ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/241710/min/candle-20241212.csv

708 lines
38 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
20241212,204500,20200948100,53300,53300,53300,53300,167738
20241212,204400,20200948100,53300,53300,53300,53300,0
20241212,204300,20200948100,53300,53300,53300,53300,0
20241212,204200,20200948100,53300,53300,53300,53300,0
20241212,204100,20200948100,53300,53300,53300,53300,0
20241212,204000,20200948100,53300,53300,53300,53300,0
20241212,203900,20200948100,53300,53300,53300,53300,0
20241212,203800,20200948100,53300,53300,53300,53300,0
20241212,203700,20200948100,53300,53300,53300,53300,0
20241212,203600,20200948100,53300,53300,53300,53300,0
20241212,203500,20200948100,53300,53300,53300,53300,0
20241212,203400,20200948100,53300,53300,53300,53300,0
20241212,203300,20200948100,53300,53300,53300,53300,0
20241212,203200,20200948100,53300,53300,53300,53300,0
20241212,203100,20200948100,53300,53300,53300,53300,0
20241212,203000,20200948100,53300,53300,53300,53300,0
20241212,202900,20200948100,53300,53300,53300,53300,0
20241212,202800,20200948100,53300,53300,53300,53300,0
20241212,202700,20200948100,53300,53300,53300,53300,0
20241212,202600,20200948100,53300,53300,53300,53300,0
20241212,202500,20200948100,53300,53300,53300,53300,0
20241212,202400,20200948100,53300,53300,53300,53300,0
20241212,202300,20200948100,53300,53300,53300,53300,0
20241212,202200,20200948100,53300,53300,53300,53300,0
20241212,202100,20200948100,53300,53300,53300,53300,0
20241212,202000,20200948100,53300,53300,53300,53300,0
20241212,201900,20200948100,53300,53300,53300,53300,0
20241212,201800,20200948100,53300,53300,53300,53300,0
20241212,201700,20200948100,53300,53300,53300,53300,0
20241212,201600,20200948100,53300,53300,53300,53300,0
20241212,201500,20200948100,53300,53300,53300,53300,167738
20241212,201400,20200948100,53300,53300,53300,53300,0
20241212,201300,20200948100,53300,53300,53300,53300,0
20241212,201200,20200948100,53300,53300,53300,53300,0
20241212,201100,20200948100,53300,53300,53300,53300,0
20241212,201000,20200948100,53300,53300,53300,53300,0
20241212,200900,20200948100,53300,53300,53300,53300,0
20241212,200800,20200948100,53300,53300,53300,53300,0
20241212,200700,20200948100,53300,53300,53300,53300,0
20241212,200600,20200948100,53300,53300,53300,53300,0
20241212,200500,20200948100,53300,53300,53300,53300,0
20241212,200400,20200948100,53300,53300,53300,53300,0
20241212,200300,20200948100,53300,53300,53300,53300,0
20241212,200200,20200948100,53300,53300,53300,53300,0
20241212,200100,20200948100,53300,53300,53300,53300,0
20241212,200000,20200948100,53300,53300,53300,53300,0
20241212,195900,20200948100,53300,53300,53300,53300,0
20241212,195800,20200948100,53300,53300,53300,53300,0
20241212,195700,20200948100,53300,53300,53300,53300,0
20241212,195600,20200948100,53300,53300,53300,53300,0
20241212,195500,20200948100,53300,53300,53300,53300,0
20241212,195400,20200948100,53300,53300,53300,53300,0
20241212,195300,20200948100,53300,53300,53300,53300,0
20241212,195200,20200948100,53300,53300,53300,53300,0
20241212,195100,20200948100,53300,53300,53300,53300,0
20241212,195000,20200948100,53300,53300,53300,53300,0
20241212,194900,20200948100,53300,53300,53300,53300,0
20241212,194800,20200948100,53300,53300,53300,53300,0
20241212,194700,20200948100,53300,53300,53300,53300,0
20241212,194600,20200948100,53300,53300,53300,53300,0
20241212,194500,20200948100,53300,53300,53300,53300,167738
20241212,194400,20200948100,53300,53300,53300,53300,0
20241212,194300,20200948100,53300,53300,53300,53300,0
20241212,194200,20200948100,53300,53300,53300,53300,0
20241212,194100,20200948100,53300,53300,53300,53300,0
20241212,194000,20200948100,53300,53300,53300,53300,0
20241212,193900,20200948100,53300,53300,53300,53300,0
20241212,193800,20200948100,53300,53300,53300,53300,0
20241212,193700,20200948100,53300,53300,53300,53300,0
20241212,193600,20200948100,53300,53300,53300,53300,0
20241212,193500,20200948100,53300,53300,53300,53300,0
20241212,193400,20200948100,53300,53300,53300,53300,0
20241212,193300,20200948100,53300,53300,53300,53300,0
20241212,193200,20200948100,53300,53300,53300,53300,0
20241212,193100,20200948100,53300,53300,53300,53300,0
20241212,193000,20200948100,53300,53300,53300,53300,0
20241212,192900,20200948100,53300,53300,53300,53300,0
20241212,192800,20200948100,53300,53300,53300,53300,0
20241212,192700,20200948100,53300,53300,53300,53300,0
20241212,192600,20200948100,53300,53300,53300,53300,0
20241212,192500,20200948100,53300,53300,53300,53300,0
20241212,192400,20200948100,53300,53300,53300,53300,0
20241212,192300,20200948100,53300,53300,53300,53300,0
20241212,192200,20200948100,53300,53300,53300,53300,0
20241212,192100,20200948100,53300,53300,53300,53300,0
20241212,192000,20200948100,53300,53300,53300,53300,0
20241212,191900,20200948100,53300,53300,53300,53300,0
