ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/249420/min/candle-20241227.csv

718 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
20241227,205500,1454508630,11830,11830,11830,11830,400
20241227,205400,1454508630,11830,11830,11830,11830,0
20241227,205300,1454508630,11830,11830,11830,11830,0
20241227,205200,1454508630,11830,11830,11830,11830,0
20241227,205100,1454508630,11830,11830,11830,11830,0
20241227,205000,1454508630,11830,11830,11830,11830,0
20241227,204900,1454508630,11830,11830,11830,11830,0
20241227,204800,1454508630,11830,11830,11830,11830,0
20241227,204700,1454508630,11830,11830,11830,11830,0
20241227,204600,1454508630,11830,11830,11830,11830,0
20241227,204500,1454508630,11830,11830,11830,11830,0
20241227,204400,1454508630,11830,11830,11830,11830,0
20241227,204300,1454508630,11830,11830,11830,11830,0
20241227,204200,1454508630,11830,11830,11830,11830,0
20241227,204100,1454508630,11830,11830,11830,11830,0
20241227,204000,1454508630,11830,11830,11830,11830,0
20241227,203900,1454508630,11830,11830,11830,11830,0
20241227,203800,1454508630,11830,11830,11830,11830,0
20241227,203700,1454508630,11830,11830,11830,11830,0
20241227,203600,1454508630,11830,11830,11830,11830,0
20241227,203500,1454508630,11830,11830,11830,11830,0
20241227,203400,1454508630,11830,11830,11830,11830,0
20241227,203300,1454508630,11830,11830,11830,11830,0
20241227,203200,1454508630,11830,11830,11830,11830,0
20241227,203100,1454508630,11830,11830,11830,11830,0
20241227,203000,1454508630,11830,11830,11830,11830,0
20241227,202900,1454508630,11830,11830,11830,11830,0
20241227,202800,1454508630,11830,11830,11830,11830,0
20241227,202700,1454508630,11830,11830,11830,11830,0
20241227,202600,1454508630,11830,11830,11830,11830,0
20241227,202500,1454508630,11830,11830,11830,11830,400
20241227,202400,1454508630,11830,11830,11830,11830,0
20241227,202300,1454508630,11830,11830,11830,11830,0
20241227,202200,1454508630,11830,11830,11830,11830,0
20241227,202100,1454508630,11830,11830,11830,11830,0
20241227,202000,1454508630,11830,11830,11830,11830,0
20241227,201900,1454508630,11830,11830,11830,11830,0
20241227,201800,1454508630,11830,11830,11830,11830,0
20241227,201700,1454508630,11830,11830,11830,11830,0
20241227,201600,1454508630,11830,11830,11830,11830,0
20241227,201500,1454508630,11830,11830,11830,11830,0
20241227,201400,1454508630,11830,11830,11830,11830,0
20241227,201300,1454508630,11830,11830,11830,11830,0
20241227,201200,1454508630,11830,11830,11830,11830,0
20241227,201100,1454508630,11830,11830,11830,11830,0
20241227,201000,1454508630,11830,11830,11830,11830,0
20241227,200900,1454508630,11830,11830,11830,11830,0
20241227,200800,1454508630,11830,11830,11830,11830,0
20241227,200700,1454508630,11830,11830,11830,11830,0
20241227,200600,1454508630,11830,11830,11830,11830,0
20241227,200500,1454508630,11830,11830,11830,11830,0
20241227,200400,1454508630,11830,11830,11830,11830,0
20241227,200300,1454508630,11830,11830,11830,11830,0
20241227,200200,1454508630,11830,11830,11830,11830,0
20241227,200100,1454508630,11830,11830,11830,11830,0
20241227,200000,1454508630,11830,11830,11830,11830,0
20241227,195900,1454508630,11830,11830,11830,11830,0
20241227,195800,1454508630,11830,11830,11830,11830,0
20241227,195700,1454508630,11830,11830,11830,11830,0
20241227,195600,1454508630,11830,11830,11830,11830,0
20241227,195500,1454508630,11830,11830,11830,11830,400
