ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/215000/min/candle-20241211.csv

707 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
20241211,204400,1453123200,70400,70400,70400,70400,402
20241211,204300,1453123200,70400,70400,70400,70400,0
20241211,204200,1453123200,70400,70400,70400,70400,0
20241211,204100,1453123200,70400,70400,70400,70400,0
20241211,204000,1453123200,70400,70400,70400,70400,0
20241211,203900,1453123200,70400,70400,70400,70400,0
20241211,203800,1453123200,70400,70400,70400,70400,0
20241211,203700,1453123200,70400,70400,70400,70400,0
20241211,203600,1453123200,70400,70400,70400,70400,0
20241211,203500,1453123200,70400,70400,70400,70400,0
20241211,203400,1453123200,70400,70400,70400,70400,0
20241211,203300,1453123200,70400,70400,70400,70400,0
20241211,203200,1453123200,70400,70400,70400,70400,0
20241211,203100,1453123200,70400,70400,70400,70400,0
20241211,203000,1453123200,70400,70400,70400,70400,0
20241211,202900,1453123200,70400,70400,70400,70400,0
20241211,202800,1453123200,70400,70400,70400,70400,0
20241211,202700,1453123200,70400,70400,70400,70400,0
20241211,202600,1453123200,70400,70400,70400,70400,0
20241211,202500,1453123200,70400,70400,70400,70400,0
20241211,202400,1453123200,70400,70400,70400,70400,0
20241211,202300,1453123200,70400,70400,70400,70400,0
20241211,202200,1453123200,70400,70400,70400,70400,0
20241211,202100,1453123200,70400,70400,70400,70400,0
20241211,202000,1453123200,70400,70400,70400,70400,0
20241211,201900,1453123200,70400,70400,70400,70400,0
20241211,201800,1453123200,70400,70400,70400,70400,0
20241211,201700,1453123200,70400,70400,70400,70400,0
20241211,201600,1453123200,70400,70400,70400,70400,0
20241211,201500,1453123200,70400,70400,70400,70400,0
20241211,201400,1453123200,70400,70400,70400,70400,402
20241211,201300,1453123200,70400,70400,70400,70400,0
20241211,201200,1453123200,70400,70400,70400,70400,0
20241211,201100,1453123200,70400,70400,70400,70400,0
20241211,201000,1453123200,70400,70400,70400,70400,0
20241211,200900,1453123200,70400,70400,70400,70400,0
20241211,200800,1453123200,70400,70400,70400,70400,0
20241211,200700,1453123200,70400,70400,70400,70400,0
20241211,200600,1453123200,70400,70400,70400,70400,0
20241211,200500,1453123200,70400,70400,70400,70400,0
20241211,200400,1453123200,70400,70400,70400,70400,0
20241211,200300,1453123200,70400,70400,70400,70400,0
20241211,200200,1453123200,70400,70400,70400,70400,0
20241211,200100,1453123200,70400,70400,70400,70400,0
20241211,200000,1453123200,70400,70400,70400,70400,0
20241211,195900,1453123200,70400,70400,70400,70400,0
20241211,195800,1453123200,70400,70400,70400,70400,0
20241211,195700,1453123200,70400,70400,70400,70400,0
20241211,195600,1453123200,70400,70400,70400,70400,0
20241211,195500,1453123200,70400,70400,70400,70400,0
20241211,195400,1453123200,70400,70400,70400,70400,0
20241211,195300,1453123200,70400,70400,70400,70400,0
20241211,195200,1453123200,70400,70400,70400,70400,0
20241211,195100,1453123200,70400,70400,70400,70400,0
20241211,195000,1453123200,70400,70400,70400,70400,0
20241211,194900,1453123200,70400,70400,70400,70400,0
20241211,194800,1453123200,70400,70400,70400,70400,0
20241211,194700,1453123200,70400,70400,70400,70400,0
20241211,194600,1453123200,70400,70400,70400,70400,0
20241211,194500,1453123200,70400,70400,70400,70400,0
20241211,194400,1453123200,70400,70400,70400,70400,402
20241211,194300,1453123200,70400,70400,70400,70400,0
20241211,194200,1453123200,70400,70400,70400,70400,0
20241211,194100,1453123200,70400,70400,70400,70400,0
20241211,194000,1453123200,70400,70400,70400,70400,0
20241211,193900,1453123200,70400,70400,70400,70400,0
20241211,193800,1453123200,70400,70400,70400,70400,0
20241211,193700,1453123200,70400,70400,70400,70400,0
20241211,193600,1453123200,70400,70400,70400,70400,0
20241211,193500,1453123200,70400,70400,70400,70400,0
20241211,193400,1453123200,70400,70400,70400,70400,0
20241211,193300,1453123200,70400,70400,70400,70400,0
20241211,193200,1453123200,70400,70400,70400,70400,0
20241211,193100,1453123200,70400,70400,70400,70400,0
20241211,193000,1453123200,70400,70400,70400,70400,0
20241211,192900,1453123200,70400,70400,70400,70400,0
20241211,192800,1453123200,70400,70400,70400,70400,0
20241211,192700,1453123200,70400,70400,70400,70400,0
20241211,192600,1453123200,70400,70400,70400,70400,0
20241211,192500,1453123200,70400,70400,70400,70400,0
20241211,192400,1453123200,70400,70400,70400,70400,0
20241211,192300,1453123200,70400,70400,70400,70400,0
20241211,192200,1453123200,70400,70400,70400,70400,0
20241211,192100,1453123200,70400,70400,70400,70400,0
20241211,192000,1453123200,70400,70400,70400,70400,0
20241211,191900,1453123200,70400,70400,70400,70400,0