20241212,191800,20200948100,53300,53300,53300,53300,0
20241212,191700,20200948100,53300,53300,53300,53300,0
20241212,191600,20200948100,53300,53300,53300,53300,0
20241212,191500,20200948100,53300,53300,53300,53300,167738
20241212,191400,20200948100,53300,53300,53300,53300,0
20241212,191300,20200948100,53300,53300,53300,53300,0
20241212,191200,20200948100,53300,53300,53300,53300,0
20241212,191100,20200948100,53300,53300,53300,53300,0
20241212,191000,20200948100,53300,53300,53300,53300,0
20241212,190900,20200948100,53300,53300,53300,53300,0
20241212,190800,20200948100,53300,53300,53300,53300,0
20241212,190700,20200948100,53300,53300,53300,53300,0
20241212,190600,20200948100,53300,53300,53300,53300,0
20241212,190500,20200948100,53300,53300,53300,53300,0
20241212,190400,20200948100,53300,53300,53300,53300,0
20241212,190300,20200948100,53300,53300,53300,53300,0
20241212,190200,20200948100,53300,53300,53300,53300,0
20241212,190100,20200948100,53300,53300,53300,53300,0
20241212,190000,20200948100,53300,53300,53300,53300,0
20241212,185900,20200948100,53300,53300,53300,53300,0
20241212,185800,20200948100,53300,53300,53300,53300,0
20241212,185700,20200948100,53300,53300,53300,53300,0
20241212,185600,20200948100,53300,53300,53300,53300,0
20241212,185500,20200948100,53300,53300,53300,53300,0
20241212,185400,20200948100,53300,53300,53300,53300,0
20241212,185300,20200948100,53300,53300,53300,53300,0
20241212,185200,20200948100,53300,53300,53300,53300,0
20241212,185100,20200948100,53300,53300,53300,53300,0
20241212,185000,20200948100,53300,53300,53300,53300,0
20241212,184900,20200948100,53300,53300,53300,53300,0
20241212,184800,20200948100,53300,53300,53300,53300,0
20241212,184700,20200948100,53300,53300,53300,53300,0
20241212,184600,20200948100,53300,53300,53300,53300,0
20241212,184500,20200948100,53300,53300,53300,53300,167738
20241212,184400,20200948100,53300,53300,53300,53300,0
20241212,184300,20200948100,53300,53300,53300,53300,0
20241212,184200,20200948100,53300,53300,53300,53300,0
20241212,184100,20200948100,53300,53300,53300,53300,0
20241212,184000,20200948100,53300,53300,53300,53300,0
20241212,183900,20200948100,53300,53300,53300,53300,0
20241212,183800,20200948100,53300,53300,53300,53300,0
20241212,183700,20200948100,53300,53300,53300,53300,0
20241212,183600,20200948100,53300,53300,53300,53300,0
20241212,183500,20200948100,53300,53300,53300,53300,0
20241212,183400,20200948100,53300,53300,53300,53300,0
20241212,183300,20200948100,53300,53300,53300,53300,0
20241212,183200,20200948100,53300,53300,53300,53300,0
20241212,183100,20200948100,53300,53300,53300,53300,0
20241212,183000,20200948100,53300,53300,53300,53300,0
20241212,182900,20200948100,53300,53300,53300,53300,0
20241212,182800,20200948100,53300,53300,53300,53300,0
20241212,182700,20200948100,53300,53300,53300,53300,0
20241212,182600,20200948100,53300,53300,53300,53300,0
20241212,182500,20200948100,53300,53300,53300,53300,0
20241212,182400,20200948100,53300,53300,53300,53300,0
20241212,182300,20200948100,53300,53300,53300,53300,0
20241212,182200,20200948100,53300,53300,53300,53300,0
20241212,182100,20200948100,53300,53300,53300,53300,0
20241212,182000,20200948100,53300,53300,53300,53300,0
20241212,181900,20200948100,53300,53300,53300,53300,0
20241212,181800,20200948100,53300,53300,53300,53300,0
20241212,181700,20200948100,53300,53300,53300,53300,0
20241212,181600,20200948100,53300,53300,53300,53300,0
20241212,181500,20200948100,53300,53300,53300,53300,167738
20241212,181400,20200948100,53300,53300,53300,53300,0
20241212,181300,20200948100,53300,53300,53300,53300,0
20241212,181200,20200948100,53300,53300,53300,53300,0
20241212,181100,20200948100,53300,53300,53300,53300,0
20241212,181000,20200948100,53300,53300,53300,53300,0
20241212,180900,20200948100,53300,53300,53300,53300,0
20241212,180800,20200948100,53300,53300,53300,53300,0
20241212,180700,20200948100,53300,53300,53300,53300,0
20241212,180600,20200948100,53300,53300,53300,53300,0
20241212,180500,20200948100,53300,53300,53300,53300,0
20241212,180400,20200948100,53300,53300,53300,53300,0
20241212,180300,20200948100,53300,53300,53300,53300,0
20241212,180200,20200948100,53300,53300,53300,53300,0
20241212,180100,20200948100,53300,53300,53300,53300,0
20241212,180000,20200948100,53300,53300,53300,53300,0
20241212,175900,20200948100,53300,53300,53300,53300,0
20241212,175800,20200948100,53300,53300,53300,53300,0
20241212,175700,20200948100,53300,53300,53300,53300,0
20241212,175600,20200948100,53300,53300,53300,53300,0
20241212,175500,20200948100,53300,53300,53300,53300,0
20241212,175400,20200948100,53300,53300,53300,53300,0
20241212,175300,20200948100,53300,53300,53300,53300,0
20241212,175200,20200948100,53300,53300,53300,53300,0
20241212,175100,20200948100,53300,53300,53300,53300,0
20241212,175000,20200948100,53300,53300,53300,53300,0
