ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/241710/min/candle-20241227.csv

716 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
20241227,205300,3758543900,53000,53000,53000,53000,927
20241227,205200,3758543900,53000,53000,53000,53000,0
20241227,205100,3758543900,53000,53000,53000,53000,0
20241227,205000,3758543900,53000,53000,53000,53000,0
20241227,204900,3758543900,53000,53000,53000,53000,0
20241227,204800,3758543900,53000,53000,53000,53000,0
20241227,204700,3758543900,53000,53000,53000,53000,0
20241227,204600,3758543900,53000,53000,53000,53000,0
20241227,204500,3758543900,53000,53000,53000,53000,0
20241227,204400,3758543900,53000,53000,53000,53000,0
20241227,204300,3758543900,53000,53000,53000,53000,0
20241227,204200,3758543900,53000,53000,53000,53000,0
20241227,204100,3758543900,53000,53000,53000,53000,0
20241227,204000,3758543900,53000,53000,53000,53000,0
20241227,203900,3758543900,53000,53000,53000,53000,0
20241227,203800,3758543900,53000,53000,53000,53000,0
20241227,203700,3758543900,53000,53000,53000,53000,0
20241227,203600,3758543900,53000,53000,53000,53000,0
20241227,203500,3758543900,53000,53000,53000,53000,0
20241227,203400,3758543900,53000,53000,53000,53000,0
20241227,203300,3758543900,53000,53000,53000,53000,0
20241227,203200,3758543900,53000,53000,53000,53000,0
20241227,203100,3758543900,53000,53000,53000,53000,0
20241227,203000,3758543900,53000,53000,53000,53000,0
20241227,202900,3758543900,53000,53000,53000,53000,0
20241227,202800,3758543900,53000,53000,53000,53000,0
20241227,202700,3758543900,53000,53000,53000,53000,0
20241227,202600,3758543900,53000,53000,53000,53000,0
20241227,202500,3758543900,53000,53000,53000,53000,0
20241227,202400,3758543900,53000,53000,53000,53000,0
20241227,202300,3758543900,53000,53000,53000,53000,927
20241227,202200,3758543900,53000,53000,53000,53000,0
20241227,202100,3758543900,53000,53000,53000,53000,0
20241227,202000,3758543900,53000,53000,53000,53000,0
20241227,201900,3758543900,53000,53000,53000,53000,0
20241227,201800,3758543900,53000,53000,53000,53000,0
20241227,201700,3758543900,53000,53000,53000,53000,0
20241227,201600,3758543900,53000,53000,53000,53000,0
20241227,201500,3758543900,53000,53000,53000,53000,0
20241227,201400,3758543900,53000,53000,53000,53000,0
20241227,201300,3758543900,53000,53000,53000,53000,0
20241227,201200,3758543900,53000,53000,53000,53000,0
20241227,201100,3758543900,53000,53000,53000,53000,0
20241227,201000,3758543900,53000,53000,53000,53000,0
20241227,200900,3758543900,53000,53000,53000,53000,0
20241227,200800,3758543900,53000,53000,53000,53000,0
20241227,200700,3758543900,53000,53000,53000,53000,0
20241227,200600,3758543900,53000,53000,53000,53000,0
20241227,200500,3758543900,53000,53000,53000,53000,0
20241227,200400,3758543900,53000,53000,53000,53000,0
20241227,200300,3758543900,53000,53000,53000,53000,0
20241227,200200,3758543900,53000,53000,53000,53000,0
20241227,200100,3758543900,53000,53000,53000,53000,0
20241227,200000,3758543900,53000,53000,53000,53000,0
20241227,195900,3758543900,53000,53000,53000,53000,0
20241227,195800,3758543900,53000,53000,53000,53000,0
20241227,195700,3758543900,53000,53000,53000,53000,0
20241227,195600,3758543900,53000,53000,53000,53000,0
20241227,195500,3758543900,53000,53000,53000,53000,0
20241227,195400,3758543900,53000,53000,53000,53000,0
20241227,195300,3758543900,53000,53000,53000,53000,927
20241227,195200,3758543900,53000,53000,53000,53000,0
20241227,195100,3758543900,53000,53000,53000,53000,0
20241227,195000,3758543900,53000,53000,53000,53000,0
20241227,194900,3758543900,53000,53000,53000,53000,0
20241227,194800,3758543900,53000,53000,53000,53000,0
20241227,194700,3758543900,53000,53000,53000,53000,0
20241227,194600,3758543900,53000,53000,53000,53000,0
20241227,194500,3758543900,53000,53000,53000,53000,0
20241227,194400,3758543900,53000,53000,53000,53000,0
20241227,194300,3758543900,53000,53000,53000,53000,0
20241227,194200,3758543900,53000,53000,53000,53000,0
20241227,194100,3758543900,53000,53000,53000,53000,0
20241227,194000,3758543900,53000,53000,53000,53000,0
20241227,193900,3758543900,53000,53000,53000,53000,0
20241227,193800,3758543900,53000,53000,53000,53000,0
20241227,193700,3758543900,53000,53000,53000,53000,0
20241227,193600,3758543900,53000,53000,53000,53000,0
20241227,193500,3758543900,53000,53000,53000,53000,0
20241227,193400,3758543900,53000,53000,53000,53000,0
20241227,193300,3758543900,53000,53000,53000,53000,0
20241227,193200,3758543900,53000,53000,53000,53000,0
20241227,193100,3758543900,53000,53000,53000,53000,0
20241227,193000,3758543900,53000,53000,53000,53000,0
20241227,192900,3758543900,53000,53000,53000,53000,0
20241227,192800,3758543900,53000,53000,53000,53000,0
20241227,192700,3758543900,53000,53000,53000,53000,0
20241227,192600,3758543900,53000,53000,53000,53000,0