20241211,191800,1453123200,70400,70400,70400,70400,0
20241211,191700,1453123200,70400,70400,70400,70400,0
20241211,191600,1453123200,70400,70400,70400,70400,0
20241211,191500,1453123200,70400,70400,70400,70400,0
20241211,191400,1453123200,70400,70400,70400,70400,402
20241211,191300,1453123200,70400,70400,70400,70400,0
20241211,191200,1453123200,70400,70400,70400,70400,0
20241211,191100,1453123200,70400,70400,70400,70400,0
20241211,191000,1453123200,70400,70400,70400,70400,0
20241211,190900,1453123200,70400,70400,70400,70400,0
20241211,190800,1453123200,70400,70400,70400,70400,0
20241211,190700,1453123200,70400,70400,70400,70400,0
20241211,190600,1453123200,70400,70400,70400,70400,0
20241211,190500,1453123200,70400,70400,70400,70400,0
20241211,190400,1453123200,70400,70400,70400,70400,0
20241211,190300,1453123200,70400,70400,70400,70400,0
20241211,190200,1453123200,70400,70400,70400,70400,0
20241211,190100,1453123200,70400,70400,70400,70400,0
20241211,190000,1453123200,70400,70400,70400,70400,0
20241211,185900,1453123200,70400,70400,70400,70400,0
20241211,185800,1453123200,70400,70400,70400,70400,0
20241211,185700,1453123200,70400,70400,70400,70400,0
20241211,185600,1453123200,70400,70400,70400,70400,0
20241211,185500,1453123200,70400,70400,70400,70400,0
20241211,185400,1453123200,70400,70400,70400,70400,0
20241211,185300,1453123200,70400,70400,70400,70400,0
20241211,185200,1453123200,70400,70400,70400,70400,0
20241211,185100,1453123200,70400,70400,70400,70400,0
20241211,185000,1453123200,70400,70400,70400,70400,0
20241211,184900,1453123200,70400,70400,70400,70400,0
20241211,184800,1453123200,70400,70400,70400,70400,0
20241211,184700,1453123200,70400,70400,70400,70400,0
20241211,184600,1453123200,70400,70400,70400,70400,0
20241211,184500,1453123200,70400,70400,70400,70400,0
20241211,184400,1453123200,70400,70400,70400,70400,402
20241211,184300,1453123200,70400,70400,70400,70400,0
20241211,184200,1453123200,70400,70400,70400,70400,0
20241211,184100,1453123200,70400,70400,70400,70400,0
20241211,184000,1453123200,70400,70400,70400,70400,0
20241211,183900,1453123200,70400,70400,70400,70400,0
20241211,183800,1453123200,70400,70400,70400,70400,0
20241211,183700,1453123200,70400,70400,70400,70400,0
20241211,183600,1453123200,70400,70400,70400,70400,0
20241211,183500,1453123200,70400,70400,70400,70400,0
20241211,183400,1453123200,70400,70400,70400,70400,0
20241211,183300,1453123200,70400,70400,70400,70400,0
20241211,183200,1453123200,70400,70400,70400,70400,0
20241211,183100,1453123200,70400,70400,70400,70400,0
20241211,183000,1453123200,70400,70400,70400,70400,0
20241211,182900,1453123200,70400,70400,70400,70400,0
20241211,182800,1453123200,70400,70400,70400,70400,0
20241211,182700,1453123200,70400,70400,70400,70400,0
20241211,182600,1453123200,70400,70400,70400,70400,0
20241211,182500,1453123200,70400,70400,70400,70400,0
20241211,182400,1453123200,70400,70400,70400,70400,0
20241211,182300,1453123200,70400,70400,70400,70400,0
20241211,182200,1453123200,70400,70400,70400,70400,0
20241211,182100,1453123200,70400,70400,70400,70400,0
20241211,182000,1453123200,70400,70400,70400,70400,0
20241211,181900,1453123200,70400,70400,70400,70400,0
20241211,181800,1453123200,70400,70400,70400,70400,0
20241211,181700,1453123200,70400,70400,70400,70400,0
20241211,181600,1453123200,70400,70400,70400,70400,0
20241211,181500,1453123200,70400,70400,70400,70400,0
20241211,181400,1453123200,70400,70400,70400,70400,402
20241211,181300,1453123200,70400,70400,70400,70400,0
20241211,181200,1453123200,70400,70400,70400,70400,0
20241211,181100,1453123200,70400,70400,70400,70400,0
20241211,181000,1453123200,70400,70400,70400,70400,0
20241211,180900,1453123200,70400,70400,70400,70400,0
20241211,180800,1453123200,70400,70400,70400,70400,0
20241211,180700,1453123200,70400,70400,70400,70400,0
20241211,180600,1453123200,70400,70400,70400,70400,0
20241211,180500,1453123200,70400,70400,70400,70400,0
20241211,180400,1453123200,70400,70400,70400,70400,0
20241211,180300,1453123200,70400,70400,70400,70400,0
20241211,180200,1453123200,70400,70400,70400,70400,0
20241211,180100,1453123200,70400,70400,70400,70400,0
20241211,180000,1453123200,70400,70400,70400,70400,0
20241211,175900,1453123200,70400,70400,70400,70400,0
20241211,175800,1453123200,70400,70400,70400,70400,0
20241211,175700,1453123200,70400,70400,70400,70400,0
20241211,175600,1453123200,70400,70400,70400,70400,0
20241211,175500,1453123200,70400,70400,70400,70400,0
20241211,175400,1453123200,70400,70400,70400,70400,0
20241211,175300,1453123200,70400,70400,70400,70400,0
20241211,175200,1453123200,70400,70400,70400,70400,0
20241211,175100,1453123200,70400,70400,70400,70400,0
20241211,175000,1453123200,70400,70400,70400,70400,0