20241212,174900,20200948100,53300,53300,53300,53300,0
20241212,174800,20200948100,53300,53300,53300,53300,0
20241212,174700,20200948100,53300,53300,53300,53300,0
20241212,174600,20200948100,53300,53300,53300,53300,0
20241212,174500,20200948100,53300,53300,53300,53300,167738
20241212,174400,20200948100,53300,53300,53300,53300,0
20241212,174300,20200948100,53300,53300,53300,53300,0
20241212,174200,20200948100,53300,53300,53300,53300,0
20241212,174100,20200948100,53300,53300,53300,53300,0
20241212,174000,20200948100,53300,53300,53300,53300,0
20241212,173900,20200948100,53300,53300,53300,53300,0
20241212,173800,20200948100,53300,53300,53300,53300,0
20241212,173700,20200948100,53300,53300,53300,53300,0
20241212,173600,20200948100,53300,53300,53300,53300,0
20241212,173500,20200948100,53300,53300,53300,53300,0
20241212,173400,20200948100,53300,53300,53300,53300,0
20241212,173300,20200948100,53300,53300,53300,53300,0
20241212,173200,20200948100,53300,53300,53300,53300,0
20241212,173100,20200948100,53300,53300,53300,53300,0
20241212,173000,20200948100,53300,53300,53300,53300,0
20241212,172900,20200948100,53300,53300,53300,53300,0
20241212,172800,20200948100,53300,53300,53300,53300,0
20241212,172700,20200948100,53300,53300,53300,53300,0
20241212,172600,20200948100,53300,53300,53300,53300,0
20241212,172500,20200948100,53300,53300,53300,53300,0
20241212,172400,20200948100,53300,53300,53300,53300,0
20241212,172300,20200948100,53300,53300,53300,53300,0
20241212,172200,20200948100,53300,53300,53300,53300,0
20241212,172100,20200948100,53300,53300,53300,53300,0
20241212,172000,20200948100,53300,53300,53300,53300,0
20241212,171900,20200948100,53300,53300,53300,53300,0
20241212,171800,20200948100,53300,53300,53300,53300,0
20241212,171700,20200948100,53300,53300,53300,53300,0
20241212,171600,20200948100,53300,53300,53300,53300,0
20241212,171500,20200948100,53300,53300,53300,53300,167738
20241212,171400,20200948100,53300,53300,53300,53300,0
20241212,171300,20200948100,53300,53300,53300,53300,0
20241212,171200,20200948100,53300,53300,53300,53300,0
20241212,171100,20200948100,53300,53300,53300,53300,0
20241212,171000,20200948100,53300,53300,53300,53300,0
20241212,170900,20200948100,53300,53300,53300,53300,0
20241212,170800,20200948100,53300,53300,53300,53300,0
20241212,170700,20200948100,53300,53300,53300,53300,0
20241212,170600,20200948100,53300,53300,53300,53300,0
20241212,170500,20200948100,53300,53300,53300,53300,0
20241212,170400,20200948100,53300,53300,53300,53300,0
20241212,170300,20200948100,53300,53300,53300,53300,0
20241212,170200,20200948100,53300,53300,53300,53300,0
20241212,170100,20200948100,53300,53300,53300,53300,0
20241212,170000,20200948100,53300,53300,53300,53300,0
20241212,165900,20200948100,53300,53300,53300,53300,0
20241212,165800,20200948100,53300,53300,53300,53300,0
20241212,165700,20200948100,53300,53300,53300,53300,0
20241212,165600,20200948100,53300,53300,53300,53300,0
20241212,165500,20200948100,53300,53300,53300,53300,0
20241212,165400,20200948100,53300,53300,53300,53300,0
20241212,165300,20200948100,53300,53300,53300,53300,0
20241212,165200,20200948100,53300,53300,53300,53300,0
20241212,165100,20200948100,53300,53300,53300,53300,0
20241212,165000,20200948100,53300,53300,53300,53300,0
20241212,164900,20200948100,53300,53300,53300,53300,0
20241212,164800,20200948100,53300,53300,53300,53300,0
20241212,164700,20200948100,53300,53300,53300,53300,0
20241212,164600,20200948100,53300,53300,53300,53300,0
20241212,164500,20200948100,53300,53300,53300,53300,167738
20241212,164400,20200948100,53300,53300,53300,53300,0
20241212,164300,20200948100,53300,53300,53300,53300,0
20241212,164200,20200948100,53300,53300,53300,53300,0
20241212,164100,20200948100,53300,53300,53300,53300,0
20241212,164000,20200948100,53300,53300,53300,53300,0
20241212,163900,20200948100,53300,53300,53300,53300,0
20241212,163800,20200948100,53300,53300,53300,53300,0
20241212,163700,20200948100,53300,53300,53300,53300,0
20241212,163600,20200948100,53300,53300,53300,53300,0
20241212,163500,20200948100,53300,53300,53300,53300,0
20241212,163400,20200948100,53300,53300,53300,53300,0
20241212,163300,20200948100,53300,53300,53300,53300,0
20241212,163200,20200948100,53300,53300,53300,53300,0
20241212,163100,20200948100,53300,53300,53300,53300,0
20241212,163000,20200948100,53300,53300,53300,53300,0
20241212,162900,20200948100,53300,53300,53300,53300,0
20241212,162800,20200948100,53300,53300,53300,53300,0
20241212,162700,20200948100,53300,53300,53300,53300,0
20241212,162600,20200948100,53300,53300,53300,53300,0
20241212,162500,20200948100,53300,53300,53300,53300,0
20241212,162400,20200948100,53300,53300,53300,53300,0
20241212,162300,20200948100,53300,53300,53300,53300,0
20241212,162200,20200948100,53300,53300,53300,53300,0
20241212,162100,20200948100,53300,53300,53300,53300,0
