ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/237820/min/candle-20241213.csv

711 lines
34 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
20241213,204800,1073670260,6260,6260,6260,6260,3568
20241213,204700,1073670260,6260,6260,6260,6260,0
20241213,204600,1073670260,6260,6260,6260,6260,0
20241213,204500,1073670260,6260,6260,6260,6260,0
20241213,204400,1073670260,6260,6260,6260,6260,0
20241213,204300,1073670260,6260,6260,6260,6260,0
20241213,204200,1073670260,6260,6260,6260,6260,0
20241213,204100,1073670260,6260,6260,6260,6260,0
20241213,204000,1073670260,6260,6260,6260,6260,0
20241213,203900,1073670260,6260,6260,6260,6260,0
20241213,203800,1073670260,6260,6260,6260,6260,0
20241213,203700,1073670260,6260,6260,6260,6260,0
20241213,203600,1073670260,6260,6260,6260,6260,0
20241213,203500,1073670260,6260,6260,6260,6260,0
20241213,203400,1073670260,6260,6260,6260,6260,0
20241213,203300,1073670260,6260,6260,6260,6260,0
20241213,203200,1073670260,6260,6260,6260,6260,0
20241213,203100,1073670260,6260,6260,6260,6260,0
20241213,203000,1073670260,6260,6260,6260,6260,0
20241213,202900,1073670260,6260,6260,6260,6260,0
20241213,202800,1073670260,6260,6260,6260,6260,0
20241213,202700,1073670260,6260,6260,6260,6260,0
20241213,202600,1073670260,6260,6260,6260,6260,0
20241213,202500,1073670260,6260,6260,6260,6260,0
20241213,202400,1073670260,6260,6260,6260,6260,0
20241213,202300,1073670260,6260,6260,6260,6260,0
20241213,202200,1073670260,6260,6260,6260,6260,0
20241213,202100,1073670260,6260,6260,6260,6260,0
20241213,202000,1073670260,6260,6260,6260,6260,0
20241213,201900,1073670260,6260,6260,6260,6260,0
20241213,201800,1073670260,6260,6260,6260,6260,3568
20241213,201700,1073670260,6260,6260,6260,6260,0
20241213,201600,1073670260,6260,6260,6260,6260,0
20241213,201500,1073670260,6260,6260,6260,6260,0
20241213,201400,1073670260,6260,6260,6260,6260,0
20241213,201300,1073670260,6260,6260,6260,6260,0
20241213,201200,1073670260,6260,6260,6260,6260,0
20241213,201100,1073670260,6260,6260,6260,6260,0
20241213,201000,1073670260,6260,6260,6260,6260,0
20241213,200900,1073670260,6260,6260,6260,6260,0
20241213,200800,1073670260,6260,6260,6260,6260,0
20241213,200700,1073670260,6260,6260,6260,6260,0
20241213,200600,1073670260,6260,6260,6260,6260,0
20241213,200500,1073670260,6260,6260,6260,6260,0
20241213,200400,1073670260,6260,6260,6260,6260,0
20241213,200300,1073670260,6260,6260,6260,6260,0
20241213,200200,1073670260,6260,6260,6260,6260,0
20241213,200100,1073670260,6260,6260,6260,6260,0
20241213,200000,1073670260,6260,6260,6260,6260,0
20241213,195900,1073670260,6260,6260,6260,6260,0
20241213,195800,1073670260,6260,6260,6260,6260,0
20241213,195700,1073670260,6260,6260,6260,6260,0
20241213,195600,1073670260,6260,6260,6260,6260,0
20241213,195500,1073670260,6260,6260,6260,6260,0
20241213,195400,1073670260,6260,6260,6260,6260,0
20241213,195300,1073670260,6260,6260,6260,6260,0
20241213,195200,1073670260,6260,6260,6260,6260,0
20241213,195100,1073670260,6260,6260,6260,6260,0
20241213,195000,1073670260,6260,6260,6260,6260,0
20241213,194900,1073670260,6260,6260,6260,6260,0
20241213,194800,1073670260,6260,6260,6260,6260,3568
20241213,194700,1073670260,6260,6260,6260,6260,0
20241213,194600,1073670260,6260,6260,6260,6260,0
20241213,194500,1073670260,6260,6260,6260,6260,0
20241213,194400,1073670260,6260,6260,6260,6260,0
20241213,194300,1073670260,6260,6260,6260,6260,0
20241213,194200,1073670260,6260,6260,6260,6260,0
20241213,194100,1073670260,6260,6260,6260,6260,0
20241213,194000,1073670260,6260,6260,6260,6260,0
20241213,193900,1073670260,6260,6260,6260,6260,0
20241213,193800,1073670260,6260,6260,6260,6260,0
20241213,193700,1073670260,6260,6260,6260,6260,0
20241213,193600,1073670260,6260,6260,6260,6260,0
20241213,193500,1073670260,6260,6260,6260,6260,0
20241213,193400,1073670260,6260,6260,6260,6260,0
20241213,193300,1073670260,6260,6260,6260,6260,0
20241213,193200,1073670260,6260,6260,6260,6260,0
20241213,193100,1073670260,6260,6260,6260,6260,0
20241213,193000,1073670260,6260,6260,6260,6260,0
20241213,192900,1073670260,6260,6260,6260,6260,0
20241213,192800,1073670260,6260,6260,6260,6260,0
20241213,192700,1073670260,6260,6260,6260,6260,0
20241213,192600,1073670260,6260,6260,6260,6260,0
20241213,192500,1073670260,6260,6260,6260,6260,0
20241213,192400,1073670260,6260,6260,6260,6260,0
20241213,192300,1073670260,6260,6260,6260,6260,0