20241211,174900,1453123200,70400,70400,70400,70400,0
20241211,174800,1453123200,70400,70400,70400,70400,0
20241211,174700,1453123200,70400,70400,70400,70400,0
20241211,174600,1453123200,70400,70400,70400,70400,0
20241211,174500,1453123200,70400,70400,70400,70400,0
20241211,174400,1453123200,70400,70400,70400,70400,402
20241211,174300,1453123200,70400,70400,70400,70400,0
20241211,174200,1453123200,70400,70400,70400,70400,0
20241211,174100,1453123200,70400,70400,70400,70400,0
20241211,174000,1453123200,70400,70400,70400,70400,0
20241211,173900,1453123200,70400,70400,70400,70400,0
20241211,173800,1453123200,70400,70400,70400,70400,0
20241211,173700,1453123200,70400,70400,70400,70400,0
20241211,173600,1453123200,70400,70400,70400,70400,0
20241211,173500,1453123200,70400,70400,70400,70400,0
20241211,173400,1453123200,70400,70400,70400,70400,0
20241211,173300,1453123200,70400,70400,70400,70400,0
20241211,173200,1453123200,70400,70400,70400,70400,0
20241211,173100,1453123200,70400,70400,70400,70400,0
20241211,173000,1453123200,70400,70400,70400,70400,0
20241211,172900,1453123200,70400,70400,70400,70400,0
20241211,172800,1453123200,70400,70400,70400,70400,0
20241211,172700,1453123200,70400,70400,70400,70400,0
20241211,172600,1453123200,70400,70400,70400,70400,0
20241211,172500,1453123200,70400,70400,70400,70400,0
20241211,172400,1453123200,70400,70400,70400,70400,0
20241211,172300,1453123200,70400,70400,70400,70400,0
20241211,172200,1453123200,70400,70400,70400,70400,0
20241211,172100,1453123200,70400,70400,70400,70400,0
20241211,172000,1453123200,70400,70400,70400,70400,0
20241211,171900,1453123200,70400,70400,70400,70400,0
20241211,171800,1453123200,70400,70400,70400,70400,0
20241211,171700,1453123200,70400,70400,70400,70400,0
20241211,171600,1453123200,70400,70400,70400,70400,0
20241211,171500,1453123200,70400,70400,70400,70400,0
20241211,171400,1453123200,70400,70400,70400,70400,402
20241211,171300,1453123200,70400,70400,70400,70400,0
20241211,171200,1453123200,70400,70400,70400,70400,0
20241211,171100,1453123200,70400,70400,70400,70400,0
20241211,171000,1453123200,70400,70400,70400,70400,0
20241211,170900,1453123200,70400,70400,70400,70400,0
20241211,170800,1453123200,70400,70400,70400,70400,0
20241211,170700,1453123200,70400,70400,70400,70400,0
20241211,170600,1453123200,70400,70400,70400,70400,0
20241211,170500,1453123200,70400,70400,70400,70400,0
20241211,170400,1453123200,70400,70400,70400,70400,0
20241211,170300,1453123200,70400,70400,70400,70400,0
20241211,170200,1453123200,70400,70400,70400,70400,0
20241211,170100,1453123200,70400,70400,70400,70400,0
20241211,170000,1453123200,70400,70400,70400,70400,0
20241211,165900,1453123200,70400,70400,70400,70400,0
20241211,165800,1453123200,70400,70400,70400,70400,0
20241211,165700,1453123200,70400,70400,70400,70400,0
20241211,165600,1453123200,70400,70400,70400,70400,0
20241211,165500,1453123200,70400,70400,70400,70400,0
20241211,165400,1453123200,70400,70400,70400,70400,0
20241211,165300,1453123200,70400,70400,70400,70400,0
20241211,165200,1453123200,70400,70400,70400,70400,0
20241211,165100,1453123200,70400,70400,70400,70400,0
20241211,165000,1453123200,70400,70400,70400,70400,0
20241211,164900,1453123200,70400,70400,70400,70400,0
20241211,164800,1453123200,70400,70400,70400,70400,0
20241211,164700,1453123200,70400,70400,70400,70400,0
20241211,164600,1453123200,70400,70400,70400,70400,0
20241211,164500,1453123200,70400,70400,70400,70400,0
20241211,164400,1453123200,70400,70400,70400,70400,402
20241211,164300,1453123200,70400,70400,70400,70400,0
20241211,164200,1453123200,70400,70400,70400,70400,0
20241211,164100,1453123200,70400,70400,70400,70400,0
20241211,164000,1453123200,70400,70400,70400,70400,0
20241211,163900,1453123200,70400,70400,70400,70400,0
20241211,163800,1453123200,70400,70400,70400,70400,0
20241211,163700,1453123200,70400,70400,70400,70400,0
20241211,163600,1453123200,70400,70400,70400,70400,0
20241211,163500,1453123200,70400,70400,70400,70400,0
20241211,163400,1453123200,70400,70400,70400,70400,0
20241211,163300,1453123200,70400,70400,70400,70400,0
20241211,163200,1453123200,70400,70400,70400,70400,0
20241211,163100,1453123200,70400,70400,70400,70400,0
20241211,163000,1453123200,70400,70400,70400,70400,0
20241211,162900,1453123200,70400,70400,70400,70400,0
20241211,162800,1453123200,70400,70400,70400,70400,0
20241211,162700,1453123200,70400,70400,70400,70400,0
20241211,162600,1453123200,70400,70400,70400,70400,0
20241211,162500,1453123200,70400,70400,70400,70400,0
20241211,162400,1453123200,70400,70400,70400,70400,0
20241211,162300,1453123200,70400,70400,70400,70400,0
20241211,162200,1453123200,70400,70400,70400,70400,0
20241211,162100,1453123200,70400,70400,70400,70400,0