20241212,162000,20200948100,53300,53300,53300,53300,0
20241212,161900,20200948100,53300,53300,53300,53300,0
20241212,161800,20200948100,53300,53300,53300,53300,0
20241212,161700,20200948100,53300,53300,53300,53300,0
20241212,161600,20200948100,53300,53300,53300,53300,0
20241212,161500,20200948100,53300,53300,53300,53300,167738
20241212,161400,20200948100,53300,53300,53300,53300,0
20241212,161300,20200948100,53300,53300,53300,53300,0
20241212,161200,20200948100,53300,53300,53300,53300,0
20241212,161100,20200948100,53300,53300,53300,53300,0
20241212,161000,20200948100,53300,53300,53300,53300,0
20241212,160900,20200948100,53300,53300,53300,53300,0
20241212,160800,20200948100,53300,53300,53300,53300,0
20241212,160700,20200948100,53300,53300,53300,53300,0
20241212,160600,20200948100,53300,53300,53300,53300,0
20241212,160500,20200948100,53300,53300,53300,53300,0
20241212,160400,20200948100,53300,53300,53300,53300,0
20241212,160300,20200948100,53300,53300,53300,53300,0
20241212,160200,20200948100,53300,53300,53300,53300,0
20241212,160100,20200948100,53300,53300,53300,53300,0
20241212,160000,20200948100,53300,53300,53300,53300,0
20241212,155900,20200948100,53300,53300,53300,53300,0
20241212,155800,20200948100,53300,53300,53300,53300,0
20241212,155700,20200948100,53300,53300,53300,53300,0
20241212,155600,20200948100,53300,53300,53300,53300,0
20241212,155500,20200948100,53300,53300,53300,53300,0
20241212,155400,20200948100,53300,53300,53300,53300,0
20241212,155300,20200948100,53300,53300,53300,53300,0
20241212,155200,20200948100,53300,53300,53300,53300,0
20241212,155100,20200948100,53300,53300,53300,53300,0
20241212,155000,20200948100,53300,53300,53300,53300,0
20241212,154900,20200948100,53300,53300,53300,53300,0
20241212,154800,20200948100,53300,53300,53300,53300,0
20241212,154700,20200948100,53300,53300,53300,53300,0
20241212,154600,20200948100,53300,53300,53300,53300,0
20241212,154500,20200948100,53300,53300,53300,53300,167738
20241212,154400,20200948100,53300,53300,53300,53300,0
20241212,154300,20200948100,53300,53300,53300,53300,0
20241212,154200,20200948100,53300,53300,53300,53300,0
20241212,154100,20200948100,53300,53300,53300,53300,0
20241212,154000,20200948100,53300,53300,53300,53300,0
20241212,153900,20200948100,53300,53300,53300,53300,0
20241212,153800,20200948100,53300,53300,53300,53300,0
20241212,153700,20200948100,53300,53300,53300,53300,0
20241212,153600,20200948100,53300,53300,53300,53300,0
20241212,153500,20200948100,53300,53300,53300,53300,0
20241212,153400,20200948100,53300,53300,53300,53300,0
20241212,153300,20200948100,53300,53300,53300,53300,0
20241212,153200,20200948100,53300,53300,53300,53300,0
20241212,153100,20200948100,53300,53300,53300,53300,0
20241212,153000,20200948100,53300,53300,53300,53300,167738
20241212,152900,11260512700,53800,53800,53800,53800,0
20241212,152800,11260512700,53800,53800,53800,53800,0
20241212,152700,11260512700,53800,53800,53800,53800,0
20241212,152600,11260512700,53800,53800,53800,53800,0
20241212,152500,11260512700,53800,53800,53800,53800,0
20241212,152400,11260512700,53800,53800,53800,53800,0
20241212,152300,11260512700,53800,53800,53800,53800,0
20241212,152200,11260512700,53800,53800,53800,53800,0
20241212,152100,11260512700,53800,53800,53800,53800,0
20241212,152000,11260512700,53800,53800,53800,53800,0
20241212,151900,11260512700,53800,53700,53800,53600,365
20241212,151800,11240894100,53700,53700,53900,53700,403
20241212,151700,11219207300,53600,53400,53800,53300,707
20241212,151600,11181296200,53400,53500,53700,53300,1471
20241212,151500,11102661600,53500,53700,53700,53300,1190
20241212,151400,11039047100,53500,53700,53700,53300,1283
20241212,151300,10970418800,53300,53600,53800,53300,1252
20241212,151200,10903475200,53600,53600,53900,53300,4739
20241212,151100,10650038700,53900,53900,54000,53600,1170
20241212,151000,10587144600,53700,53900,54200,53600,1474
20241212,150900,10507847800,53900,54200,54200,53800,1353
20241212,150800,10434848000,54200,54400,54500,53900,3723
20241212,150700,10232761100,54000,54100,54500,54000,1415
20241212,150600,10155926500,54300,54000,54400,54000,864
20241212,150500,10109120400,53900,54100,54400,53900,1203
20241212,150400,10044002200,54100,54200,54400,53900,1028
20241212,150300,9988316700,54200,54200,54300,53900,1016
20241212,150200,9933280800,53900,54300,54300,53900,920
20241212,150100,9883515200,54100,54000,54300,53900,811
20241212,150000,9839643800,54200,53900,54200,53900,1297
20241212,145900,9769583500,53900,54000,54300,53900,655
20241212,145800,9734175500,53900,54100,54300,53900,877
20241212,145700,9686762800,53900,54200,54200,53800,843
20241212,145600,9641223000,54200,54000,54200,53800,871
20241212,145500,9594182000,54000,54100,54200,53800,1079
20241212,145400,9535899500,54200,54000,54200,53800,873
20241212,145300,9488743100,53900,54000,54200,53900,590
20241212,145200,9456855600,54000,54200,54300,53900,964