20241227,192500,3758543900,53000,53000,53000,53000,0
20241227,192400,3758543900,53000,53000,53000,53000,0
20241227,192300,3758543900,53000,53000,53000,53000,927
20241227,192200,3758543900,53000,53000,53000,53000,0
20241227,192100,3758543900,53000,53000,53000,53000,0
20241227,192000,3758543900,53000,53000,53000,53000,0
20241227,191900,3758543900,53000,53000,53000,53000,0
20241227,191800,3758543900,53000,53000,53000,53000,0
20241227,191700,3758543900,53000,53000,53000,53000,0
20241227,191600,3758543900,53000,53000,53000,53000,0
20241227,191500,3758543900,53000,53000,53000,53000,0
20241227,191400,3758543900,53000,53000,53000,53000,0
20241227,191300,3758543900,53000,53000,53000,53000,0
20241227,191200,3758543900,53000,53000,53000,53000,0
20241227,191100,3758543900,53000,53000,53000,53000,0
20241227,191000,3758543900,53000,53000,53000,53000,0
20241227,190900,3758543900,53000,53000,53000,53000,0
20241227,190800,3758543900,53000,53000,53000,53000,0
20241227,190700,3758543900,53000,53000,53000,53000,0
20241227,190600,3758543900,53000,53000,53000,53000,0
20241227,190500,3758543900,53000,53000,53000,53000,0
20241227,190400,3758543900,53000,53000,53000,53000,0
20241227,190300,3758543900,53000,53000,53000,53000,0
20241227,190200,3758543900,53000,53000,53000,53000,0
20241227,190100,3758543900,53000,53000,53000,53000,0
20241227,190000,3758543900,53000,53000,53000,53000,0
20241227,185900,3758543900,53000,53000,53000,53000,0
20241227,185800,3758543900,53000,53000,53000,53000,0
20241227,185700,3758543900,53000,53000,53000,53000,0
20241227,185600,3758543900,53000,53000,53000,53000,0
20241227,185500,3758543900,53000,53000,53000,53000,0
20241227,185400,3758543900,53000,53000,53000,53000,0
20241227,185300,3758543900,53000,53000,53000,53000,927
20241227,185200,3758543900,53000,53000,53000,53000,0
20241227,185100,3758543900,53000,53000,53000,53000,0
20241227,185000,3758543900,53000,53000,53000,53000,0
20241227,184900,3758543900,53000,53000,53000,53000,0
20241227,184800,3758543900,53000,53000,53000,53000,0
20241227,184700,3758543900,53000,53000,53000,53000,0
20241227,184600,3758543900,53000,53000,53000,53000,0
20241227,184500,3758543900,53000,53000,53000,53000,0
20241227,184400,3758543900,53000,53000,53000,53000,0
20241227,184300,3758543900,53000,53000,53000,53000,0
20241227,184200,3758543900,53000,53000,53000,53000,0
20241227,184100,3758543900,53000,53000,53000,53000,0
20241227,184000,3758543900,53000,53000,53000,53000,0
20241227,183900,3758543900,53000,53000,53000,53000,0
20241227,183800,3758543900,53000,53000,53000,53000,0
20241227,183700,3758543900,53000,53000,53000,53000,0
20241227,183600,3758543900,53000,53000,53000,53000,0
20241227,183500,3758543900,53000,53000,53000,53000,0
20241227,183400,3758543900,53000,53000,53000,53000,0
20241227,183300,3758543900,53000,53000,53000,53000,0
20241227,183200,3758543900,53000,53000,53000,53000,0
20241227,183100,3758543900,53000,53000,53000,53000,0
20241227,183000,3758543900,53000,53000,53000,53000,0
20241227,182900,3758543900,53000,53000,53000,53000,0
20241227,182800,3758543900,53000,53000,53000,53000,0
20241227,182700,3758543900,53000,53000,53000,53000,0
20241227,182600,3758543900,53000,53000,53000,53000,0
20241227,182500,3758543900,53000,53000,53000,53000,0
20241227,182400,3758543900,53000,53000,53000,53000,0
20241227,182300,3758543900,53000,53000,53000,53000,927
20241227,182200,3758543900,53000,53000,53000,53000,0
20241227,182100,3758543900,53000,53000,53000,53000,0
20241227,182000,3758543900,53000,53000,53000,53000,0
20241227,181900,3758543900,53000,53000,53000,53000,0
20241227,181800,3758543900,53000,53000,53000,53000,0
20241227,181700,3758543900,53000,53000,53000,53000,0
20241227,181600,3758543900,53000,53000,53000,53000,0
20241227,181500,3758543900,53000,53000,53000,53000,0
20241227,181400,3758543900,53000,53000,53000,53000,0
20241227,181300,3758543900,53000,53000,53000,53000,0
20241227,181200,3758543900,53000,53000,53000,53000,0
20241227,181100,3758543900,53000,53000,53000,53000,0
20241227,181000,3758543900,53000,53000,53000,53000,0
20241227,180900,3758543900,53000,53000,53000,53000,0
20241227,180800,3758543900,53000,53000,53000,53000,0
20241227,180700,3758543900,53000,53000,53000,53000,0
20241227,180600,3758543900,53000,53000,53000,53000,0
20241227,180500,3758543900,53000,53000,53000,53000,0
20241227,180400,3758543900,53000,53000,53000,53000,0
20241227,180300,3758543900,53000,53000,53000,53000,0
20241227,180200,3758543900,53000,53000,53000,53000,0
20241227,180100,3758543900,53000,53000,53000,53000,0
20241227,180000,3758543900,53000,53000,53000,53000,0
20241227,175900,3758543900,53000,53000,53000,53000,0
20241227,175800,3758543900,53000,53000,53000,53000,0
20241227,175700,3758543900,53000,53000,53000,53000,0
20241227,175600,3758543900,53000,53000,53000,53000,0
20241227,175500,3758543900,53000,53000,53000,53000,0