20241211,162000,1453123200,70400,70400,70400,70400,0
20241211,161900,1453123200,70400,70400,70400,70400,0
20241211,161800,1453123200,70400,70400,70400,70400,0
20241211,161700,1453123200,70400,70400,70400,70400,0
20241211,161600,1453123200,70400,70400,70400,70400,0
20241211,161500,1453123200,70400,70400,70400,70400,0
20241211,161400,1453123200,70400,70400,70400,70400,402
20241211,161300,1453123200,70400,70400,70400,70400,0
20241211,161200,1453123200,70400,70400,70400,70400,0
20241211,161100,1453123200,70400,70400,70400,70400,0
20241211,161000,1453123200,70400,70400,70400,70400,0
20241211,160900,1453123200,70400,70400,70400,70400,0
20241211,160800,1453123200,70400,70400,70400,70400,0
20241211,160700,1453123200,70400,70400,70400,70400,0
20241211,160600,1453123200,70400,70400,70400,70400,0
20241211,160500,1453123200,70400,70400,70400,70400,0
20241211,160400,1453123200,70400,70400,70400,70400,0
20241211,160300,1453123200,70400,70400,70400,70400,0
20241211,160200,1453123200,70400,70400,70400,70400,0
20241211,160100,1453123200,70400,70400,70400,70400,0
20241211,160000,1453123200,70400,70400,70400,70400,0
20241211,155900,1453123200,70400,70400,70400,70400,0
20241211,155800,1453123200,70400,70400,70400,70400,0
20241211,155700,1453123200,70400,70400,70400,70400,0
20241211,155600,1453123200,70400,70400,70400,70400,0
20241211,155500,1453123200,70400,70400,70400,70400,0
20241211,155400,1453123200,70400,70400,70400,70400,0
20241211,155300,1453123200,70400,70400,70400,70400,0
20241211,155200,1453123200,70400,70400,70400,70400,0
20241211,155100,1453123200,70400,70400,70400,70400,0
20241211,155000,1453123200,70400,70400,70400,70400,0
20241211,154900,1453123200,70400,70400,70400,70400,0
20241211,154800,1453123200,70400,70400,70400,70400,0
20241211,154700,1453123200,70400,70400,70400,70400,0
20241211,154600,1453123200,70400,70400,70400,70400,0
20241211,154500,1453123200,70400,70400,70400,70400,0
20241211,154400,1453123200,70400,70400,70400,70400,402
20241211,154300,1453123200,70400,70400,70400,70400,0
20241211,154200,1453123200,70400,70400,70400,70400,0
20241211,154100,1453123200,70400,70400,70400,70400,0
20241211,154000,1453123200,70400,70400,70400,70400,0
20241211,153900,1453123200,70400,70400,70400,70400,0
20241211,153800,1453123200,70400,70400,70400,70400,0
20241211,153700,1453123200,70400,70400,70400,70400,0
20241211,153600,1453123200,70400,70400,70400,70400,0
20241211,153500,1453123200,70400,70400,70400,70400,0
20241211,153400,1453123200,70400,70400,70400,70400,0
20241211,153300,1453123200,70400,70400,70400,70400,0
20241211,153200,1453123200,70400,70400,70400,70400,0
20241211,153100,1453123200,70400,70400,70400,70400,0
20241211,153000,1453123200,70400,70400,70400,70400,402
20241211,152900,1424822400,70300,70300,70300,70300,0
20241211,152800,1424822400,70300,70300,70300,70300,0
20241211,152700,1424822400,70300,70300,70300,70300,0
20241211,152600,1424822400,70300,70300,70300,70300,0
20241211,152500,1424822400,70300,70300,70300,70300,0
20241211,152400,1424822400,70300,70300,70300,70300,0
20241211,152300,1424822400,70300,70300,70300,70300,0
20241211,152200,1424822400,70300,70300,70300,70300,0
20241211,152100,1424822400,70300,70300,70300,70300,0
20241211,152000,1424822400,70300,70300,70300,70300,0
20241211,151900,1424822400,70300,70400,70400,70300,39
20241211,151800,1422079100,70400,70400,70400,70400,7
20241211,151700,1421586300,70400,70400,70500,70400,55
20241211,151600,1417712300,70400,70400,70400,70400,3
20241211,151500,1417501100,70400,70300,70400,70300,126
20241211,151400,1408633300,70300,70300,70300,70200,105
20241211,151300,1401252100,70200,70200,70200,70200,16
20241211,151200,1400128900,70200,70200,70200,70200,20
20241211,151100,1398724900,70200,70000,70200,70000,115
20241211,151000,1390654200,70000,70000,70100,70000,122
20241211,150900,1382104500,70000,70100,70100,70000,149
20241211,150800,1371673500,70100,70000,70100,70000,26
20241211,150700,1369852900,70000,70100,70100,70000,10
20241211,150600,1369152000,70000,70000,70000,70000,22
20241211,150500,1367612000,70000,70100,70100,70000,19
20241211,150400,1366281600,70100,70000,70100,70000,22
20241211,150300,1364740500,70000,70100,70100,70000,74
20241211,150200,1359553300,70100,70100,70200,70100,114
20241211,150100,1351561800,70100,70100,70100,70100,3
20241211,150000,1351351500,70100,70100,70200,70100,15
20241211,145900,1350298800,70100,70100,70100,70100,2
20241211,145800,1350158600,70300,70200,70300,70100,122
20241211,145700,1341594200,70300,70300,70300,70200,18
20241211,145600,1340329900,70200,70300,70300,70200,5
20241211,145500,1339978600,70200,70300,70300,70200,6
20241211,145400,1339557000,70200,70200,70300,70200,8
20241211,145300,1338995100,70300,70200,70300,70200,6