20241212,145100,9404725000,54000,54200,54400,53900,907
20241212,145000,9355618600,54200,54200,54200,53900,781
20241212,144900,9313421100,53900,54000,54300,53900,907
20241212,144800,9264388800,54200,54300,54300,53900,715
20241212,144700,9225740400,54300,54100,54300,53800,740
20241212,144600,9185730500,53900,53800,54200,53800,693
20241212,144500,9148348400,54000,53700,54000,53700,659
20241212,144400,9112867000,54000,54000,54000,53600,822
20241212,144300,9068608200,54000,53900,54000,53600,900
20241212,144200,9020128500,53900,53900,53900,53700,724
20241212,144100,8981178000,53800,53800,53900,53700,464
20241212,144000,8956219500,53900,53900,54000,53700,745
20241212,143900,8916124100,53900,53700,54000,53700,975
20241212,143800,8863603700,53800,53900,54000,53700,571
20241212,143700,8832847400,53900,53900,54100,53700,729
20241212,143600,8793521200,53900,53800,54200,53800,716
20241212,143500,8754892800,53800,54200,54200,53800,666
20241212,143400,8718908800,54200,53800,54200,53800,1139
20241212,143300,8657485700,53800,54100,54300,53800,523
20241212,143200,8629225000,54000,54000,54200,53800,1071
20241212,143100,8571387400,54200,54100,54400,53900,945
20241212,143000,8520297800,53900,54500,54500,53900,1237
20241212,142900,8453265700,54500,54100,54500,54100,847
20241212,142800,8407304200,54500,54400,54600,54100,684
20241212,142700,8370124800,54500,54300,54600,54100,950
20241212,142600,8318514600,54300,54600,54600,54100,339
20241212,142500,8300103100,54600,54500,54600,54100,522
20241212,142400,8271717900,54300,54500,54600,54200,411
20241212,142300,8249367600,54200,54100,54500,54100,369
20241212,142200,8229313400,54100,54400,54600,54100,476
20241212,142100,8203442100,54400,54500,54600,54200,424
20241212,142000,8180394200,54500,54300,54500,54200,793
20241212,141900,8137236800,54200,54500,54500,54000,312
20241212,141800,8120290800,54000,54000,54400,54000,395
20241212,141700,8098860700,54300,54300,54300,54100,305
20241212,141600,8082321800,54200,54400,54400,54100,296
20241212,141500,8066257300,54300,54000,54400,54000,385
20241212,141400,8045386700,54300,54000,54300,54000,353
20241212,141300,8026254100,54000,54100,54300,54000,344
20241212,141200,8007624700,54300,54200,54400,54000,441
20241212,141100,7983719900,54300,54200,54300,54000,345
20241212,141000,7965028800,54100,54100,54300,54000,330
20241212,140900,7947164200,54100,54100,54300,54000,232
20241212,140800,7934593600,54300,54200,54400,54000,412
20241212,140700,7912283200,54400,54300,54400,54200,416
20241212,140600,7889702500,54300,54200,54400,54000,443
20241212,140500,7865667500,54100,54100,54400,54100,203
20241212,140400,7854667200,54100,54200,54300,54000,318
20241212,140300,7837457200,54100,54200,54300,54000,413
20241212,140200,7815099500,54100,54000,54200,53900,237
20241212,140100,7802282100,54000,54200,54400,54000,309
20241212,140000,7785542300,54200,54300,54300,53900,408
20241212,135900,7763449400,54100,54300,54400,54000,389
20241212,135800,7742388200,54200,54200,54300,54000,354
20241212,135700,7723206500,54100,54200,54400,54000,276
20241212,135600,7708255300,54300,54300,54400,54100,425
20241212,135500,7685203100,54100,54300,54400,54000,587
20241212,135400,7653380300,54300,54300,54400,54100,316
20241212,135300,7636241700,54300,54200,54400,54100,415
20241212,135200,7613717800,54200,54400,54400,54100,216
20241212,135100,7601984500,54300,54500,54500,54100,880
20241212,135000,7554254500,54300,54400,54500,54300,457
20241212,134900,7529404000,54300,54400,54700,54300,197
20241212,134800,7518689800,54300,54600,54700,54300,546
20241212,134700,7488966100,54500,54700,54700,54300,431
20241212,134600,7465462000,54300,54500,54700,54300,444
20241212,134500,7441253400,54500,54500,54600,54300,154
20241212,134400,7432865800,54300,54400,54600,54200,446
20241212,134300,7408564800,54500,54400,54600,54200,406
20241212,134200,7386460800,54500,54300,54600,54300,302
20241212,134100,7370014100,54300,54300,54600,54300,379
20241212,134000,7349401300,54300,54400,54500,54300,377
20241212,133900,7328886200,54300,54600,54700,54300,351
20241212,133800,7309737200,54600,54500,54600,54400,292
20241212,133700,7293814300,54700,54500,54700,54300,413
20241212,133600,7271289800,54600,54400,54600,54300,132
20241212,133500,7264103400,54600,54400,54600,54300,496
20241212,133400,7237071900,54400,54400,54500,54200,418
20241212,133300,7214332000,54500,54300,54600,54300,259
20241212,133200,7200234200,54600,54500,54600,54300,440
20241212,133100,7176269500,54400,54300,54500,54300,338
20241212,133000,7157887500,54200,54300,54400,54200,233
20241212,132900,7145228100,54300,54500,54500,54200,406
20241212,132800,7123162700,54400,54500,54500,54200,301
20241212,132700,7106802900,54500,54200,54500,54200,303
20241212,132600,7090341500,54200,54300,54400,54100,541
20241212,132500,7060950800,54300,54300,54400,54200,156
20241212,132400,7052477700,54500,54300,54500,54200,477