20241227,175400,3758543900,53000,53000,53000,53000,0
20241227,175300,3758543900,53000,53000,53000,53000,927
20241227,175200,3758543900,53000,53000,53000,53000,0
20241227,175100,3758543900,53000,53000,53000,53000,0
20241227,175000,3758543900,53000,53000,53000,53000,0
20241227,174900,3758543900,53000,53000,53000,53000,0
20241227,174800,3758543900,53000,53000,53000,53000,0
20241227,174700,3758543900,53000,53000,53000,53000,0
20241227,174600,3758543900,53000,53000,53000,53000,0
20241227,174500,3758543900,53000,53000,53000,53000,0
20241227,174400,3758543900,53000,53000,53000,53000,0
20241227,174300,3758543900,53000,53000,53000,53000,0
20241227,174200,3758543900,53000,53000,53000,53000,0
20241227,174100,3758543900,53000,53000,53000,53000,0
20241227,174000,3758543900,53000,53000,53000,53000,0
20241227,173900,3758543900,53000,53000,53000,53000,0
20241227,173800,3758543900,53000,53000,53000,53000,0
20241227,173700,3758543900,53000,53000,53000,53000,0
20241227,173600,3758543900,53000,53000,53000,53000,0
20241227,173500,3758543900,53000,53000,53000,53000,0
20241227,173400,3758543900,53000,53000,53000,53000,0
20241227,173300,3758543900,53000,53000,53000,53000,0
20241227,173200,3758543900,53000,53000,53000,53000,0
20241227,173100,3758543900,53000,53000,53000,53000,0
20241227,173000,3758543900,53000,53000,53000,53000,0
20241227,172900,3758543900,53000,53000,53000,53000,0
20241227,172800,3758543900,53000,53000,53000,53000,0
20241227,172700,3758543900,53000,53000,53000,53000,0
20241227,172600,3758543900,53000,53000,53000,53000,0
20241227,172500,3758543900,53000,53000,53000,53000,0
20241227,172400,3758543900,53000,53000,53000,53000,0
20241227,172300,3758543900,53000,53000,53000,53000,927
20241227,172200,3758543900,53000,53000,53000,53000,0
20241227,172100,3758543900,53000,53000,53000,53000,0
20241227,172000,3758543900,53000,53000,53000,53000,0
20241227,171900,3758543900,53000,53000,53000,53000,0
20241227,171800,3758543900,53000,53000,53000,53000,0
20241227,171700,3758543900,53000,53000,53000,53000,0
20241227,171600,3758543900,53000,53000,53000,53000,0
20241227,171500,3758543900,53000,53000,53000,53000,0
20241227,171400,3758543900,53000,53000,53000,53000,0
20241227,171300,3758543900,53000,53000,53000,53000,0
20241227,171200,3758543900,53000,53000,53000,53000,0
20241227,171100,3758543900,53000,53000,53000,53000,0
20241227,171000,3758543900,53000,53000,53000,53000,0
20241227,170900,3758543900,53000,53000,53000,53000,0
20241227,170800,3758543900,53000,53000,53000,53000,0
20241227,170700,3758543900,53000,53000,53000,53000,0
20241227,170600,3758543900,53000,53000,53000,53000,0
20241227,170500,3758543900,53000,53000,53000,53000,0
20241227,170400,3758543900,53000,53000,53000,53000,0
20241227,170300,3758543900,53000,53000,53000,53000,0
20241227,170200,3758543900,53000,53000,53000,53000,0
20241227,170100,3758543900,53000,53000,53000,53000,0
20241227,170000,3758543900,53000,53000,53000,53000,0
20241227,165900,3758543900,53000,53000,53000,53000,0
20241227,165800,3758543900,53000,53000,53000,53000,0
20241227,165700,3758543900,53000,53000,53000,53000,0
20241227,165600,3758543900,53000,53000,53000,53000,0
20241227,165500,3758543900,53000,53000,53000,53000,0
20241227,165400,3758543900,53000,53000,53000,53000,0
20241227,165300,3758543900,53000,53000,53000,53000,927
20241227,165200,3758543900,53000,53000,53000,53000,0
20241227,165100,3758543900,53000,53000,53000,53000,0
20241227,165000,3758543900,53000,53000,53000,53000,0
20241227,164900,3758543900,53000,53000,53000,53000,0
20241227,164800,3758543900,53000,53000,53000,53000,0
20241227,164700,3758543900,53000,53000,53000,53000,0
20241227,164600,3758543900,53000,53000,53000,53000,0
20241227,164500,3758543900,53000,53000,53000,53000,0
20241227,164400,3758543900,53000,53000,53000,53000,0
20241227,164300,3758543900,53000,53000,53000,53000,0
20241227,164200,3758543900,53000,53000,53000,53000,0
20241227,164100,3758543900,53000,53000,53000,53000,0
20241227,164000,3758543900,53000,53000,53000,53000,0
20241227,163900,3758543900,53000,53000,53000,53000,0
20241227,163800,3758543900,53000,53000,53000,53000,0
20241227,163700,3758543900,53000,53000,53000,53000,0
20241227,163600,3758543900,53000,53000,53000,53000,0
20241227,163500,3758543900,53000,53000,53000,53000,0
20241227,163400,3758543900,53000,53000,53000,53000,0
20241227,163300,3758543900,53000,53000,53000,53000,0
20241227,163200,3758543900,53000,53000,53000,53000,0
20241227,163100,3758543900,53000,53000,53000,53000,0
20241227,163000,3758543900,53000,53000,53000,53000,0
20241227,162900,3758543900,53000,53000,53000,53000,0
20241227,162800,3758543900,53000,53000,53000,53000,0
20241227,162700,3758543900,53000,53000,53000,53000,0
20241227,162600,3758543900,53000,53000,53000,53000,0
20241227,162500,3758543900,53000,53000,53000,53000,0
20241227,162400,3758543900,53000,53000,53000,53000,0