20241213,192200,1073670260,6260,6260,6260,6260,0
20241213,192100,1073670260,6260,6260,6260,6260,0
20241213,192000,1073670260,6260,6260,6260,6260,0
20241213,191900,1073670260,6260,6260,6260,6260,0
20241213,191800,1073670260,6260,6260,6260,6260,3568
20241213,191700,1073670260,6260,6260,6260,6260,0
20241213,191600,1073670260,6260,6260,6260,6260,0
20241213,191500,1073670260,6260,6260,6260,6260,0
20241213,191400,1073670260,6260,6260,6260,6260,0
20241213,191300,1073670260,6260,6260,6260,6260,0
20241213,191200,1073670260,6260,6260,6260,6260,0
20241213,191100,1073670260,6260,6260,6260,6260,0
20241213,191000,1073670260,6260,6260,6260,6260,0
20241213,190900,1073670260,6260,6260,6260,6260,0
20241213,190800,1073670260,6260,6260,6260,6260,0
20241213,190700,1073670260,6260,6260,6260,6260,0
20241213,190600,1073670260,6260,6260,6260,6260,0
20241213,190500,1073670260,6260,6260,6260,6260,0
20241213,190400,1073670260,6260,6260,6260,6260,0
20241213,190300,1073670260,6260,6260,6260,6260,0
20241213,190200,1073670260,6260,6260,6260,6260,0
20241213,190100,1073670260,6260,6260,6260,6260,0
20241213,190000,1073670260,6260,6260,6260,6260,0
20241213,185900,1073670260,6260,6260,6260,6260,0
20241213,185800,1073670260,6260,6260,6260,6260,0
20241213,185700,1073670260,6260,6260,6260,6260,0
20241213,185600,1073670260,6260,6260,6260,6260,0
20241213,185500,1073670260,6260,6260,6260,6260,0
20241213,185400,1073670260,6260,6260,6260,6260,0
20241213,185300,1073670260,6260,6260,6260,6260,0
20241213,185200,1073670260,6260,6260,6260,6260,0
20241213,185100,1073670260,6260,6260,6260,6260,0
20241213,185000,1073670260,6260,6260,6260,6260,0
20241213,184900,1073670260,6260,6260,6260,6260,0
20241213,184800,1073670260,6260,6260,6260,6260,3568
20241213,184700,1073670260,6260,6260,6260,6260,0
20241213,184600,1073670260,6260,6260,6260,6260,0
20241213,184500,1073670260,6260,6260,6260,6260,0
20241213,184400,1073670260,6260,6260,6260,6260,0
20241213,184300,1073670260,6260,6260,6260,6260,0
20241213,184200,1073670260,6260,6260,6260,6260,0
20241213,184100,1073670260,6260,6260,6260,6260,0
20241213,184000,1073670260,6260,6260,6260,6260,0
20241213,183900,1073670260,6260,6260,6260,6260,0
20241213,183800,1073670260,6260,6260,6260,6260,0
20241213,183700,1073670260,6260,6260,6260,6260,0
20241213,183600,1073670260,6260,6260,6260,6260,0
20241213,183500,1073670260,6260,6260,6260,6260,0
20241213,183400,1073670260,6260,6260,6260,6260,0
20241213,183300,1073670260,6260,6260,6260,6260,0
20241213,183200,1073670260,6260,6260,6260,6260,0
20241213,183100,1073670260,6260,6260,6260,6260,0
20241213,183000,1073670260,6260,6260,6260,6260,0
20241213,182900,1073670260,6260,6260,6260,6260,0
20241213,182800,1073670260,6260,6260,6260,6260,0
20241213,182700,1073670260,6260,6260,6260,6260,0
20241213,182600,1073670260,6260,6260,6260,6260,0
20241213,182500,1073670260,6260,6260,6260,6260,0
20241213,182400,1073670260,6260,6260,6260,6260,0
20241213,182300,1073670260,6260,6260,6260,6260,0
20241213,182200,1073670260,6260,6260,6260,6260,0
20241213,182100,1073670260,6260,6260,6260,6260,0
20241213,182000,1073670260,6260,6260,6260,6260,0
20241213,181900,1073670260,6260,6260,6260,6260,0
20241213,181800,1073670260,6260,6260,6260,6260,3568
20241213,181700,1073670260,6260,6260,6260,6260,0
20241213,181600,1073670260,6260,6260,6260,6260,0
20241213,181500,1073670260,6260,6260,6260,6260,0
20241213,181400,1073670260,6260,6260,6260,6260,0
20241213,181300,1073670260,6260,6260,6260,6260,0
20241213,181200,1073670260,6260,6260,6260,6260,0
20241213,181100,1073670260,6260,6260,6260,6260,0
20241213,181000,1073670260,6260,6260,6260,6260,0
20241213,180900,1073670260,6260,6260,6260,6260,0
20241213,180800,1073670260,6260,6260,6260,6260,0
20241213,180700,1073670260,6260,6260,6260,6260,0
20241213,180600,1073670260,6260,6260,6260,6260,0
20241213,180500,1073670260,6260,6260,6260,6260,0
20241213,180400,1073670260,6260,6260,6260,6260,0
20241213,180300,1073670260,6260,6260,6260,6260,0
20241213,180200,1073670260,6260,6260,6260,6260,0
20241213,180100,1073670260,6260,6260,6260,6260,0
20241213,180000,1073670260,6260,6260,6260,6260,0
20241213,175900,1073670260,6260,6260,6260,6260,0
20241213,175800,1073670260,6260,6260,6260,6260,0
20241213,175700,1073670260,6260,6260,6260,6260,0
20241213,175600,1073670260,6260,6260,6260,6260,0
20241213,175500,1073670260,6260,6260,6260,6260,0
20241213,175400,1073670260,6260,6260,6260,6260,0
