12560,12460,12560,12450,1652
20241212,091300,567774050,12530,12450,12530,12450,964
20241212,091200,555739740,12450,12470,12470,12450,1108
20241212,091100,541937490,12470,12470,12500,12460,3238
20241212,091000,501544670,12470,12480,12500,12460,756
20241212,090900,492099700,12500,12480,12510,12470,4769
20241212,090800,432547060,12490,12520,12520,12490,5148
20241212,090700,368186920,12510,12580,12580,12510,3452
20241212,090600,324866440,12650,12520,12650,12510,933
20241212,090500,313161550,12500,12540,12560,12500,4078
20241212,090400,262105760,12540,12610,12690,12540,2882
20241212,090300,225824630,12570,12580,12620,12570,2139
20241212,090200,198909580,12610,12610,12660,12580,3498
20241212,090100,154782720,12610,12560,12620,12560,3164
20241212,090000,114961600,12560,12710,12730,12530,9102
Reference in New Issue Copy Permalink