20241227,195400,1454508630,11830,11830,11830,11830,0
20241227,195300,1454508630,11830,11830,11830,11830,0
20241227,195200,1454508630,11830,11830,11830,11830,0
20241227,195100,1454508630,11830,11830,11830,11830,0
20241227,195000,1454508630,11830,11830,11830,11830,0
20241227,194900,1454508630,11830,11830,11830,11830,0
20241227,194800,1454508630,11830,11830,11830,11830,0
20241227,194700,1454508630,11830,11830,11830,11830,0
20241227,194600,1454508630,11830,11830,11830,11830,0
20241227,194500,1454508630,11830,11830,11830,11830,0
20241227,194400,1454508630,11830,11830,11830,11830,0
20241227,194300,1454508630,11830,11830,11830,11830,0
20241227,194200,1454508630,11830,11830,11830,11830,0
20241227,194100,1454508630,11830,11830,11830,11830,0
20241227,194000,1454508630,11830,11830,11830,11830,0
20241227,193900,1454508630,11830,11830,11830,11830,0
20241227,193800,1454508630,11830,11830,11830,11830,0
20241227,193700,1454508630,11830,11830,11830,11830,0
20241227,193600,1454508630,11830,11830,11830,11830,0
20241227,193500,1454508630,11830,11830,11830,11830,0
20241227,193400,1454508630,11830,11830,11830,11830,0
20241227,193300,1454508630,11830,11830,11830,11830,0
20241227,193200,1454508630,11830,11830,11830,11830,0
20241227,193100,1454508630,11830,11830,11830,11830,0
20241227,193000,1454508630,11830,11830,11830,11830,0
20241227,192900,1454508630,11830,11830,11830,11830,0
20241227,192800,1454508630,11830,11830,11830,11830,0
20241227,192700,1454508630,11830,11830,11830,11830,0
20241227,192600,1454508630,11830,11830,11830,11830,0
20241227,192500,1454508630,11830,11830,11830,11830,400
20241227,192400,1454508630,11830,11830,11830,11830,0
20241227,192300,1454508630,11830,11830,11830,11830,0
20241227,192200,1454508630,11830,11830,11830,11830,0
20241227,192100,1454508630,11830,11830,11830,11830,0
20241227,192000,1454508630,11830,11830,11830,11830,0
20241227,191900,1454508630,11830,11830,11830,11830,0
20241227,191800,1454508630,11830,11830,11830,11830,0
20241227,191700,1454508630,11830,11830,11830,11830,0
20241227,191600,1454508630,11830,11830,11830,11830,0
20241227,191500,1454508630,11830,11830,11830,11830,0
20241227,191400,1454508630,11830,11830,11830,11830,0
20241227,191300,1454508630,11830,11830,11830,11830,0
20241227,191200,1454508630,11830,11830,11830,11830,0
20241227,191100,1454508630,11830,11830,11830,11830,0
20241227,191000,1454508630,11830,11830,11830,11830,0
20241227,190900,1454508630,11830,11830,11830,11830,0
20241227,190800,1454508630,11830,11830,11830,11830,0
20241227,190700,1454508630,11830,11830,11830,11830,0
20241227,190600,1454508630,11830,11830,11830,11830,0
20241227,190500,1454508630,11830,11830,11830,11830,0
20241227,190400,1454508630,11830,11830,11830,11830,0
20241227,190300,1454508630,11830,11830,11830,11830,0
20241227,190200,1454508630,11830,11830,11830,11830,0
20241227,190100,1454508630,11830,11830,11830,11830,0
20241227,190000,1454508630,11830,11830,11830,11830,0
20241227,185900,1454508630,11830,11830,11830,11830,0
20241227,185800,1454508630,11830,11830,11830,11830,0
20241227,185700,1454508630,11830,11830,11830,11830,0
20241227,185600,1454508630,11830,11830,11830,11830,0
20241227,185500,1454508630,11830,11830,11830,11830,400
20241227,185400,1454508630,11830,11830,11830,11830,0
20241227,185300,1454508630,11830,11830,11830,11830,0
20241227,185200,1454508630,11830,11830,11830,11830,0
20241227,185100,1454508630,11830,11830,11830,11830,0