20241213,175300,1073670260,6260,6260,6260,6260,0
20241213,175200,1073670260,6260,6260,6260,6260,0
20241213,175100,1073670260,6260,6260,6260,6260,0
20241213,175000,1073670260,6260,6260,6260,6260,0
20241213,174900,1073670260,6260,6260,6260,6260,0
20241213,174800,1073670260,6260,6260,6260,6260,3568
20241213,174700,1073670260,6260,6260,6260,6260,0
20241213,174600,1073670260,6260,6260,6260,6260,0
20241213,174500,1073670260,6260,6260,6260,6260,0
20241213,174400,1073670260,6260,6260,6260,6260,0
20241213,174300,1073670260,6260,6260,6260,6260,0
20241213,174200,1073670260,6260,6260,6260,6260,0
20241213,174100,1073670260,6260,6260,6260,6260,0
20241213,174000,1073670260,6260,6260,6260,6260,0
20241213,173900,1073670260,6260,6260,6260,6260,0
20241213,173800,1073670260,6260,6260,6260,6260,0
20241213,173700,1073670260,6260,6260,6260,6260,0
20241213,173600,1073670260,6260,6260,6260,6260,0
20241213,173500,1073670260,6260,6260,6260,6260,0
20241213,173400,1073670260,6260,6260,6260,6260,0
20241213,173300,1073670260,6260,6260,6260,6260,0
20241213,173200,1073670260,6260,6260,6260,6260,0
20241213,173100,1073670260,6260,6260,6260,6260,0
20241213,173000,1073670260,6260,6260,6260,6260,0
20241213,172900,1073670260,6260,6260,6260,6260,0
20241213,172800,1073670260,6260,6260,6260,6260,0
20241213,172700,1073670260,6260,6260,6260,6260,0
20241213,172600,1073670260,6260,6260,6260,6260,0
20241213,172500,1073670260,6260,6260,6260,6260,0
20241213,172400,1073670260,6260,6260,6260,6260,0
20241213,172300,1073670260,6260,6260,6260,6260,0
20241213,172200,1073670260,6260,6260,6260,6260,0
20241213,172100,1073670260,6260,6260,6260,6260,0
20241213,172000,1073670260,6260,6260,6260,6260,0
20241213,171900,1073670260,6260,6260,6260,6260,0
20241213,171800,1073670260,6260,6260,6260,6260,3568
20241213,171700,1073670260,6260,6260,6260,6260,0
20241213,171600,1073670260,6260,6260,6260,6260,0
20241213,171500,1073670260,6260,6260,6260,6260,0
20241213,171400,1073670260,6260,6260,6260,6260,0
20241213,171300,1073670260,6260,6260,6260,6260,0
20241213,171200,1073670260,6260,6260,6260,6260,0
20241213,171100,1073670260,6260,6260,6260,6260,0
20241213,171000,1073670260,6260,6260,6260,6260,0
20241213,170900,1073670260,6260,6260,6260,6260,0
20241213,170800,1073670260,6260,6260,6260,6260,0
20241213,170700,1073670260,6260,6260,6260,6260,0
20241213,170600,1073670260,6260,6260,6260,6260,0
20241213,170500,1073670260,6260,6260,6260,6260,0
20241213,170400,1073670260,6260,6260,6260,6260,0
20241213,170300,1073670260,6260,6260,6260,6260,0
20241213,170200,1073670260,6260,6260,6260,6260,0
20241213,170100,1073670260,6260,6260,6260,6260,0
20241213,170000,1073670260,6260,6260,6260,6260,0
20241213,165900,1073670260,6260,6260,6260,6260,0
20241213,165800,1073670260,6260,6260,6260,6260,0
20241213,165700,1073670260,6260,6260,6260,6260,0
20241213,165600,1073670260,6260,6260,6260,6260,0
20241213,165500,1073670260,6260,6260,6260,6260,0
20241213,165400,1073670260,6260,6260,6260,6260,0
20241213,165300,1073670260,6260,6260,6260,6260,0
20241213,165200,1073670260,6260,6260,6260,6260,0
20241213,165100,1073670260,6260,6260,6260,6260,0
20241213,165000,1073670260,6260,6260,6260,6260,0
20241213,164900,1073670260,6260,6260,6260,6260,0
20241213,164800,1073670260,6260,6260,6260,6260,3568
20241213,164700,1073670260,6260,6260,6260,6260,0
20241213,164600,1073670260,6260,6260,6260,6260,0
20241213,164500,1073670260,6260,6260,6260,6260,0
20241213,164400,1073670260,6260,6260,6260,6260,0
20241213,164300,1073670260,6260,6260,6260,6260,0
20241213,164200,1073670260,6260,6260,6260,6260,0
20241213,164100,1073670260,6260,6260,6260,6260,0
20241213,164000,1073670260,6260,6260,6260,6260,0
20241213,163900,1073670260,6260,6260,6260,6260,0
20241213,163800,1073670260,6260,6260,6260,6260,0
20241213,163700,1073670260,6260,6260,6260,6260,0
20241213,163600,1073670260,6260,6260,6260,6260,0
20241213,163500,1073670260,6260,6260,6260,6260,0
20241213,163400,1073670260,6260,6260,6260,6260,0
20241213,163300,1073670260,6260,6260,6260,6260,0
20241213,163200,1073670260,6260,6260,6260,6260,0
20241213,163100,1073670260,6260,6260,6260,6260,0
20241213,163000,1073670260,6260,6260,6260,6260,0
20241213,162900,1073670260,6260,6260,6260,6260,0
20241213,162800,1073670260,6260,6260,6260,6260,0
20241213,162700,1073670260,6260,6260,6260,6260,0
20241213,162600,1073670260,6260,6260,6260,6260,0
20241213,162500,1073670260,6260,6260,6260,6260,0
20241213,162400,1073670260,6260,6260,6260,6260,0