20241211,145200,1338573600,70300,70200,70300,70200,16
20241211,145100,1337450000,70300,70200,70300,70200,9
20241211,145000,1336817900,70300,70300,70300,70200,13
20241211,144900,1335904600,70200,70300,70300,70200,4
20241211,144800,1335623500,70300,70100,70300,70100,4
20241211,144700,1335342500,70100,70100,70300,70100,9
20241211,144600,1334710700,70200,70200,70300,70200,7
20241211,144500,1334219000,70200,70000,70200,70000,283
20241211,144400,1314356300,70000,70000,70200,70000,38
20241211,144300,1311695500,70200,70100,70200,70000,30
20241211,144200,1309592400,70200,70200,70200,70100,9
20241211,144100,1308960800,70100,70100,70200,70100,38
20241211,144000,1306295700,70100,70100,70200,70100,18
20241211,143900,1305033600,70100,70100,70200,70100,24
20241211,143800,1303350800,70100,70100,70200,70100,84
20241211,143700,1297462100,70100,70100,70200,70100,43
20241211,143600,1294447500,70200,70100,70200,70100,19
20241211,143500,1293115200,70200,70200,70200,70100,15
20241211,143400,1292063100,70200,70200,70200,70200,4
20241211,143300,1291782300,70200,70200,70200,70200,3
20241211,143200,1291571700,70100,70000,70200,70000,228
20241211,143100,1275588700,70000,70000,70000,70000,13
20241211,143000,1274678700,70000,70000,70000,70000,14
20241211,142900,1273698700,70000,70000,70100,70000,16
20241211,142800,1272577800,70000,70000,70000,70000,246
20241211,142700,1255357800,70000,70000,70000,70000,13
20241211,142600,1254447800,70000,70000,70000,70000,2
20241211,142500,1254307800,70000,70000,70100,70000,105
20241211,142400,1246947800,70000,70000,70000,70000,20
20241211,142300,1245547800,70000,70000,70000,70000,9
20241211,142200,1244917800,70000,70000,70000,70000,13
20241211,142100,1244007800,70000,70000,70000,70000,13
20241211,142000,1243097800,70000,70000,70000,70000,6
20241211,141900,1242677800,70000,70100,70100,70000,34
20241211,141800,1240294700,70000,70000,70000,70000,13
20241211,141700,1239384700,70000,70000,70000,70000,15
20241211,141600,1238334700,70000,70000,70100,70000,15
20241211,141500,1237284500,70000,70000,70000,70000,1
20241211,141400,1237214500,70000,70000,70000,70000,29
20241211,141300,1235184500,70000,70000,70000,70000,5
20241211,141200,1234834500,70000,70000,70000,70000,31
20241211,141100,1232664500,70100,70100,70100,70100,22
20241211,141000,1231122300,70000,70000,70000,70000,19
20241211,140900,1229792300,70000,70000,70100,70000,95
20241211,140800,1223140400,70000,70100,70100,70000,16
20241211,140700,1222020300,70100,70100,70100,70100,9
20241211,140600,1221389400,70000,70000,70000,70000,18
20241211,140500,1220129400,70000,70000,70000,70000,8
20241211,140400,1219569400,70000,70000,70000,70000,17
20241211,140300,1218379400,70000,70000,70000,70000,1
20241211,140200,1218309400,70000,70000,70000,70000,19
20241211,140100,1216979400,70000,70000,70000,70000,2
20241211,140000,1216839400,70000,70000,70000,70000,35
20241211,135900,1214389400,70100,70000,70100,70000,14
20241211,135800,1213408300,70000,70000,70000,70000,5
20241211,135700,1213058300,70000,70000,70000,70000,18
20241211,135600,1211798300,70000,70000,70000,70000,0
20241211,135500,1211798300,70000,70000,70000,70000,19
20241211,135400,1210468300,70000,70000,70000,70000,5
20241211,135300,1210118300,70000,70100,70100,70000,69
20241211,135200,1205288200,70000,70000,70000,70000,52
20241211,135100,1201648200,70000,70000,70000,70000,18
20241211,135000,1200388200,70000,70000,70000,70000,4
20241211,134900,1200108200,70000,70000,70100,70000,28
20241211,134800,1198147100,70000,70000,70000,70000,2
20241211,134700,1198007100,70100,70000,70100,70000,17
20241211,134600,1196817000,70000,70000,70000,70000,11
20241211,134500,1196047000,70000,70000,70000,70000,14
20241211,134400,1195067000,70000,70000,70000,70000,4
20241211,134300,1194787000,70000,70000,70000,70000,16
20241211,134200,1193667000,70100,70000,70100,70000,17
20241211,134100,1192476500,70000,70000,70100,70000,36
20241211,134000,1189953700,70000,70000,70000,70000,3
20241211,133900,1189743700,70000,70000,70100,70000,15
20241211,133800,1188692500,70000,70100,70100,70000,39
20241211,133700,1185960100,70000,70000,70100,70000,23
20241211,133600,1184349300,70000,70100,70100,70000,21
20241211,133500,1182877500,70100,70100,70100,70000,15
20241211,133400,1181827200,70100,70100,70100,70100,13
20241211,133300,1180915900,70000,70000,70000,70000,3
20241211,133200,1180705900,70000,70000,70100,70000,32
20241211,133100,1178464100,70100,70000,70100,70000,19
20241211,133000,1177133700,70200,70100,70200,70100,41
20241211,132900,1174258500,70100,70100,70100,70100,12
20241211,132800,1173417300,70100,70100,70100,70100,20
20241211,132700,1172015300,70100,70100,70100,70100,31
20241211,132600,1169842200,70200,70000,70200,70000,26
20241211,132500,1168020000,70000,70100,70100,70000,20