20241227,185000,1454508630,11830,11830,11830,11830,0
20241227,184900,1454508630,11830,11830,11830,11830,0
20241227,184800,1454508630,11830,11830,11830,11830,0
20241227,184700,1454508630,11830,11830,11830,11830,0
20241227,184600,1454508630,11830,11830,11830,11830,0
20241227,184500,1454508630,11830,11830,11830,11830,0
20241227,184400,1454508630,11830,11830,11830,11830,0
20241227,184300,1454508630,11830,11830,11830,11830,0
20241227,184200,1454508630,11830,11830,11830,11830,0
20241227,184100,1454508630,11830,11830,11830,11830,0
20241227,184000,1454508630,11830,11830,11830,11830,0
20241227,183900,1454508630,11830,11830,11830,11830,0
20241227,183800,1454508630,11830,11830,11830,11830,0
20241227,183700,1454508630,11830,11830,11830,11830,0
20241227,183600,1454508630,11830,11830,11830,11830,0
20241227,183500,1454508630,11830,11830,11830,11830,0
20241227,183400,1454508630,11830,11830,11830,11830,0
20241227,183300,1454508630,11830,11830,11830,11830,0
20241227,183200,1454508630,11830,11830,11830,11830,0
20241227,183100,1454508630,11830,11830,11830,11830,0
20241227,183000,1454508630,11830,11830,11830,11830,0
20241227,182900,1454508630,11830,11830,11830,11830,0
20241227,182800,1454508630,11830,11830,11830,11830,0
20241227,182700,1454508630,11830,11830,11830,11830,0
20241227,182600,1454508630,11830,11830,11830,11830,0
20241227,182500,1454508630,11830,11830,11830,11830,400
20241227,182400,1454508630,11830,11830,11830,11830,0
20241227,182300,1454508630,11830,11830,11830,11830,0
20241227,182200,1454508630,11830,11830,11830,11830,0
20241227,182100,1454508630,11830,11830,11830,11830,0
20241227,182000,1454508630,11830,11830,11830,11830,0
20241227,181900,1454508630,11830,11830,11830,11830,0
20241227,181800,1454508630,11830,11830,11830,11830,0
20241227,181700,1454508630,11830,11830,11830,11830,0
20241227,181600,1454508630,11830,11830,11830,11830,0
20241227,181500,1454508630,11830,11830,11830,11830,0
20241227,181400,1454508630,11830,11830,11830,11830,0
20241227,181300,1454508630,11830,11830,11830,11830,0
20241227,181200,1454508630,11830,11830,11830,11830,0
20241227,181100,1454508630,11830,11830,11830,11830,0
20241227,181000,1454508630,11830,11830,11830,11830,0
20241227,180900,1454508630,11830,11830,11830,11830,0
20241227,180800,1454508630,11830,11830,11830,11830,0
20241227,180700,1454508630,11830,11830,11830,11830,0
20241227,180600,1454508630,11830,11830,11830,11830,0
20241227,180500,1454508630,11830,11830,11830,11830,0
20241227,180400,1454508630,11830,11830,11830,11830,0
20241227,180300,1454508630,11830,11830,11830,11830,0
20241227,180200,1454508630,11830,11830,11830,11830,0
20241227,180100,1454508630,11830,11830,11830,11830,0
20241227,180000,1454508630,11830,11830,11830,11830,0
20241227,175900,1454508630,11830,11830,11830,11830,0
20241227,175800,1454508630,11830,11830,11830,11830,0
20241227,175700,1454508630,11830,11830,11830,11830,0
20241227,175600,1454508630,11830,11830,11830,11830,0
20241227,175500,1454508630,11830,11830,11830,11830,400
20241227,175400,1454508630,11830,11830,11830,11830,0
20241227,175300,1454508630,11830,11830,11830,11830,0
20241227,175200,1454508630,11830,11830,11830,11830,0
20241227,175100,1454508630,11830,11830,11830,11830,0
20241227,175000,1454508630,11830,11830,11830,11830,0
20241227,174900,1454508630,11830,11830,11830,11830,0
20241227,174800,1454508630,11830,11830,11830,11830,0
20241227,174700,1454508630,11830,11830,11830,11830,0