20241213,162300,1073670260,6260,6260,6260,6260,0
20241213,162200,1073670260,6260,6260,6260,6260,0
20241213,162100,1073670260,6260,6260,6260,6260,0
20241213,162000,1073670260,6260,6260,6260,6260,0
20241213,161900,1073670260,6260,6260,6260,6260,0
20241213,161800,1073670260,6260,6260,6260,6260,3568
20241213,161700,1073670260,6260,6260,6260,6260,0
20241213,161600,1073670260,6260,6260,6260,6260,0
20241213,161500,1073670260,6260,6260,6260,6260,0
20241213,161400,1073670260,6260,6260,6260,6260,0
20241213,161300,1073670260,6260,6260,6260,6260,0
20241213,161200,1073670260,6260,6260,6260,6260,0
20241213,161100,1073670260,6260,6260,6260,6260,0
20241213,161000,1073670260,6260,6260,6260,6260,0
20241213,160900,1073670260,6260,6260,6260,6260,0
20241213,160800,1073670260,6260,6260,6260,6260,0
20241213,160700,1073670260,6260,6260,6260,6260,0
20241213,160600,1073670260,6260,6260,6260,6260,0
20241213,160500,1073670260,6260,6260,6260,6260,0
20241213,160400,1073670260,6260,6260,6260,6260,0
20241213,160300,1073670260,6260,6260,6260,6260,0
20241213,160200,1073670260,6260,6260,6260,6260,0
20241213,160100,1073670260,6260,6260,6260,6260,0
20241213,160000,1073670260,6260,6260,6260,6260,0
20241213,155900,1073670260,6260,6260,6260,6260,0
20241213,155800,1073670260,6260,6260,6260,6260,0
20241213,155700,1073670260,6260,6260,6260,6260,0
20241213,155600,1073670260,6260,6260,6260,6260,0
20241213,155500,1073670260,6260,6260,6260,6260,0
20241213,155400,1073670260,6260,6260,6260,6260,0
20241213,155300,1073670260,6260,6260,6260,6260,0
20241213,155200,1073670260,6260,6260,6260,6260,0
20241213,155100,1073670260,6260,6260,6260,6260,0
20241213,155000,1073670260,6260,6260,6260,6260,0
20241213,154900,1073670260,6260,6260,6260,6260,0
20241213,154800,1073670260,6260,6260,6260,6260,3568
20241213,154700,1073670260,6260,6260,6260,6260,0
20241213,154600,1073670260,6260,6260,6260,6260,0
20241213,154500,1073670260,6260,6260,6260,6260,0
20241213,154400,1073670260,6260,6260,6260,6260,0
20241213,154300,1073670260,6260,6260,6260,6260,0
20241213,154200,1073670260,6260,6260,6260,6260,0
20241213,154100,1073670260,6260,6260,6260,6260,0
20241213,154000,1073670260,6260,6260,6260,6260,0
20241213,153900,1073670260,6260,6260,6260,6260,0
20241213,153800,1073670260,6260,6260,6260,6260,0
20241213,153700,1073670260,6260,6260,6260,6260,0
20241213,153600,1073670260,6260,6260,6260,6260,0
20241213,153500,1073670260,6260,6260,6260,6260,0
20241213,153400,1073670260,6260,6260,6260,6260,0
20241213,153300,1073670260,6260,6260,6260,6260,0
20241213,153200,1073670260,6260,6260,6260,6260,0
20241213,153100,1073670260,6260,6260,6260,6260,0
20241213,153000,1073670260,6260,6260,6260,6260,3568
20241213,152900,1051334580,6300,6300,6300,6300,0
20241213,152800,1051334580,6300,6300,6300,6300,0
20241213,152700,1051334580,6300,6300,6300,6300,0
20241213,152600,1051334580,6300,6300,6300,6300,0
20241213,152500,1051334580,6300,6300,6300,6300,0
20241213,152400,1051334580,6300,6300,6300,6300,0
20241213,152300,1051334580,6300,6300,6300,6300,0
20241213,152200,1051334580,6300,6300,6300,6300,0
20241213,152100,1051334580,6300,6300,6300,6300,0
20241213,152000,1051334580,6300,6300,6300,6300,0
20241213,151900,1051334580,6300,6270,6300,6260,640
20241213,151800,1047319040,6300,6300,6300,6270,337
20241213,151700,1045199340,6270,6290,6300,6270,19
20241213,151600,1045079980,6290,6300,6300,6290,2586
20241213,151500,1028807530,6300,6270,6300,6270,1749
20241213,151400,1017821030,6280,6280,6280,6280,1
20241213,151300,1017814750,6290,6290,6290,6290,1
20241213,151200,1017808460,6300,6270,6300,6270,200
20241213,151100,1016551460,6300,6280,6300,6280,134
20241213,151000,1015707280,6300,6290,6300,6280,222
20241213,150900,1014310900,6290,6280,6290,6280,351
20241213,150800,1012106540,6280,6270,6280,6270,27
20241213,150700,1011937150,6280,6280,6280,6280,0
20241213,150600,1011937150,6280,6280,6280,6280,125
20241213,150500,1011152150,6270,6270,6270,6270,185
20241213,150400,1009992200,6290,6290,6290,6290,0
20241213,150300,1009992200,6290,6280,6290,6280,1927
20241213,150200,997890620,6300,6280,6300,6280,1451
20241213,150100,988778300,6280,6280,6280,6280,649
20241213,150000,984702580,6270,6270,6270,6270,1983
20241213,145900,972269170,6270,6260,6270,6260,60
20241213,145800,971893560,6260,6270,6270,6260,550
20241213,145700,968450550,6260,6270,6270,6260,18
20241213,145600,968337840,6270,6270,6270,6260,232