20241227,162300,3758543900,53000,53000,53000,53000,927
20241227,162200,3758543900,53000,53000,53000,53000,0
20241227,162100,3758543900,53000,53000,53000,53000,0
20241227,162000,3758543900,53000,53000,53000,53000,0
20241227,161900,3758543900,53000,53000,53000,53000,0
20241227,161800,3758543900,53000,53000,53000,53000,0
20241227,161700,3758543900,53000,53000,53000,53000,0
20241227,161600,3758543900,53000,53000,53000,53000,0
20241227,161500,3758543900,53000,53000,53000,53000,0
20241227,161400,3758543900,53000,53000,53000,53000,0
20241227,161300,3758543900,53000,53000,53000,53000,0
20241227,161200,3758543900,53000,53000,53000,53000,0
20241227,161100,3758543900,53000,53000,53000,53000,0
20241227,161000,3758543900,53000,53000,53000,53000,0
20241227,160900,3758543900,53000,53000,53000,53000,0
20241227,160800,3758543900,53000,53000,53000,53000,0
20241227,160700,3758543900,53000,53000,53000,53000,0
20241227,160600,3758543900,53000,53000,53000,53000,0
20241227,160500,3758543900,53000,53000,53000,53000,0
20241227,160400,3758543900,53000,53000,53000,53000,0
20241227,160300,3758543900,53000,53000,53000,53000,0
20241227,160200,3758543900,53000,53000,53000,53000,0
20241227,160100,3758543900,53000,53000,53000,53000,0
20241227,160000,3758543900,53000,53000,53000,53000,0
20241227,155900,3758543900,53000,53000,53000,53000,0
20241227,155800,3758543900,53000,53000,53000,53000,0
20241227,155700,3758543900,53000,53000,53000,53000,0
20241227,155600,3758543900,53000,53000,53000,53000,0
20241227,155500,3758543900,53000,53000,53000,53000,0
20241227,155400,3758543900,53000,53000,53000,53000,0
20241227,155300,3758543900,53000,53000,53000,53000,927
20241227,155200,3758543900,53000,53000,53000,53000,0
20241227,155100,3758543900,53000,53000,53000,53000,0
20241227,155000,3758543900,53000,53000,53000,53000,0
20241227,154900,3758543900,53000,53000,53000,53000,0
20241227,154800,3758543900,53000,53000,53000,53000,0
20241227,154700,3758543900,53000,53000,53000,53000,0
20241227,154600,3758543900,53000,53000,53000,53000,0
20241227,154500,3758543900,53000,53000,53000,53000,0
20241227,154400,3758543900,53000,53000,53000,53000,0
20241227,154300,3758543900,53000,53000,53000,53000,0
20241227,154200,3758543900,53000,53000,53000,53000,0
20241227,154100,3758543900,53000,53000,53000,53000,0
20241227,154000,3758543900,53000,53000,53000,53000,0
20241227,153900,3758543900,53000,53000,53000,53000,0
20241227,153800,3758543900,53000,53000,53000,53000,0
20241227,153700,3758543900,53000,53000,53000,53000,0
20241227,153600,3758543900,53000,53000,53000,53000,0
20241227,153500,3758543900,53000,53000,53000,53000,0
20241227,153400,3758543900,53000,53000,53000,53000,0
20241227,153300,3758543900,53000,53000,53000,53000,0
20241227,153200,3758543900,53000,53000,53000,53000,0
20241227,153100,3758543900,53000,53000,53000,53000,0
20241227,153000,3758543900,53000,53000,53000,53000,927
20241227,152900,3709412900,53100,53100,53100,53100,0
20241227,152800,3709412900,53100,53100,53100,53100,0
20241227,152700,3709412900,53100,53100,53100,53100,0
20241227,152600,3709412900,53100,53100,53100,53100,0
20241227,152500,3709412900,53100,53100,53100,53100,0
20241227,152400,3709412900,53100,53100,53100,53100,0
20241227,152300,3709412900,53100,53100,53100,53100,0
20241227,152200,3709412900,53100,53100,53100,53100,0
20241227,152100,3709412900,53100,53100,53100,53100,0
20241227,152000,3709412900,53100,53100,53100,53100,0
20241227,151900,3709412900,53100,53100,53200,53000,875
20241227,151800,3663032400,53200,53100,53200,53000,104
20241227,151700,3657506000,53100,53200,53200,53000,314
20241227,151600,3640833300,53100,53200,53200,53100,194
20241227,151500,3630518000,53200,53100,53200,53100,152
20241227,151400,3622446300,53200,53100,53200,53100,115
20241227,151300,3616332700,53000,53200,53200,53000,200
20241227,151200,3605712400,53200,53200,53200,53100,116
20241227,151100,3599542700,53200,53200,53200,53000,211
20241227,151000,3588326400,53200,53100,53200,53000,177
20241227,150900,3578924800,53100,53200,53200,53000,96
20241227,150800,3573827400,53200,53200,53200,53000,188
20241227,150700,3563836000,53000,53200,53300,53000,396
20241227,150600,3542802500,53200,53200,53300,53100,131
20241227,150500,3535827200,53200,53200,53300,53100,136
20241227,150400,3528590900,53300,53300,53300,53200,147
20241227,150300,3520755900,53300,53200,53300,53100,280
20241227,150200,3505866800,53200,53200,53300,53100,120
20241227,150100,3499479100,53300,53200,53300,53100,142
20241227,150000,3491922600,53200,53100,53300,53100,131
20241227,145900,3484946400,53200,53200,53300,53100,146
20241227,145800,3477175100,53300,53300,53300,53200,96
20241227,145700,3472059600,53200,53200,53200,53100,266
20241227,145600,3457922700,53200,53100,53200,53100,132
20241227,145500,3450900600,53200,53200,53200,53100,236