20241212,132300,7026558200,54100,54200,54400,54100,389
20241212,132200,7005448300,54200,54200,54300,54100,239
20241212,132100,6992491900,54100,54200,54400,54000,322
20241212,132000,6975052100,54200,54200,54400,54000,422
20241212,131900,6952182600,54100,54000,54100,53900,202
20241212,131800,6941261200,54200,54100,54200,54000,283
20241212,131700,6925948700,54100,54200,54400,54100,404
20241212,131600,6904053000,54100,54200,54400,54000,514
20241212,131500,6876170000,54200,54200,54300,54100,303
20241212,131400,6859750600,54200,54000,54300,54000,358
20241212,131300,6840378400,54100,54100,54200,53900,798
20241212,131200,6797163200,54100,54000,54200,53900,341
20241212,131100,6778729500,53800,54000,54200,53800,479
20241212,131000,6752858500,54100,54000,54200,53800,232
20241212,130900,6740319500,54200,54000,54200,54000,179
20241212,130800,6730643900,54100,54100,54200,53900,1178
20241212,130700,6666995900,54000,54100,54200,54000,288
20241212,130600,6651427900,54000,54100,54200,54000,1535
20241212,130500,6568399300,54100,54300,54300,54100,349
20241212,130400,6549479200,54100,54200,54300,54100,396
20241212,130300,6528033700,54200,54200,54300,54100,256
20241212,130200,6514150200,54100,54200,54400,54100,256
20241212,130100,6500251500,54300,54100,54400,54100,350
20241212,130000,6481271300,54200,54300,54500,54100,950
20241212,125900,6429619500,54300,54400,54500,54300,369
20241212,125800,6409571300,54400,54200,54400,54100,354
20241212,125700,6390340300,54300,54200,54300,54100,222
20241212,125600,6378294300,54200,54200,54300,54100,294
20241212,125500,6362356700,54200,54200,54300,54100,899
20241212,125400,6313613900,54300,54200,54300,54100,255
20241212,125300,6299787300,54200,54400,54500,54100,909
20241212,125200,6250393500,54500,54500,54500,54400,235
20241212,125100,6237588200,54500,54600,54600,54400,212
20241212,125000,6226032100,54500,54400,54500,54400,115
20241212,124900,6219768900,54400,54600,54700,54400,617
20241212,124800,6186128200,54500,54500,54600,54400,185
20241212,124700,6176043500,54400,54300,54600,54300,279
20241212,124600,6160844300,54300,54400,54500,54300,256
20241212,124500,6146916200,54400,54300,54500,54300,199
20241212,124400,6136093500,54400,54400,54400,54300,247
20241212,124300,6122666600,54300,54400,54400,54300,369
20241212,124200,6102599400,54300,54400,54400,54200,339
20241212,124100,6084176100,54400,54300,54400,54200,239
20241212,124000,6071187900,54300,54200,54400,54200,309
20241212,123900,6054406400,54200,54300,54400,54200,350
20241212,123800,6035399700,54300,54200,54400,54200,206
20241212,123700,6024208300,54400,54300,54400,54200,349
20241212,123600,6005256200,54300,54400,54400,54300,374
20241212,123500,5984931200,54300,54400,54400,54200,128
20241212,123400,5977978600,54200,54400,54400,54200,341
20241212,123300,5959459100,54300,54300,54400,54200,308
20241212,123200,5942728300,54100,54300,54400,54100,473
20241212,123100,5917059600,54100,54300,54400,54100,665
20241212,123000,5880967200,54300,54400,54400,54200,353
20241212,122900,5861779700,54400,54500,54500,54200,249
20241212,122800,5848241700,54500,54400,54500,54200,839
20241212,122700,5802650700,54400,54600,54600,54200,1221
20241212,122600,5736305100,54500,54500,54800,54500,334
20241212,122500,5718086100,54500,54600,54800,54500,536
20241212,122400,5688783700,54700,54900,54900,54500,904
20241212,122300,5639395200,54800,54700,54900,54700,220
20241212,122200,5627342600,54800,54700,54900,54700,452
20241212,122100,5602571600,54700,54800,54800,54600,204
20241212,122000,5591400500,54700,54700,54800,54700,437
20241212,121900,5567482100,54700,54900,54900,54600,354
20241212,121800,5548088700,54800,54800,54900,54700,383
20241212,121700,5527075900,54900,54800,54900,54700,246
20241212,121600,5513591000,54800,54700,54800,54700,248
20241212,121500,5500007600,54700,54700,54800,54700,494
20241212,121400,5472958300,54700,54800,54900,54700,323
20241212,121300,5455256000,54800,54700,54900,54700,283
20241212,121200,5439749800,54800,54700,54800,54700,305
20241212,121100,5423040300,54700,54700,54900,54700,381
20241212,121000,5402158800,54700,54800,54900,54700,262
20241212,120900,5387809000,54900,54900,55000,54700,532
20241212,120800,5358636900,54800,54900,55000,54700,1557
20241212,120700,5273230000,55000,55000,55200,54900,249
20241212,120600,5259524200,55000,55000,55300,55000,511
20241212,120500,5231349800,55000,55100,55300,55000,653
20241212,120400,5195364700,55200,55200,55400,55100,583
20241212,120300,5163166400,55200,55500,55600,55100,1688
20241212,120200,5069896700,55300,55400,55600,55200,790
20241212,120100,5026083800,55400,55500,55500,55200,773
20241212,120000,4983253000,55400,55400,55500,55300,433
20241212,115900,4959258300,55300,55400,55500,55200,530
20241212,115800,4929904700,55400,55300,55400,55200,464
20241212,115700,4904232900,55300,55300,55400,55100,424
20241212,115600,4880797300,55300,55200,55300,55100,475