20241213,145500,966885460,6270,6270,6270,6250,496
20241213,145400,963780690,6270,6270,6270,6270,2
20241213,145300,963768150,6260,6260,6270,6250,1234
20241213,145200,956044300,6260,6250,6260,6250,206
20241213,145100,954755490,6250,6260,6260,6250,876
20241213,145000,949280270,6260,6270,6270,6260,728
20241213,144900,944722830,6270,6260,6270,6260,117
20241213,144800,943990390,6260,6260,6260,6260,519
20241213,144700,940741450,6260,6260,6260,6260,40
20241213,144600,940491050,6270,6270,6270,6260,771
20241213,144500,935662860,6270,6290,6300,6270,7110
20241213,144400,890997960,6300,6320,6320,6290,505
20241213,144300,887817260,6300,6290,6320,6290,387
20241213,144200,885382950,6320,6310,6320,6300,702
20241213,144100,880955570,6300,6300,6300,6300,350
20241213,144000,878750570,6300,6300,6300,6300,120
20241213,143900,877994570,6300,6300,6300,6300,0
20241213,143800,877994570,6300,6300,6300,6300,61
20241213,143700,877610270,6300,6300,6300,6300,137
20241213,143600,876747170,6300,6300,6300,6300,31
20241213,143500,876551870,6290,6290,6290,6290,17
20241213,143400,876444940,6300,6300,6300,6300,213
20241213,143300,875103040,6320,6320,6320,6300,1202
20241213,143200,867529200,6320,6320,6320,6320,83
20241213,143100,867004640,6320,6320,6320,6310,56
20241213,143000,866651220,6320,6310,6320,6310,105
20241213,142900,865988620,6330,6310,6330,6310,201
20241213,142800,864719290,6320,6320,6320,6320,1
20241213,142700,864712970,6300,6300,6300,6300,99
20241213,142600,864089270,6330,6330,6330,6330,0
20241213,142500,864089270,6330,6330,6330,6330,0
20241213,142400,864089270,6330,6330,6330,6330,0
20241213,142300,864089270,6330,6310,6330,6290,10285
20241213,142200,799369120,6330,6330,6330,6330,20
20241213,142100,799242520,6330,6330,6330,6320,21
20241213,142000,799109640,6330,6320,6330,6320,2
20241213,141900,799096990,6330,6330,6330,6300,245
20241213,141800,797550670,6330,6320,6330,6320,754
20241213,141700,792785380,6310,6310,6310,6310,423
20241213,141600,790116250,6310,6310,6310,6310,1
20241213,141500,790109940,6310,6310,6310,6310,0
20241213,141400,790109940,6310,6300,6310,6300,2
20241213,141300,790097330,6310,6310,6310,6310,0
20241213,141200,790097330,6310,6310,6310,6310,0
20241213,141100,790097330,6310,6310,6310,6310,146
20241213,141000,789176070,6310,6300,6310,6300,101
20241213,140900,788539760,6310,6310,6310,6310,0
20241213,140800,788539760,6310,6310,6310,6310,1
20241213,140700,788533450,6310,6310,6310,6310,4895
20241213,140600,757646000,6310,6310,6310,6310,254
20241213,140500,756043260,6290,6290,6290,6290,0
20241213,140400,756043260,6290,6290,6290,6290,45
20241213,140300,755760210,6290,6290,6290,6290,79
20241213,140200,755263300,6310,6290,6310,6290,245
20241213,140100,753722230,6310,6310,6310,6310,0
20241213,140000,753722230,6310,6290,6310,6290,170
20241213,135900,752652900,6310,6310,6310,6310,0
20241213,135800,752652900,6310,6300,6310,6300,80
20241213,135700,752148890,6310,6310,6310,6310,16
20241213,135600,752047930,6300,6310,6310,6300,101
20241213,135500,751411620,6300,6300,6310,6300,287
20241213,135400,749602650,6300,6300,6300,6300,1151
20241213,135300,742351350,6300,6300,6300,6300,6
20241213,135200,742313550,6310,6310,6310,6310,0
20241213,135100,742313550,6310,6310,6310,6310,0
20241213,135000,742313550,6310,6320,6320,6300,5
20241213,134900,742282000,6300,6300,6300,6300,447
20241213,134800,739465900,6320,6320,6320,6320,0
20241213,134700,739465900,6320,6320,6320,6320,5
20241213,134600,739434300,6320,6320,6320,6320,0
20241213,134500,739434300,6320,6320,6320,6320,1
20241213,134400,739427980,6320,6310,6320,6310,141
20241213,134300,738538260,6320,6320,6320,6320,1
20241213,134200,738531940,6300,6310,6320,6300,78
20241213,134100,738040510,6310,6310,6320,6310,92
20241213,134000,737459970,6310,6310,6310,6310,100
20241213,133900,736828970,6320,6320,6320,6320,121
20241213,133800,736064250,6320,6320,6320,6320,0
20241213,133700,736064250,6320,6320,6320,6320,1
20241213,133600,736057930,6320,6300,6320,6300,159
20241213,133500,735055830,6320,6320,6320,6320,31
20241213,133400,734859910,6320,6300,6320,6300,479
20241213,133300,731838990,6320,6320,6320,6320,0
20241213,133200,731838990,6320,6310,6320,6310,117
20241213,133100,731099570,6320,6320,6320,6320,5
20241213,133000,731067970,6320,6320,6320,6320,3
20241213,132900,731049010,6320,6290,6320,6290,307
20241213,132800,729111850,6290,6280,6290,6280,313
20241213,132700,727143130,6280,6290,6290,6280,511