20241227,145400,3438356400,53200,53100,53200,53100,177
20241227,145300,3428945900,53100,53100,53200,53100,412
20241227,145200,3407062500,53000,53100,53100,53000,135
20241227,145100,3399894300,53100,53200,53200,53000,998
20241227,145000,3346979900,53100,53100,53100,53000,114
20241227,144900,3340926900,53100,53100,53200,53000,138
20241227,144800,3333595600,53100,53100,53100,53000,101
20241227,144700,3328232800,53200,53100,53200,53000,81
20241227,144600,3323930700,53100,53100,53100,53000,236
20241227,144500,3311407100,53000,53000,53100,53000,68
20241227,144400,3307796700,53000,53000,53100,53000,425
20241227,144300,3285263200,53100,53100,53100,53000,1281
20241227,144200,3217364400,53100,53100,53100,53000,479
20241227,144100,3191971300,53000,53200,53200,53000,112
20241227,144000,3186020900,53200,53200,53200,53100,157
20241227,143900,3177679500,53200,53000,53200,53000,120
20241227,143800,3171308000,53100,53200,53200,53000,79
20241227,143700,3167110900,53100,53100,53200,53000,67
20241227,143600,3163552400,53200,53200,53300,53100,62
20241227,143500,3160252700,53100,53200,53300,53100,97
20241227,143400,3155088700,53200,53200,53200,53100,251
20241227,143300,3141746400,53200,53200,53200,53100,75
20241227,143200,3137757100,53100,53100,53100,53000,940
20241227,143100,3087929800,53100,53200,53200,53000,106
20241227,143000,3082299000,53200,53000,53200,53000,298
20241227,142900,3066480800,53100,53000,53100,53000,198
20241227,142800,3055967200,53100,53100,53100,53000,227
20241227,142700,3043924500,53000,53100,53100,53000,99
20241227,142600,3038671100,53100,53100,53100,53000,173
20241227,142500,3029494800,53100,53000,53100,53000,124
20241227,142400,3022914400,53000,53100,53100,53000,511
20241227,142300,2995826400,53100,53000,53100,53000,133
20241227,142200,2988768200,53100,53200,53200,53100,138
20241227,142100,2981433900,53200,52800,53200,52700,1043
20241227,142000,2926174600,52800,52700,52800,52600,1105
20241227,141900,2867901600,52700,52600,52700,52500,172
20241227,141800,2858850300,52700,52700,52700,52600,68
20241227,141700,2855267000,52700,52700,52700,52500,152
20241227,141600,2847268600,52700,52600,52700,52500,232
20241227,141500,2835059200,52600,52500,52600,52400,171
20241227,141400,2826078600,52500,52500,52600,52400,143
20241227,141300,2818572500,52500,52600,52600,52400,85
20241227,141200,2814110400,52600,52400,52600,52100,432
20241227,141100,2791480900,52500,52400,52500,52400,105
20241227,141000,2785969000,52500,52500,52500,52400,62
20241227,140900,2782715200,52500,52500,52600,52300,86
20241227,140800,2778198700,52500,52600,52600,52200,216
20241227,140700,2766889000,52400,52500,52600,52300,646
20241227,140600,2733091600,52500,52400,52600,52400,100
20241227,140500,2727834100,52400,52600,52600,52300,173
20241227,140400,2718770900,52600,52700,52700,52600,176
20241227,140300,2709496000,52700,52700,52700,52500,77
20241227,140200,2705443000,52600,52700,52700,52500,70
20241227,140100,2701755800,52700,52600,52700,52500,45
20241227,140000,2699385300,52700,52600,52700,52500,60
20241227,135900,2696228400,52600,52600,52700,52500,85
20241227,135800,2691762900,52700,52600,52700,52400,55
20241227,135700,2688870800,52500,52500,52700,52400,98
20241227,135600,2683723300,52500,52500,52500,52400,78
20241227,135500,2679632300,52600,52500,52600,52400,60
20241227,135400,2676478100,52500,52500,52500,52400,77
20241227,135300,2672436300,52500,52700,52700,52500,45
20241227,135200,2670067300,52700,52600,52700,52500,120
20241227,135100,2663756700,52500,52500,52600,52400,52
20241227,135000,2661024800,52500,52600,52600,52400,119
20241227,134900,2654784200,52600,52500,52600,52400,73
20241227,134800,2650951400,52500,52400,52500,52400,30
20241227,134700,2649377100,52500,52400,52500,52300,116
20241227,134600,2643295800,52400,52500,52500,52300,58
20241227,134500,2640257600,52500,52400,52500,52300,81
20241227,134400,2636012600,52300,52400,52500,52300,69
20241227,134300,2632392900,52400,52400,52400,52300,65
20241227,134200,2628988000,52400,52400,52400,52300,100
20241227,134100,2623750800,52400,52400,52400,52300,166
20241227,134000,2615063300,52300,52300,52400,52300,118
20241227,133900,2608883600,52400,52400,52400,52300,66
20241227,133800,2605427900,52300,52400,52400,52300,57
20241227,133700,2602443200,52400,52400,52400,52300,149
20241227,133600,2594640200,52400,52400,52400,52300,34
20241227,133500,2592858700,52500,52600,52600,52400,207
20241227,133400,2581988200,52600,52500,52600,52500,25
20241227,133300,2580674100,52600,52700,52700,52600,205
20241227,133200,2569882300,52600,52700,52700,52600,25
20241227,133100,2568565700,52700,52800,52800,52600,63
20241227,133000,2565248200,52800,52700,52800,52700,76
20241227,132900,2561236800,52600,52800,52800,52600,110
20241227,132800,2555439100,52800,52800,52800,52600,110
20241227,132700,2549635100,52800,52600,52800,52600,359
20241227,132600,2530715100,52600,52300,52700,52300,354