20241227,174600,1454508630,11830,11830,11830,11830,0
20241227,174500,1454508630,11830,11830,11830,11830,0
20241227,174400,1454508630,11830,11830,11830,11830,0
20241227,174300,1454508630,11830,11830,11830,11830,0
20241227,174200,1454508630,11830,11830,11830,11830,0
20241227,174100,1454508630,11830,11830,11830,11830,0
20241227,174000,1454508630,11830,11830,11830,11830,0
20241227,173900,1454508630,11830,11830,11830,11830,0
20241227,173800,1454508630,11830,11830,11830,11830,0
20241227,173700,1454508630,11830,11830,11830,11830,0
20241227,173600,1454508630,11830,11830,11830,11830,0
20241227,173500,1454508630,11830,11830,11830,11830,0
20241227,173400,1454508630,11830,11830,11830,11830,0
20241227,173300,1454508630,11830,11830,11830,11830,0
20241227,173200,1454508630,11830,11830,11830,11830,0
20241227,173100,1454508630,11830,11830,11830,11830,0
20241227,173000,1454508630,11830,11830,11830,11830,0
20241227,172900,1454508630,11830,11830,11830,11830,0
20241227,172800,1454508630,11830,11830,11830,11830,0
20241227,172700,1454508630,11830,11830,11830,11830,0
20241227,172600,1454508630,11830,11830,11830,11830,0
20241227,172500,1454508630,11830,11830,11830,11830,400
20241227,172400,1454508630,11830,11830,11830,11830,0
20241227,172300,1454508630,11830,11830,11830,11830,0
20241227,172200,1454508630,11830,11830,11830,11830,0
20241227,172100,1454508630,11830,11830,11830,11830,0
20241227,172000,1454508630,11830,11830,11830,11830,0
20241227,171900,1454508630,11830,11830,11830,11830,0
20241227,171800,1454508630,11830,11830,11830,11830,0
20241227,171700,1454508630,11830,11830,11830,11830,0
20241227,171600,1454508630,11830,11830,11830,11830,0
20241227,171500,1454508630,11830,11830,11830,11830,0
20241227,171400,1454508630,11830,11830,11830,11830,0
20241227,171300,1454508630,11830,11830,11830,11830,0
20241227,171200,1454508630,11830,11830,11830,11830,0
20241227,171100,1454508630,11830,11830,11830,11830,0
20241227,171000,1454508630,11830,11830,11830,11830,0
20241227,170900,1454508630,11830,11830,11830,11830,0
20241227,170800,1454508630,11830,11830,11830,11830,0
20241227,170700,1454508630,11830,11830,11830,11830,0
20241227,170600,1454508630,11830,11830,11830,11830,0
20241227,170500,1454508630,11830,11830,11830,11830,0
20241227,170400,1454508630,11830,11830,11830,11830,0
20241227,170300,1454508630,11830,11830,11830,11830,0
20241227,170200,1454508630,11830,11830,11830,11830,0
20241227,170100,1454508630,11830,11830,11830,11830,0
20241227,170000,1454508630,11830,11830,11830,11830,0
20241227,165900,1454508630,11830,11830,11830,11830,0
20241227,165800,1454508630,11830,11830,11830,11830,0
20241227,165700,1454508630,11830,11830,11830,11830,0
20241227,165600,1454508630,11830,11830,11830,11830,0
20241227,165500,1454508630,11830,11830,11830,11830,400
20241227,165400,1454508630,11830,11830,11830,11830,0
20241227,165300,1454508630,11830,11830,11830,11830,0
20241227,165200,1454508630,11830,11830,11830,11830,0
20241227,165100,1454508630,11830,11830,11830,11830,0
20241227,165000,1454508630,11830,11830,11830,11830,0
20241227,164900,1454508630,11830,11830,11830,11830,0
20241227,164800,1454508630,11830,11830,11830,11830,0
20241227,164700,1454508630,11830,11830,11830,11830,0
20241227,164600,1454508630,11830,11830,11830,11830,0
20241227,164500,1454508630,11830,11830,11830,11830,0
20241227,164400,1454508630,11830,11830,11830,11830,0
20241227,164300,1454508630,11830,11830,11830,11830,0