20241213,132600,723933940,6300,6300,6300,6300,0
20241213,132500,723933940,6300,6280,6300,6280,156
20241213,132400,722951580,6300,6290,6300,6290,220
20241213,132300,721565880,6290,6290,6290,6290,284
20241213,132200,719779520,6300,6300,6300,6300,0
20241213,132100,719779520,6300,6290,6300,6280,102
20241213,132000,719137940,6280,6270,6280,6270,319
20241213,131900,717134720,6280,6280,6280,6280,2
20241213,131800,717122160,6280,6280,6280,6280,250
20241213,131700,715552160,6280,6270,6280,6270,22
20241213,131600,715414200,6270,6270,6270,6270,10
20241213,131500,715351500,6280,6280,6280,6280,2
20241213,131400,715338940,6280,6270,6280,6270,144
20241213,131300,714435910,6270,6280,6280,6270,570
20241213,131200,710861320,6270,6280,6280,6270,772
20241213,131100,706020160,6280,6280,6280,6280,0
20241213,131000,706020160,6280,6280,6280,6280,75
20241213,130900,705549160,6280,6280,6280,6280,277
20241213,130800,703809600,6280,6280,6280,6280,74
20241213,130700,703344880,6290,6290,6290,6290,1
20241213,130600,703338590,6300,6300,6300,6300,2
20241213,130500,703325990,6280,6280,6280,6280,600
20241213,130400,699557990,6300,6290,6300,6290,236
20241213,130300,698073520,6300,6300,6300,6290,3
20241213,130200,698054630,6300,6290,6300,6290,13
20241213,130100,697972830,6290,6290,6290,6290,1320
20241213,130000,689670030,6290,6290,6290,6290,129
20241213,125900,688858620,6270,6270,6270,6270,5
20241213,125800,688827270,6290,6290,6290,6290,1
20241213,125700,688820980,6280,6280,6280,6280,1
20241213,125600,688814700,6290,6290,6290,6290,20
20241213,125500,688688900,6290,6280,6290,6280,230
20241213,125400,687242400,6290,6290,6290,6290,0
20241213,125300,687242400,6290,6290,6290,6290,0
20241213,125200,687242400,6290,6290,6290,6290,0
20241213,125100,687242400,6290,6290,6290,6290,0
20241213,125000,687242400,6290,6280,6290,6260,1423
20241213,124900,678310940,6280,6280,6280,6280,1537
20241213,124800,668658580,6280,6260,6280,6260,935
20241213,124700,662805460,6260,6260,6260,6260,804
20241213,124600,657772420,6280,6250,6280,6250,2323
20241213,124500,643241140,6250,6260,6260,6250,30
20241213,124400,643053540,6260,6260,6260,6260,1540
20241213,124300,633413140,6280,6260,6280,6260,233
20241213,124200,631954540,6280,6280,6280,6280,1
20241213,124100,631948260,6280,6260,6280,6260,832
20241213,124000,626739870,6260,6270,6270,6260,1206
20241213,123900,619178650,6290,6290,6290,6290,0
20241213,123800,619178650,6290,6290,6290,6290,1
20241213,123700,619172360,6290,6290,6290,6290,16
20241213,123600,619071720,6290,6280,6290,6250,4327
20241213,123500,591956890,6290,6290,6290,6290,500
20241213,123400,588811890,6290,6300,6300,6290,664
20241213,123300,584635310,6290,6290,6290,6290,0
20241213,123200,584635310,6290,6290,6290,6290,404
20241213,123100,582094150,6290,6290,6290,6290,115
20241213,123000,581370800,6290,6290,6290,6290,227
20241213,122900,579942970,6300,6300,6300,6300,2
20241213,122800,579930370,6290,6290,6290,6290,118
20241213,122700,579188150,6290,6290,6290,6290,357
20241213,122600,576942620,6290,6290,6290,6290,30
20241213,122500,576753920,6280,6280,6280,6280,5
20241213,122400,576722520,6290,6300,6300,6290,19
20241213,122300,576603000,6290,6290,6290,6290,2
20241213,122200,576590420,6300,6300,6300,6300,162
20241213,122100,575569820,6290,6290,6290,6290,0
20241213,122000,575569820,6290,6290,6290,6290,0
20241213,121900,575569820,6290,6290,6290,6290,11
20241213,121800,575500630,6290,6290,6290,6290,68
20241213,121700,575072910,6290,6290,6290,6290,1056
20241213,121600,568430670,6310,6300,6310,6300,148
20241213,121500,567497520,6310,6310,6310,6310,137
20241213,121400,566633050,6300,6300,6300,6300,10
20241213,121300,566570050,6300,6300,6300,6300,0
20241213,121200,566570050,6300,6290,6300,6280,4
20241213,121100,566544880,6280,6290,6290,6280,1449
20241213,121000,557431170,6320,6320,6320,6320,0
20241213,120900,557431170,6320,6320,6320,6320,0
20241213,120800,557431170,6320,6300,6320,6300,4
20241213,120700,557405940,6290,6320,6320,6290,4
20241213,120600,557380720,6320,6320,6320,6320,71
20241213,120500,556932000,6320,6330,6330,6280,36
20241213,120400,556705310,6270,6320,6340,6270,10919
20241213,120300,487995850,6320,6330,6330,6320,861
20241213,120200,482552580,6350,6350,6350,6350,1
20241213,120100,482546230,6350,6340,6350,6340,1202
20241213,120000,474925540,6350,6350,6350,6350,89
20241213,115900,474360390,6370,6360,6370,6360,2
20241213,115800,474347660,6350,6350,6350,6350,1910