20241227,132500,2512131600,52400,52300,52400,52300,209
20241227,132400,2501187700,52400,52400,52400,52300,74
20241227,132300,2497310200,52300,52300,52400,52300,109
20241227,132200,2491601200,52400,52300,52400,52300,38
20241227,132100,2489611200,52400,52300,52400,52200,263
20241227,132000,2475859500,52300,52300,52300,52100,141
20241227,131900,2468496700,52300,52200,52300,52100,372
20241227,131800,2449043800,52300,52000,52300,52000,741
20241227,131700,2410416800,52100,52000,52100,52000,47
20241227,131600,2407969100,52000,52000,52000,52000,347
20241227,131500,2389925100,52000,52100,52100,52000,70
20241227,131400,2386284500,52000,52000,52100,52000,471
20241227,131300,2361790600,52000,52000,52000,52000,533
20241227,131200,2334074600,52000,52000,52000,52000,186
20241227,131100,2324402600,52100,52100,52100,52000,37
20241227,131000,2322475900,52000,52100,52100,52000,24
20241227,130900,2321227700,52000,52000,52100,52000,53
20241227,130800,2318470700,52100,52000,52100,52000,173
20241227,130700,2309473200,52100,52000,52100,52000,33
20241227,130600,2307756400,52000,52000,52100,52000,32
20241227,130500,2306091400,52000,52000,52100,52000,31
20241227,130400,2304478800,52100,52000,52100,52000,135
20241227,130300,2297457300,52000,52000,52100,52000,34
20241227,130200,2295688300,52000,52100,52100,52000,31
20241227,130100,2294075600,52000,52000,52100,52000,49
20241227,130000,2291526800,52100,52100,52100,52000,478
20241227,125900,2266669700,52000,52000,52000,52000,11
20241227,125800,2266097700,52100,52100,52100,52000,54
20241227,125700,2263284600,52000,52000,52100,52000,43
20241227,125600,2261048500,52000,52100,52100,52000,303
20241227,125500,2245278100,52100,52000,52200,52000,500
20241227,125400,2219228100,52100,52000,52100,52000,46
20241227,125300,2216835300,52000,52000,52100,52000,43
20241227,125200,2214599200,52000,52000,52100,52000,612
20241227,125100,2182773500,52000,52000,52100,52000,68
20241227,125000,2179235600,52000,52100,52100,52000,67
20241227,124900,2175750600,52000,52000,52100,52000,19
20241227,124800,2174762000,52000,52000,52100,52000,322
20241227,124700,2158017100,52000,52000,52100,52000,73
20241227,124600,2154219900,52000,52000,52000,52000,22
20241227,124500,2153075900,52100,52000,52100,52000,137
20241227,124400,2145950500,52000,52000,52100,52000,38
20241227,124300,2143972500,52000,52000,52000,52000,663
20241227,124200,2109496500,52000,52100,52100,52000,25
20241227,124100,2108195000,52100,52000,52100,52000,387
20241227,124000,2088068700,52100,52000,52100,52000,687
20241227,123900,2052333800,52100,51900,52100,51800,388
20241227,123800,2032163700,51800,51700,51800,51600,326
20241227,123700,2015281900,51700,51700,51700,51600,304
20241227,123600,1999568600,51700,51800,51800,51700,35
20241227,123500,1997757400,51800,51700,51800,51700,33
20241227,123400,1996050500,51700,51800,51800,51700,4
20241227,123300,1995843600,51700,51700,51700,51600,152
20241227,123200,1987985300,51800,51700,51800,51700,50
20241227,123100,1985396300,51800,51700,51800,51700,14
20241227,123000,1984671500,51700,51600,51700,51600,111
20241227,122900,1978933000,51700,51700,51700,51700,200
20241227,122800,1968593000,51700,51800,51800,51700,11
20241227,122700,1968023300,51700,51700,51700,51700,13
20241227,122600,1967351200,51700,51600,51700,51600,205
20241227,122500,1956755900,51600,51600,51700,51600,151
20241227,122400,1948962500,51700,51600,51700,51600,34
20241227,122300,1947208000,51600,51600,51700,51600,17
20241227,122200,1946330200,51700,51600,51700,51500,108
20241227,122100,1940757400,51600,51600,51600,51600,142
20241227,122000,1933430200,51600,51700,51700,51600,36
20241227,121900,1931571600,51600,51600,51700,51600,24
20241227,121800,1930332000,51600,51500,51600,51500,224
20241227,121700,1918773800,51600,51600,51700,51600,157
20241227,121600,1910671600,51600,51600,51700,51600,44
20241227,121500,1908399900,51600,51600,51600,51600,13
20241227,121400,1907729100,51600,51600,51700,51600,38
20241227,121300,1905766600,51600,51600,51700,51600,210
20241227,121200,1894929900,51700,51700,51700,51600,51
20241227,121100,1892296400,51700,51600,51700,51600,23
20241227,121000,1891108600,51600,51600,51700,51600,125
20241227,120900,1884657700,51600,51700,51700,51600,31
20241227,120800,1883056300,51600,51700,51700,51600,35
20241227,120700,1881247200,51600,51700,51700,51600,24
20241227,120600,1880008700,51700,51600,51700,51600,260
20241227,120500,1866590600,51600,51600,51600,51500,1043
20241227,120400,1812777800,51600,51600,51700,51600,18
20241227,120300,1811848300,51600,51700,51700,51600,48
20241227,120200,1809368900,51600,51600,51600,51600,162
20241227,120100,1801009700,51700,51700,51700,51600,26
20241227,120000,1799666800,51700,51700,51700,51600,19
20241227,115900,1798685400,51700,51700,51700,51700,348
20241227,115800,1780693800,51800,51800,51800,51700,240