20241211,132400,1166619700,70100,70100,70100,70100,4
20241211,132300,1166339300,70100,70100,70100,70100,16
20241211,132200,1165217700,70100,70100,70100,70100,1
20241211,132100,1165147600,70100,70100,70100,70100,8
20241211,132000,1164586800,70100,70100,70100,70100,0
20241211,131900,1164586800,70100,70200,70200,70100,4
20241211,131800,1164306200,70100,70100,70100,70100,3
20241211,131700,1164095900,70100,70100,70100,70100,7
20241211,131600,1163605200,70200,70100,70200,70100,15
20241211,131500,1162553600,70100,70100,70200,70100,17
20241211,131400,1161361800,70100,70100,70100,70000,45
20241211,131300,1158207500,70100,70000,70100,70000,52
20241211,131200,1154562500,70100,70000,70100,70000,67
20241211,131100,1149867800,70000,70000,70000,70000,14
20241211,131000,1148887800,70000,70000,70000,70000,13
20241211,130900,1147977800,70000,70000,70000,70000,4
20241211,130800,1147697800,70100,70000,70100,70000,18
20241211,130700,1146437500,70000,70000,70000,70000,16
20241211,130600,1145317500,70000,70000,70000,70000,9
20241211,130500,1144687500,70000,70000,70000,70000,25
20241211,130400,1142937500,70000,70000,70000,70000,17
20241211,130300,1141747500,70000,70000,70000,70000,2
20241211,130200,1141607500,70000,70000,70000,70000,22
20241211,130100,1140067500,70000,70000,70000,70000,15
20241211,130000,1139017500,70000,70000,70100,70000,17
20241211,125900,1137827400,70000,70000,70000,70000,14
20241211,125800,1136847400,70000,70000,70000,70000,23
20241211,125700,1135237400,70000,70000,70000,70000,4
20241211,125600,1134957400,70100,70100,70100,70000,540
20241211,125500,1097105000,70200,70200,70200,70100,55
20241211,125400,1093248500,70100,70100,70200,70100,20
20241211,125300,1091846100,70200,70100,70200,70100,28
20241211,125200,1089881900,70100,70100,70100,70100,0
20241211,125100,1089881900,70100,70100,70100,70100,19
20241211,125000,1088550000,70200,70100,70200,70100,42
20241211,124900,1085602800,70100,70100,70100,70100,17
20241211,124800,1084411100,70100,70100,70100,70100,19
20241211,124700,1083079200,70100,70100,70100,70100,9
20241211,124600,1082448300,70100,70100,70100,70100,15
20241211,124500,1081396800,70100,70100,70100,70100,16
20241211,124400,1080275200,70100,70100,70100,70100,14
20241211,124300,1079293800,70100,70100,70100,70100,19
20241211,124200,1077961900,70200,70200,70200,70200,12
20241211,124100,1077119500,70100,70100,70100,70100,11
20241211,124000,1076348400,70100,70200,70200,70100,29
20241211,123900,1074314000,70200,70200,70200,70200,96
20241211,123800,1067574800,70200,70200,70200,70200,2
20241211,123700,1067434400,70200,70200,70200,70200,3
20241211,123600,1067223800,70300,70200,70300,70200,7
20241211,123500,1066732300,70200,70200,70200,70200,200
20241211,123400,1052692300,70200,70200,70200,70200,12
20241211,123300,1051849900,70200,70400,70400,70200,10
20241211,123200,1051146900,70300,70400,70400,70300,11
20241211,123100,1050373100,70300,70300,70300,70300,0
20241211,123000,1050373100,70300,70400,70400,70300,14
20241211,122900,1049388800,70300,70300,70300,70300,23
20241211,122800,1047771900,70300,70300,70300,70300,2
20241211,122700,1047631300,70300,70300,70400,70300,30
20241211,122600,1045519600,70300,70400,70400,70300,8
20241211,122500,1044956700,70200,70200,70300,70200,16
20241211,122400,1043833400,70200,70300,70300,70200,277
20241211,122300,1024360500,70300,70300,70300,70300,2
20241211,122200,1024219900,70300,70300,70300,70300,2
20241211,122100,1024079300,70300,70400,70400,70300,188
20241211,122000,1010844600,70400,70500,70500,70400,11
20241211,121900,1010069300,70500,70500,70500,70500,2
20241211,121800,1009928300,70500,70500,70500,70500,10
20241211,121700,1009223300,70500,70500,70500,70400,8
20241211,121600,1008659600,70400,70400,70400,70400,14
20241211,121500,1007674000,70500,70500,70500,70500,3
20241211,121400,1007462500,70500,70500,70500,70500,3
20241211,121300,1007251000,70500,70500,70500,70500,11
20241211,121200,1006475500,70400,70400,70400,70400,0
20241211,121100,1006475500,70400,70400,70400,70400,11
20241211,121000,1005701100,70400,70600,70600,70400,100
20241211,120900,998648700,70600,70600,70600,70600,5
20241211,120800,998295700,70600,70600,70600,70600,1
20241211,120700,998225100,70600,70600,70600,70600,2
20241211,120600,998083900,70600,70600,70700,70600,14
20241211,120500,997094900,70700,70600,70700,70600,52
20241211,120400,993420100,70600,70600,70600,70600,2
20241211,120300,993278900,70600,70600,70600,70600,1
20241211,120200,993208300,70700,70600,70800,70600,23
20241211,120100,991582400,70900,70700,70900,70700,22
20241211,120000,990023400,70700,70700,70700,70700,1
20241211,115900,989952700,70800,70600,70900,70600,33
20241211,115800,987613800,70600,70800,70800,70600,16
20241211,115700,986481200,70900,70600,70900,70600,137