20241213,115700,462219160,6360,6360,6360,6360,1
20241213,115600,462212800,6370,6360,6370,6360,62
20241213,115500,461818460,6360,6360,6360,6360,0
20241213,115400,461818460,6360,6360,6360,6360,0
20241213,115300,461818460,6360,6360,6360,6360,2
20241213,115200,461805740,6370,6370,6370,6370,0
20241213,115100,461805740,6370,6370,6370,6370,1
20241213,115000,461799370,6370,6370,6370,6370,0
20241213,114900,461799370,6370,6370,6370,6370,0
20241213,114800,461799370,6370,6370,6370,6370,17
20241213,114700,461691080,6370,6370,6370,6370,1
20241213,114600,461684710,6360,6360,6360,6360,60
20241213,114500,461303110,6360,6360,6360,6360,100
20241213,114400,460667110,6360,6360,6360,6360,0
20241213,114300,460667110,6360,6360,6360,6360,0
20241213,114200,460667110,6360,6350,6360,6350,30
20241213,114100,460476600,6350,6360,6360,6340,624
20241213,114000,456516740,6360,6350,6360,6350,161
20241213,113900,455494380,6350,6350,6350,6350,0
20241213,113800,455494380,6350,6350,6350,6350,14
20241213,113700,455405480,6350,6350,6350,6350,150
20241213,113600,454452980,6350,6350,6350,6350,161
20241213,113500,453430630,6340,6340,6340,6340,150
20241213,113400,452479630,6340,6340,6340,6340,1
20241213,113300,452473290,6350,6350,6350,6350,1
20241213,113200,452466940,6350,6350,6350,6350,81
20241213,113100,451952590,6350,6350,6350,6350,1
20241213,113000,451946240,6350,6340,6350,6340,236
20241213,112900,450449300,6350,6350,6350,6350,57
20241213,112800,450087350,6350,6350,6350,6350,0
20241213,112700,450087350,6350,6350,6350,6350,0
20241213,112600,450087350,6350,6350,6350,6350,0
20241213,112500,450087350,6350,6350,6350,6350,0
20241213,112400,450087350,6350,6350,6350,6350,0
20241213,112300,450087350,6350,6350,6350,6350,0
20241213,112200,450087350,6350,6350,6350,6350,3
20241213,112100,450068300,6350,6330,6350,6330,1000
20241213,112000,443720080,6330,6330,6330,6320,31
20241213,111900,443524050,6330,6310,6330,6310,234
20241213,111800,442047470,6310,6310,6330,6310,66
20241213,111700,441630990,6330,6320,6330,6320,17
20241213,111600,441523540,6320,6330,6330,6320,51
20241213,111500,441200720,6330,6330,6330,6330,0
20241213,111400,441200720,6330,6330,6330,6310,221
20241213,111300,439805790,6320,6330,6330,6320,7
20241213,111200,439761500,6330,6330,6330,6330,316
20241213,111100,437761220,6330,6330,6330,6300,847
20241213,111000,432419300,6310,6310,6310,6310,1388
20241213,110900,423661020,6330,6330,6330,6330,0
20241213,110800,423661020,6330,6310,6330,6310,474
20241213,110700,420668050,6320,6310,6320,6310,201
20241213,110600,419399730,6330,6330,6330,6330,0
20241213,110500,419399730,6330,6330,6330,6330,0
20241213,110400,419399730,6330,6320,6340,6320,938
20241213,110300,413471450,6340,6340,6340,6340,8
20241213,110200,413420730,6340,6340,6340,6340,3
20241213,110100,413401710,6320,6320,6320,6320,300
20241213,110000,411505710,6340,6340,6340,6340,200
20241213,105900,410237710,6340,6340,6340,6340,0
20241213,105800,410237710,6340,6340,6340,6340,50
20241213,105700,409920710,6340,6340,6340,6340,1
20241213,105600,409914370,6340,6320,6340,6320,1047
20241213,105500,403277280,6320,6320,6320,6320,1656
20241213,105400,392811360,6330,6330,6330,6330,1
20241213,105300,392805030,6330,6330,6330,6330,200
20241213,105200,391539030,6330,6330,6330,6330,0
20241213,105100,391539030,6330,6330,6330,6330,50
20241213,105000,391222530,6330,6330,6330,6330,0
20241213,104900,391222530,6330,6320,6330,6320,83
20241213,104800,390697960,6330,6320,6330,6320,601
20241213,104700,386899630,6320,6320,6320,6320,1
20241213,104600,386893310,6330,6330,6330,6330,202
20241213,104500,385614650,6320,6320,6320,6320,58
20241213,104400,385248090,6320,6320,6320,6320,110
20241213,104300,384552890,6310,6310,6310,6310,255
20241213,104200,382943840,6310,6310,6310,6310,100
20241213,104100,382312840,6310,6310,6310,6310,3
20241213,104000,382293910,6310,6310,6310,6310,1
20241213,103900,382287600,6300,6300,6300,6300,971
20241213,103800,376170300,6310,6320,6320,6310,233
20241213,103700,374699970,6320,6320,6320,6320,180
20241213,103600,373562370,6320,6320,6320,6320,0
20241213,103500,373562370,6320,6300,6320,6300,21
20241213,103400,373430050,6320,6320,6320,6310,53
20241213,103300,373095110,6320,6320,6320,6320,0
20241213,103200,373095110,6320,6320,6320,6320,0
20241213,103100,373095110,6320,6320,6320,6320,1
20241213,103000,373088790,6290,6320,6320,6290,117
20241213,102900,372352830,6310,6310,6310,6310,101
20241213,102800,371715520,6300,6300,6300,6300,16