20241227,115700,1768283600,51800,51700,51800,51700,30
20241227,115600,1766731100,51700,51600,51700,51500,447
20241227,115500,1743633900,51500,51500,51600,51500,29
20241227,115400,1742139400,51500,51600,51600,51500,187
20241227,115300,1732506100,51600,51600,51600,51600,12
20241227,115200,1731886900,51500,51600,51600,51500,35
20241227,115100,1730082000,51500,51600,51600,51500,24
20241227,115000,1728843700,51700,51500,51700,51500,72
20241227,114900,1725126400,51600,51600,51600,51600,17
20241227,114800,1724249200,51600,51600,51600,51600,82
20241227,114700,1720018000,51700,51600,51800,51600,24
20241227,114600,1718776300,51600,51500,51700,51500,349
20241227,114500,1700754400,51600,51500,51600,51500,29
20241227,114400,1699259100,51600,51500,51600,51500,82
20241227,114300,1695034100,51500,51400,51500,51400,317
20241227,114200,1678710000,51500,51400,51500,51400,29
20241227,114100,1677217400,51500,51400,51500,51400,22
20241227,114000,1676084600,51500,51400,51500,51400,37
20241227,113900,1674181400,51400,51500,51500,51400,30
20241227,113800,1672637600,51500,51500,51600,51400,9
20241227,113700,1672174200,51400,51500,51600,51400,113
20241227,113600,1666363600,51500,51400,51500,51400,232
20241227,113500,1654417900,51400,51400,51400,51400,66
20241227,113400,1651025500,51400,51500,51500,51400,35
20241227,113300,1649223900,51500,51500,51600,51300,3055
20241227,113200,1492127700,51500,51500,51600,51500,27
20241227,113100,1490734800,51500,51600,51700,51500,1262
20241227,113000,1425627500,51600,51700,51700,51600,993
20241227,112900,1374308100,51700,51700,51800,51700,107
20241227,112800,1368776000,51800,51700,51800,51700,49
20241227,112700,1366240000,51900,51700,51900,51700,368
20241227,112600,1347201000,51700,51800,51800,51700,66
20241227,112500,1343786500,51800,51800,51800,51700,56
20241227,112400,1340888100,51800,51700,51800,51700,21
20241227,112300,1339800500,51700,51800,51800,51700,160
20241227,112200,1331526900,51800,51800,51800,51700,18
20241227,112100,1330595400,51700,51800,51800,51700,22
20241227,112000,1329456500,51800,51700,51800,51700,25
20241227,111900,1328161600,51700,51700,51800,51700,281
20241227,111800,1313621000,51800,51800,51800,51700,12
20241227,111700,1312999700,51700,51700,51800,51700,72
20241227,111600,1309275500,51800,51700,51800,51700,11
20241227,111500,1308706700,51800,51900,51900,51800,52
20241227,111400,1306012600,52000,51800,52000,51800,31
20241227,111300,1304403200,51800,51700,51800,51700,144
20241227,111200,1296944100,51600,51700,51700,51600,184
20241227,111100,1287431500,51900,51700,51900,51600,109
20241227,111000,1281791600,51700,51700,51700,51600,50
20241227,110900,1279207800,51600,51600,51700,51600,33
20241227,110800,1277503200,51700,51700,51700,51600,79
20241227,110700,1273419800,51600,51700,51700,51600,387
20241227,110600,1253426900,51800,51700,51800,51600,45
20241227,110500,1251099700,51600,51600,51700,51600,221
20241227,110400,1239691900,51700,51700,51700,51700,657
20241227,110300,1205725000,51800,51700,51800,51700,186
20241227,110200,1196107800,51700,51800,51800,51700,152
20241227,110100,1188236000,51900,51800,51900,51800,32
20241227,110000,1186576300,51800,51900,51900,51800,9
20241227,105900,1186109600,51900,51900,51900,51800,202
20241227,105800,1175643900,51900,51900,52000,51800,97
20241227,105700,1170609100,51900,51900,51900,51800,44
20241227,105600,1168325600,51900,51800,51900,51800,187
20241227,105500,1158637600,51900,51900,52000,51800,38
20241227,105400,1156666900,51800,51800,51900,51700,68
20241227,105300,1153142900,51700,51700,51800,51700,165
20241227,105200,1144600200,51700,51800,51900,51700,510
20241227,105100,1118184200,51900,52000,52000,51800,53
20241227,105000,1115437000,51800,51800,52000,51800,256
20241227,104900,1102150800,51800,51800,51900,51800,51
20241227,104800,1099507800,51800,51900,52000,51800,165
20241227,104700,1090944400,51900,51900,52300,51800,90
20241227,104600,1086261000,51900,51900,51900,51800,281
20241227,104500,1071693700,51900,51900,52100,51800,687
20241227,104400,1036025900,52000,51900,52000,51900,18
20241227,104300,1035091500,51900,52000,52100,51900,213
20241227,104200,1024015500,52000,52000,52100,52000,24
20241227,104100,1022766200,52100,52000,52100,52000,24
20241227,104000,1021517500,52000,52000,52100,52000,25
20241227,103900,1020215200,52000,52100,52100,52000,40
20241227,103800,1018134200,52000,52000,52100,52000,26
20241227,103700,1016781500,52100,52000,52100,52000,4
20241227,103600,1016573400,52000,52000,52000,52000,34
20241227,103500,1014805400,52100,52000,52100,52000,42
20241227,103400,1012620100,52000,52000,52100,52000,19
20241227,103300,1011632000,52000,52000,52100,52000,19
20241227,103200,1010643100,52200,52000,52200,52000,14
20241227,103100,1009913200,52000,52000,52000,52000,118
20241227,103000,1003777200,51900,51900,52000,51900,52
20241227,102900,1001075900,52000,52000,52000,51900,31