20241211,115600,976782400,70600,70700,70700,70500,7
20241211,115500,976288300,70600,70500,70700,70500,55
20241211,115400,972403400,70600,70600,70600,70600,22
20241211,115300,970850200,70700,70500,70700,70500,37
20241211,115200,968235900,70500,70600,70600,70500,13
20241211,115100,967318400,70600,70600,70800,70600,132
20241211,115000,957993800,70800,70800,70800,70800,0
20241211,114900,957993800,70800,70700,70900,70500,153
20241211,114800,947188900,70700,70700,70700,70700,2
20241211,114700,947047500,70700,70700,70800,70600,109
20241211,114600,939344800,70700,70700,70700,70700,38
20241211,114500,936658200,70800,70800,70800,70700,46
20241211,114400,933401600,70800,70800,70800,70800,18
20241211,114300,932127200,70800,70800,70900,70800,31
20241211,114200,929929800,70800,70900,70900,70800,7
20241211,114100,929433700,70900,70800,70900,70800,51
20241211,114000,925821900,70800,70700,70800,70600,14
20241211,113900,924831400,70700,70700,70800,70600,44
20241211,113800,921717000,70700,70700,70700,70700,3
20241211,113700,921504900,70700,70600,70800,70600,57
20241211,113600,917471600,70600,70800,70800,70600,9
20241211,113500,916834600,70900,70900,70900,70900,21
20241211,113400,915345700,70800,70800,70900,70800,24
20241211,113300,913646000,70800,70900,70900,70800,84
20241211,113200,907694900,70900,70800,70900,70800,21
20241211,113100,906206700,70900,70900,70900,70900,22
20241211,113000,904646900,70900,70900,70900,70900,42
20241211,112900,901669100,70900,70900,71000,70900,12
20241211,112800,900817400,71100,71100,71100,71000,55
20241211,112700,896907300,71000,70900,71100,70900,688
20241211,112600,848050800,71000,70900,71000,70900,104
20241211,112500,840667000,70900,70900,71000,70900,105
20241211,112400,833214700,71000,71000,71000,71000,43
20241211,112300,830161700,71000,71000,71000,70900,24
20241211,112200,828457800,70900,70900,71000,70900,53
20241211,112100,824697300,70900,70900,70900,70900,7
20241211,112000,824201000,70900,70900,70900,70800,48
20241211,111900,820798900,70800,70800,70800,70800,2
20241211,111800,820657300,70900,70900,70900,70800,51
20241211,111700,817042600,70900,70800,71000,70800,99
20241211,111600,810026200,71100,70900,71200,70900,1038
20241211,111500,736261400,70800,70800,70800,70800,2
20241211,111400,736119800,70900,70800,71000,70800,400
20241211,111300,707724700,70900,70800,70900,70800,125
20241211,111200,698871500,70800,70800,70800,70700,20
20241211,111100,697455700,70800,70800,70800,70800,10
20241211,111000,696747700,70900,70800,70900,70700,64
20241211,110900,692218900,70900,70800,70900,70800,10
20241211,110800,691510800,70700,70600,70900,70600,360
20241211,110700,666038500,70600,70600,70600,70600,3
20241211,110600,665826700,70800,70700,70800,70600,233
20241211,110500,649351600,70700,70700,70700,70700,40
20241211,110400,646523600,70700,70600,70700,70600,243
20241211,110300,629359700,70500,70500,70500,70500,21
20241211,110200,627879200,70500,70500,70600,70500,35
20241211,110100,625409000,70500,70500,70500,70500,32
20241211,110000,623153000,70500,70400,70500,70400,42
20241211,105900,620195200,70400,70300,70400,70300,6
20241211,105800,619773200,70400,70300,70500,70300,9
20241211,105700,619139300,70300,70500,70500,70300,36
20241211,105600,616604200,70500,70700,70800,70500,28
20241211,105500,614626900,70700,70400,70700,70300,1036
20241211,105400,541452000,70200,70200,70200,70200,12
20241211,105300,540609600,70300,70300,70300,70300,3
20241211,105200,540398700,70300,70300,70300,70300,2
20241211,105100,540258100,70200,70200,70300,70200,24
20241211,105000,538572100,70300,70300,70300,70300,32
20241211,104900,536322500,70400,70300,70400,70300,13
20241211,104800,535407800,70200,70200,70300,70200,7
20241211,104700,534916200,70200,70300,70300,70200,55
20241211,104600,531051500,70400,70400,70400,70400,0
20241211,104500,531051500,70400,70200,70400,70200,19
20241211,104400,529714600,70200,70200,70200,70200,19
20241211,104300,528380800,70300,70200,70300,70200,26
20241211,104200,526554600,70200,70300,70300,70200,17
20241211,104100,525360400,70300,70300,70300,70300,6
20241211,104000,524938600,70200,70200,70200,70200,19
20241211,103900,523604800,70400,70200,70400,70200,11
20241211,103800,522830600,70300,70300,70300,70300,16
20241211,103700,521705800,70300,70300,70400,70300,25
20241211,103600,519947300,70300,70300,70300,70300,46
20241211,103500,516713500,70300,70300,70300,70300,13
20241211,103400,515799600,70300,70300,70300,70300,15
20241211,103300,514745100,70300,70300,70300,70300,13
20241211,103200,513831200,70300,70300,70300,70300,16
20241211,103100,512706400,70300,70300,70300,70300,13
20241211,103000,511792500,70300,70300,70300,70300,18
20241211,102900,510527100,70300,70200,70300,70200,15
20241211,102800,509472800,70200,70300,70400,70200,44