20241213,102700,371614720,6310,6300,6310,6300,2
20241213,102600,371602110,6300,6300,6300,6300,0
20241213,102500,371602110,6300,6300,6300,6300,131
20241213,102400,370776810,6310,6310,6310,6310,21
20241213,102300,370644300,6300,6300,6300,6300,0
20241213,102200,370644300,6300,6310,6310,6300,158
20241213,102100,369648850,6310,6310,6310,6300,368
20241213,102000,367330390,6300,6300,6300,6300,405
20241213,101900,364778890,6300,6300,6300,6300,275
20241213,101800,363046390,6300,6300,6310,6300,23
20241213,101700,362901290,6310,6300,6310,6300,33
20241213,101600,362693370,6320,6320,6320,6320,0
20241213,101500,362693370,6320,6300,6320,6290,135
20241213,101400,361843190,6300,6300,6300,6300,130
20241213,101300,361024190,6310,6310,6310,6310,10
20241213,101200,360961090,6320,6320,6320,6320,1
20241213,101100,360954770,6290,6300,6300,6290,636
20241213,101000,356949300,6330,6330,6330,6330,0
20241213,100900,356949300,6330,6330,6330,6330,1
20241213,100800,356942970,6290,6310,6310,6290,2804
20241213,100700,339299750,6320,6320,6320,6320,100
20241213,100600,338667750,6320,6300,6320,6300,301
20241213,100500,336771430,6300,6300,6300,6300,2
20241213,100400,336758830,6320,6300,6320,6300,11
20241213,100300,336689510,6320,6320,6320,6320,9
20241213,100200,336632630,6330,6310,6330,6300,175
20241213,100100,335529530,6310,6310,6310,6310,285
20241213,100000,333731180,6310,6310,6310,6310,72
20241213,095900,333276860,6300,6310,6310,6300,59
20241213,095800,332905150,6330,6330,6330,6310,87
20241213,095700,332356140,6340,6320,6340,6320,3
20241213,095600,332337160,6340,6320,6340,6310,91
20241213,095500,331762140,6320,6330,6330,6320,822
20241213,095400,326559100,6330,6330,6330,6330,0
20241213,095300,326559100,6330,6330,6330,6330,1
20241213,095200,326552770,6300,6310,6310,6300,77
20241213,095100,326067660,6300,6300,6310,6290,799
20241213,095000,321037980,6310,6310,6310,6300,202
20241213,094900,319764310,6310,6310,6310,6310,101
20241213,094800,319127000,6310,6310,6310,6310,6
20241213,094700,319089140,6330,6330,6330,6300,522
20241213,094600,315799880,6300,6300,6300,6300,125
20241213,094500,315012380,6280,6310,6310,6280,1211
20241213,094400,307383990,6320,6330,6330,6320,612
20241213,094300,303515000,6330,6320,6330,6320,886
20241213,094200,297912320,6310,6310,6310,6310,2
20241213,094100,297899700,6300,6320,6320,6300,3
20241213,094000,297880760,6320,6310,6320,6310,203
20241213,093900,296599800,6310,6290,6310,6290,220
20241213,093800,295214780,6290,6310,6310,6290,213
20241213,093700,293873260,6290,6290,6290,6290,1
20241213,093600,293866970,6310,6280,6310,6280,177
20241213,093500,292754780,6280,6330,6330,6280,6606
20241213,093400,251150100,6340,6360,6360,6340,7
20241213,093300,251105700,6340,6340,6340,6330,179
20241213,093200,249972430,6330,6340,6340,6330,25
20241213,093100,249814030,6360,6330,6360,6330,131
20241213,093000,248984770,6360,6360,6360,6360,0
20241213,092900,248984770,6360,6350,6360,6310,212
20241213,092800,247638680,6350,6350,6350,6350,3
20241213,092700,247619630,6300,6350,6350,6300,739
20241213,092600,242956150,6290,6290,6340,6280,4050
20241213,092500,217480170,6290,6310,6310,6290,1702
20241213,092400,206762830,6340,6280,6340,6280,425
20241213,092300,204092570,6280,6330,6330,6280,4708
20241213,092200,174384560,6330,6340,6360,6310,1710
20241213,092100,163558650,6380,6360,6380,6360,501
20241213,092000,160372270,6360,6360,6360,6360,10
20241213,091900,160308670,6360,6350,6360,6340,2675
20241213,091800,143333760,6360,6370,6370,6350,253
20241213,091700,141723860,6360,6380,6390,6360,2954
20241213,091600,122921360,6380,6370,6380,6370,124
20241213,091500,122131460,6400,6400,6400,6380,203
20241213,091400,120832290,6400,6370,6400,6370,3979
20241213,091300,95485980,6370,6410,6410,6370,959
20241213,091200,89364510,6390,6390,6390,6390,104
20241213,091100,88699950,6410,6410,6410,6410,1
20241213,091000,88693540,6370,6390,6390,6370,257
20241213,090900,87056070,6410,6410,6410,6410,0
20241213,090800,87056070,6410,6380,6410,6370,2042
20241213,090700,74039630,6380,6380,6420,6380,282
20241213,090600,72240390,6390,6380,6420,6370,1025
20241213,090500,65701390,6380,6450,6450,6370,2166
20241213,090400,51866180,6450,6450,6450,6400,1296
20241213,090300,43547730,6400,6400,6400,6390,910
20241213,090200,37725500,6400,6410,6410,6400,1612
20241213,090100,27396460,6430,6420,6440,6420,1350
20241213,090000,18716020,6420,6430,6450,6420,2911
Reference in New Issue Copy Permalink