20241227,102800,999464800,51900,51900,51900,51800,28
20241227,102700,998011700,51800,51900,51900,51800,39
20241227,102600,995987900,52000,51900,52000,51900,68
20241227,102500,992457800,51900,52100,52100,51800,65
20241227,102400,989083900,51900,52000,52100,51900,1754
20241227,102300,897916000,52000,52100,52100,52000,868
20241227,102200,852693700,52200,52100,52200,52100,33
20241227,102100,850973200,52100,52100,52100,52100,10
20241227,102000,850452200,52100,52300,52300,52100,248
20241227,101900,837504900,52300,52300,52300,52300,179
20241227,101800,828143200,52300,52300,52300,52300,25
20241227,101700,826835700,52300,52300,52300,52300,8
20241227,101600,826417300,52400,52400,52400,52300,36
20241227,101500,824533300,52300,52400,52400,52300,18
20241227,101400,823591000,52400,52400,52500,52300,274
20241227,101300,809233300,52400,52600,52600,52400,83
20241227,101200,804874700,52500,52500,52800,52500,49
20241227,101100,802300100,52500,52400,52700,52400,886
20241227,101000,755768700,52500,52500,52500,52400,19
20241227,100900,754772200,52500,52400,52500,52300,248
20241227,100800,741755300,52400,52500,52500,52300,85
20241227,100700,737301300,52500,52500,52500,52500,1
20241227,100600,737248800,52500,52300,52500,52300,136
20241227,100500,730121800,52400,52400,52400,52400,196
20241227,100400,719851400,52500,52500,52500,52500,689
20241227,100300,683678900,52400,52400,52500,52400,528
20241227,100200,656004000,52200,52200,52400,52100,86
20241227,100100,651508400,52200,52100,52200,52100,22
20241227,100000,650361100,52100,52100,52100,52000,145
20241227,095900,642806700,52000,52000,52200,52000,49
20241227,095800,640258300,52000,52000,52000,52000,2
20241227,095700,640154300,52000,52100,52200,52000,54
20241227,095600,637343500,52100,51800,52100,51800,203
20241227,095500,626786300,52000,51900,52000,51900,16
20241227,095400,625955000,51800,52000,52100,51800,106
20241227,095300,620452800,51900,52000,52000,51900,163
20241227,095200,611992200,51900,51700,51900,51700,36
20241227,095100,610130800,51700,51800,51800,51700,61
20241227,095000,606971100,51800,51800,51800,51700,120
20241227,094900,600759400,51800,51800,51800,51700,90
20241227,094800,596102100,51900,52000,52000,51800,220
20241227,094700,584685100,52000,51900,52000,51800,33
20241227,094600,582973500,51900,51800,51900,51700,195
20241227,094500,572876800,51800,51700,51900,51700,107
20241227,094400,567337800,51900,51800,51900,51800,256
20241227,094300,554076700,51800,51900,52200,51800,353
20241227,094200,535754900,51900,51900,52000,51900,125
20241227,094100,529262400,51900,51800,51900,51700,117
20241227,094000,523201900,51800,51800,51800,51700,156
20241227,093900,515122100,51900,51900,51900,51800,357
20241227,093800,496612200,51900,52000,52300,51900,146
20241227,093700,489014800,52300,52000,52300,51900,358
20241227,093600,470400800,52000,52100,52100,51900,263
20241227,093500,456725700,52100,52200,52200,52100,384
20241227,093400,436702300,52200,52300,52300,52100,263
20241227,093300,422978100,52300,52400,52400,52300,795
20241227,093200,381387200,52400,52400,52400,52400,90
20241227,093100,376671200,52400,52500,52500,52400,81
20241227,093000,372425200,52500,52400,52500,52300,384
20241227,092900,352293800,52300,52400,52400,52300,47
20241227,092800,349834600,52300,52400,52400,52300,63
20241227,092700,346536900,52400,52400,52400,52300,99
20241227,092600,341355000,52400,52500,52500,52300,161
20241227,092500,332921500,52400,52500,52500,52300,338
20241227,092400,315210700,52500,52500,52600,52500,572
20241227,092300,285176600,52700,52800,52800,52500,170
20241227,092200,276250500,52700,52600,52700,52500,111
20241227,092100,270410400,52500,52500,52700,52500,216
20241227,092000,259042400,52500,52600,52600,52300,294
20241227,091900,243613800,52600,52500,52800,52500,12
20241227,091800,242983000,52500,52600,52600,52500,206
20241227,091700,232151100,52700,52700,52700,52700,31
20241227,091600,230517400,52700,52700,52700,52700,100
20241227,091500,225247400,52700,52800,52800,52600,101
20241227,091400,219926900,52800,52600,52800,52600,250
20241227,091300,206772900,52600,52700,52700,52600,591
20241227,091200,175633300,53000,53000,53300,52700,487
20241227,091100,149873100,53000,53400,53400,53000,132
20241227,091000,142852900,53400,53600,53600,53200,132
20241227,090900,135813100,53600,53200,53600,53200,751
20241227,090800,95654400,53200,52900,53300,52600,324
20241227,090700,78480400,53000,52700,53000,52500,174
20241227,090600,69323200,53100,52800,53100,52600,223
20241227,090500,57577100,52800,52900,52900,52600,430
20241227,090400,34910800,52900,53000,53300,52900,152
20241227,090300,26825400,53000,52700,53000,52700,218
20241227,090200,15299500,52500,52500,52500,52500,0
20241227,090100,15299500,52500,52700,52700,52500,158
20241227,090000,6982200,52800,52900,52900,52700,131
Reference in New Issue Copy Permalink