20241211,102700,506379200,70400,70200,70400,70200,24
20241211,102600,504693100,70300,70200,70300,70200,15
20241211,102500,503639600,70200,70300,70300,70200,32
20241211,102400,501391400,70300,70200,70300,70200,14
20241211,102300,500408500,70400,70200,70400,70200,17
20241211,102200,499211900,70300,70300,70300,70300,14
20241211,102100,498227700,70200,70200,70200,70200,22
20241211,102000,496683300,70200,70200,70200,70200,9
20241211,101900,496051500,70200,70200,70200,70200,16
20241211,101800,494928300,70400,70300,70400,70300,14
20241211,101700,493944000,70400,70300,70400,70200,27
20241211,101600,492045300,70300,70300,70300,70300,11
20241211,101500,491272000,70400,70400,70400,70400,0
20241211,101400,491272000,70400,70300,70400,70200,30
20241211,101300,489161200,70300,70300,70400,70300,84
20241211,101200,483254700,70300,70200,70300,70200,17
20241211,101100,482061200,70200,70200,70300,70200,26
20241211,101000,480235900,70300,70200,70300,70200,35
20241211,100900,477778400,70200,70400,70400,70200,289
20241211,100800,457449300,70500,70500,70500,70400,52
20241211,100700,453783600,70500,70500,70500,70400,38
20241211,100600,451104700,70500,70400,70500,70400,16
20241211,100500,449977500,70500,70500,70500,70500,20
20241211,100400,448567500,70500,70500,70500,70500,2
20241211,100300,448426500,70500,70500,70600,70500,65
20241211,100200,443843900,70600,70600,70700,70500,19
20241211,100100,442502600,70600,70600,70700,70600,43
20241211,100000,439465900,70600,70600,70600,70600,2
20241211,095900,439324700,70600,70600,70600,70600,4
20241211,095800,439042300,70600,70600,70600,70600,78
20241211,095700,433535500,70600,70600,70600,70600,17
20241211,095600,432335300,70700,70700,70700,70700,8
20241211,095500,431769700,70600,70600,70600,70600,8
20241211,095400,431204900,70600,70600,70700,70600,18
20241211,095300,429934000,70600,70600,70600,70600,0
20241211,095200,429934000,70600,70400,70600,70400,221
20241211,095100,414366200,70300,70300,70400,70300,19
20241211,095000,413029400,70400,70200,70400,70200,105
20241211,094900,405646100,70200,70200,70200,70200,0
20241211,094800,405646100,70200,70200,70200,70200,3
20241211,094700,405435500,70200,70200,70200,70200,7
20241211,094600,404944100,70300,70300,70300,70300,0
20241211,094500,404944100,70300,70400,70400,70300,70
20241211,094400,400019500,70400,70400,70500,70400,10
20241211,094300,399315400,70400,70400,70400,70400,131
20241211,094200,390093000,70400,70400,70400,70400,194
20241211,094100,376435400,70400,70300,70400,70200,15
20241211,094000,375380400,70300,70300,70300,70300,11
20241211,093900,374607100,70300,70300,70300,70300,52
20241211,093800,370951500,70200,70300,70400,70200,26
20241211,093700,369122300,70300,70100,70300,70000,207
20241211,093600,354598300,70000,70300,70300,70000,1099
20241211,093500,277631500,70300,70300,70300,70300,117
20241211,093400,269406400,70300,70400,70400,70300,33
20241211,093300,267084800,70400,70500,70500,70400,3
20241211,093200,266873500,70400,70600,70600,70400,69
20241211,093100,262008700,70600,70600,70600,70600,50
20241211,093000,258478700,70600,70500,70600,70500,2
20241211,092900,258337600,70600,70600,70600,70600,67
20241211,092800,253607400,70600,70800,70800,70600,181
20241211,092700,240797300,70800,70700,70800,70700,40
20241211,092600,237965700,70800,70900,70900,70700,26
20241211,092500,236125600,70900,70700,70900,70700,158
20241211,092400,224935000,70800,70800,70900,70800,25
20241211,092300,223164800,70700,70800,70800,70700,62
20241211,092200,218775400,70800,70700,70800,70600,51
20241211,092100,215167700,70700,70700,70700,70600,116
20241211,092000,206967200,70800,70800,70900,70800,32
20241211,091900,204701500,70800,70800,70800,70800,64
20241211,091800,200170300,70900,71000,71000,70900,62
20241211,091700,195773300,70900,70900,71000,70900,18
20241211,091600,194496100,70900,70800,70900,70800,125
20241211,091500,185633700,70800,70900,71000,70800,130
20241211,091400,176427400,70800,70900,70900,70800,35
20241211,091300,173946000,70900,70900,71000,70900,280
20241211,091200,154066500,70900,71000,71000,70900,42
20241211,091100,151084600,70900,70900,71000,70900,67
20241211,091000,146333300,70900,71000,71000,70900,242
20241211,090900,129172400,70900,70900,70900,70900,27
20241211,090800,127258100,70900,70800,70900,70800,126
20241211,090700,118325200,70900,70700,70900,70700,100
20241211,090600,111238900,70700,71000,71000,70700,494
20241211,090500,76172300,70700,70600,70900,70600,317
20241211,090400,53711100,70600,70700,70700,70600,72
20241211,090300,48626600,70900,70600,70900,70600,88
20241211,090200,42409500,70800,70200,70800,70200,110
20241211,090100,34629300,69900,69900,69900,69900,9
20241211,090000,34000200,69800,69400,70600,69400,487
Reference in New Issue Copy Permalink