20241212,115500,4854541400,55200,55100,55300,55100,374
20241212,115400,4833893100,55000,55200,55300,55000,821
20241212,115300,4788519300,55200,55200,55300,55100,344
20241212,115200,4769529400,55200,55200,55200,55100,209
20241212,115100,4757998200,55100,55200,55300,54900,612
20241212,115000,4724224800,55100,55300,55300,55000,409
20241212,114900,4701644600,55200,55300,55300,55000,336
20241212,114800,4683097200,55200,55200,55300,55100,402
20241212,114700,4660894800,55200,55300,55300,55100,312
20241212,114600,4643665000,55100,55200,55300,55100,444
20241212,114500,4619149300,55100,55200,55300,55100,372
20241212,114400,4598618900,55200,55200,55200,54900,234
20241212,114300,4585717000,55100,55000,55200,54900,386
20241212,114200,4564444100,55100,55200,55200,55000,384
20241212,114100,4543257300,55100,55100,55200,54900,230
20241212,114000,4530588800,55200,54900,55200,54900,2170
20241212,113900,4411093900,54900,55000,55100,54900,360
20241212,113800,4391278300,55000,55200,55200,54800,316
20241212,113700,4373896500,54800,54900,55200,54800,378
20241212,113600,4353092800,55000,55200,55200,54800,308
20241212,113500,4336138400,55200,55000,55200,54900,397
20241212,113400,4314268000,55100,55100,55200,54900,384
20241212,113300,4293135100,54900,55100,55200,54900,420
20241212,113200,4270022900,55000,55000,55200,55000,467
20241212,113100,4244294300,55000,55100,55200,54900,321
20241212,113000,4226615700,55000,55000,55200,54900,316
20241212,112900,4209221000,55000,55000,55200,55000,511
20241212,112800,4181067100,55100,54900,55100,54900,257
20241212,112700,4166922700,55000,55300,55300,54900,579
20241212,112600,4135016700,55200,55100,55300,55000,443
20241212,112500,4110579700,55000,55100,55200,55000,634
20241212,112400,4075648500,55100,55000,55200,54900,573
20241212,112300,4044112200,55000,55100,55200,55000,637
20241212,112200,4009025100,55100,55000,55200,55000,330
20241212,112100,3990830100,55100,55100,55200,55000,215
20241212,112000,3978975700,55200,55100,55300,55100,422
20241212,111900,3955694400,55200,55200,55300,55000,735
20241212,111800,3915126400,55300,55200,55300,55200,214
20241212,111700,3903296700,55300,55200,55300,55100,325
20241212,111600,3885353200,55100,54900,55300,54900,1988
20241212,111500,3775977500,54900,55000,55000,54800,1064
20241212,111400,3717542000,55000,54800,55000,54800,238
20241212,111300,3704466700,54800,54900,54900,54700,214
20241212,111200,3692723500,54900,54900,55000,54800,442
20241212,111100,3668473300,55000,54900,55000,54900,405
20241212,111000,3646203000,54900,54900,55000,54900,313
20241212,110900,3628997300,54900,54900,55000,54800,214
20241212,110800,3617240200,54900,54800,55000,54800,346
20241212,110700,3598221100,54900,54900,55000,54900,358
20241212,110600,3578554200,54900,54900,55000,54800,377
20241212,110500,3557853900,54800,54900,55000,54800,587
20241212,110400,3525633500,54900,55000,55000,54900,286
20241212,110300,3509919000,54900,55100,55200,54800,444
20241212,110200,3485502300,55100,55000,55300,55000,369
20241212,110100,3465147200,55200,55200,55200,54900,479
20241212,110000,3438780900,55200,55100,55300,55100,436
20241212,105900,3414712000,55100,55200,55300,55100,379
20241212,105800,3393779600,55200,55200,55300,55100,605
20241212,105700,3360383500,55100,55100,55200,55100,387
20241212,105600,3339045300,55200,55100,55200,54900,781
20241212,105500,3296017900,55000,55100,55100,54900,393
20241212,105400,3274392700,55000,55000,55200,55000,1486
20241212,105300,3192523400,55100,55000,55100,54800,2115
20241212,105200,3076301400,55200,55200,55300,54900,1869
20241212,105100,2973409500,55200,55100,55200,55000,447
20241212,105000,2948758900,55200,55300,55300,55100,500
20241212,104900,2921142400,55200,55400,55400,55100,709
20241212,104800,2882006900,55300,55200,55400,55200,719
20241212,104700,2842253600,55300,55100,55300,55000,499
20241212,104600,2814715500,55100,55100,55300,55000,327
20241212,104500,2796685400,55000,55100,55200,55000,760
20241212,104400,2754804000,55100,55300,55300,54900,453
20241212,104300,2729837300,55300,55200,55300,54900,649
20241212,104200,2694054700,55000,55300,55400,54900,1124
20241212,104100,2632041400,55400,55300,55400,55200,909
20241212,104000,2581761200,55300,55000,55300,54900,5167
20241212,103900,2297405300,55000,54900,55000,54900,256
20241212,103800,2283334000,55000,55000,55000,54800,800
20241212,103700,2239398800,54900,55000,55000,54900,379
20241212,103600,2218559100,55000,54800,55000,54800,1317
20241212,103500,2146230200,54800,54800,54800,54700,530
20241212,103400,2117201600,54800,54700,54800,54700,425
20241212,103300,2093925100,54700,54700,54800,54600,765
20241212,103200,2052089900,54700,54600,54700,54500,252
20241212,103100,2038318600,54600,54400,54700,54400,602
20241212,103000,2005467300,54500,54400,54500,54400,628
20241212,102900,1971288900,54400,54400,54400,54300,222
20241212,102800,1959215500,54400,54400,54400,54300,302
20241212,102700,1942799300,54400,54200,54400,54200,305
20241212,102600,1926242400,54200,54100,54200,54100,157
20241212,102500,1917734400,54000,54200,54300,54000,399
20241212,102400,1896112500,54300,54200,54300,54100,311
20241212,102300,1879256900,54200,54200,54200,54000,791
20241212,102200,1836411200,54200,54200,54200,54000,560
20241212,102100,1806077600,54100,54200,54200,54100,392
20241212,102000,1784844800,54100,54300,54400,54100,478
20241212,101900,1758906900,54400,54500,54500,54400,481
20241212,101800,1732716100,54400,54500,54500,54400,224
20241212,101700,1720512800,54400,54400,54500,54300,289
20241212,101600,1704780600,54500,54400,54500,54300,640
20241212,101500,1669924300,54400,54500,54500,54400,267
20241212,101400,1655394100,54500,54200,54500,54200,189
20241212,101300,1645104000,54400,54400,54600,54100,411
20241212,101200,1622721000,54400,54400,54600,54100,827
20241212,101100,1577822200,54300,54300,54400,54300,380
20241212,101000,1557159500,54300,54700,54700,54200,768
20241212,100900,1515344100,54600,54600,54700,54500,306
20241212,100800,1498628200,54600,54700,54700,54600,474
20241212,100700,1472719700,54700,54600,54700,54500,155
20241212,100600,1464251500,54600,54500,54600,54500,328
20241212,100500,1446363900,54500,54500,54600,54400,338
20241212,100400,1427939800,54500,54600,54600,54500,205
20241212,100300,1416760900,54600,54500,54600,54500,350
20241212,100200,1397662300,54600,54500,54600,54400,312
20241212,100100,1380653300,54400,54600,54700,54400,624
20241212,100000,1346629700,54600,54500,54600,54400,153
20241212,095900,1338291600,54400,54300,54500,54300,420
20241212,095800,1315448100,54300,54200,54300,54100,275
20241212,095700,1300534300,54200,54100,54200,54000,331
20241212,095600,1282623000,54000,54000,54100,54000,126
20241212,095500,1275817800,54100,53900,54200,53900,342
20241212,095400,1257331000,54000,54100,54100,53900,1795
20241212,095300,1160531000,54200,54100,54200,54000,229
20241212,095200,1148138400,54100,54200,54200,54100,310
20241212,095100,1131353200,54300,54100,54300,54100,219
20241212,095000,1119488900,54200,53900,54200,53800,844
20241212,094900,1073859400,53900,54100,54200,53900,325
20241212,094800,1056315600,54000,53800,54300,53800,501
20241212,094700,1029231500,53800,53700,53800,53600,512
20241212,094600,1001732100,53600,53500,53700,53400,830
20241212,094500,957330500,53600,53700,53700,53500,700
20241212,094400,919803500,53800,53900,53900,53700,395
20241212,094300,898546900,53900,54000,54200,53900,432
20241212,094200,875242900,54000,54300,54300,54000,244
20241212,094100,862049700,54000,53900,54100,53900,332
20241212,094000,844115400,54000,54000,54100,54000,278
20241212,093900,829089400,54000,54400,54400,54000,743
20241212,093800,788892700,54300,54300,54500,54300,1028
20241212,093700,732957700,54300,54200,54400,54200,702
20241212,093600,694880500,54200,54300,54400,54000,753
20241212,093500,654098500,54400,54500,54500,54300,510
20241212,093400,626363100,54500,54500,54500,54400,172
20241212,093300,616989900,54500,54400,54500,54300,566
20241212,093200,586200800,54400,54200,54400,54200,115
20241212,093100,579953000,54300,54400,54400,54200,473
20241212,093000,554269700,54400,54200,54500,54200,786
20241212,092900,511569500,54300,54200,54300,54200,135
20241212,092800,504247600,54200,54400,54400,54200,1280
20241212,092700,434786800,54300,54100,54400,54100,621
20241212,092600,401162300,54100,54000,54100,54000,136
20241212,092500,393811200,54000,54000,54100,53900,218
20241212,092400,382037500,54000,53800,54000,53800,309
20241212,092300,365376100,53900,53700,53900,53700,225
20241212,092200,353271600,53700,53700,53800,53700,75
20241212,092100,349243100,53800,53600,53800,53600,175
20241212,092000,339845600,53600,53500,53600,53500,75
20241212,091900,335829900,53400,53400,53600,53400,216
20241212,091800,324281600,53100,53300,53400,53100,1273
20241212,091700,256525300,53300,53300,53300,53200,71
20241212,091600,252741500,53300,53300,53300,53200,45
20241212,091500,250345100,53300,53300,53300,53200,20
20241212,091400,249280200,53300,53300,53300,53300,24
20241212,091300,248001000,53300,53200,53300,53200,20
20241212,091200,246935900,53200,53300,53300,53200,13
20241212,091100,246243900,53300,53200,53300,53100,58
20241212,091000,243156500,53100,52900,53200,52900,201
20241212,090900,232499500,53100,53000,53100,53000,150
20241212,090800,224549100,53000,53300,53300,52900,609
20241212,090700,192205200,53300,52900,53300,52900,136
20241212,090600,184975200,52900,53100,53400,52900,538
20241212,090500,156423300,52800,53400,53400,52800,1038
20241212,090400,101383900,53300,53300,53400,53100,99
20241212,090300,96114300,53300,53200,53300,53100,336
20241212,090200,78229600,53200,53100,53200,53100,302
20241212,090100,62173900,53100,53000,53100,52700,151
20241212,090000,54212100,52600,53500,53500,52600,1013
Reference in New Issue Copy Permalink