20241227,164200,1454508630,11830,11830,11830,11830,0
20241227,164100,1454508630,11830,11830,11830,11830,0
20241227,164000,1454508630,11830,11830,11830,11830,0
20241227,163900,1454508630,11830,11830,11830,11830,0
20241227,163800,1454508630,11830,11830,11830,11830,0
20241227,163700,1454508630,11830,11830,11830,11830,0
20241227,163600,1454508630,11830,11830,11830,11830,0
20241227,163500,1454508630,11830,11830,11830,11830,0
20241227,163400,1454508630,11830,11830,11830,11830,0
20241227,163300,1454508630,11830,11830,11830,11830,0
20241227,163200,1454508630,11830,11830,11830,11830,0
20241227,163100,1454508630,11830,11830,11830,11830,0
20241227,163000,1454508630,11830,11830,11830,11830,0
20241227,162900,1454508630,11830,11830,11830,11830,0
20241227,162800,1454508630,11830,11830,11830,11830,0
20241227,162700,1454508630,11830,11830,11830,11830,0
20241227,162600,1454508630,11830,11830,11830,11830,0
20241227,162500,1454508630,11830,11830,11830,11830,400
20241227,162400,1454508630,11830,11830,11830,11830,0
20241227,162300,1454508630,11830,11830,11830,11830,0
20241227,162200,1454508630,11830,11830,11830,11830,0
20241227,162100,1454508630,11830,11830,11830,11830,0
20241227,162000,1454508630,11830,11830,11830,11830,0
20241227,161900,1454508630,11830,11830,11830,11830,0
20241227,161800,1454508630,11830,11830,11830,11830,0
20241227,161700,1454508630,11830,11830,11830,11830,0
20241227,161600,1454508630,11830,11830,11830,11830,0
20241227,161500,1454508630,11830,11830,11830,11830,0
20241227,161400,1454508630,11830,11830,11830,11830,0
20241227,161300,1454508630,11830,11830,11830,11830,0
20241227,161200,1454508630,11830,11830,11830,11830,0
20241227,161100,1454508630,11830,11830,11830,11830,0
20241227,161000,1454508630,11830,11830,11830,11830,0
20241227,160900,1454508630,11830,11830,11830,11830,0
20241227,160800,1454508630,11830,11830,11830,11830,0
20241227,160700,1454508630,11830,11830,11830,11830,0
20241227,160600,1454508630,11830,11830,11830,11830,0
20241227,160500,1454508630,11830,11830,11830,11830,0
20241227,160400,1454508630,11830,11830,11830,11830,0
20241227,160300,1454508630,11830,11830,11830,11830,0
20241227,160200,1454508630,11830,11830,11830,11830,0
20241227,160100,1454508630,11830,11830,11830,11830,0
20241227,160000,1454508630,11830,11830,11830,11830,0
20241227,155900,1454508630,11830,11830,11830,11830,0
20241227,155800,1454508630,11830,11830,11830,11830,0
20241227,155700,1454508630,11830,11830,11830,11830,0
20241227,155600,1454508630,11830,11830,11830,11830,0
20241227,155500,1454508630,11830,11830,11830,11830,400
20241227,155400,1454508630,11830,11830,11830,11830,0
20241227,155300,1454508630,11830,11830,11830,11830,0
20241227,155200,1454508630,11830,11830,11830,11830,0
20241227,155100,1454508630,11830,11830,11830,11830,0
20241227,155000,1454508630,11830,11830,11830,11830,0
20241227,154900,1454508630,11830,11830,11830,11830,0
20241227,154800,1454508630,11830,11830,11830,11830,0
20241227,154700,1454508630,11830,11830,11830,11830,0
20241227,154600,1454508630,11830,11830,11830,11830,0
20241227,154500,1454508630,11830,11830,11830,11830,0
20241227,154400,1454508630,11830,11830,11830,11830,0
20241227,154300,1454508630,11830,11830,11830,11830,0
20241227,154200,1454508630,11830,11830,11830,11830,0
20241227,154100,1454508630,11830,11830,11830,11830,0
20241227,154000,1454508630,11830,11830,11830,11830,0
20241227,153900,1454508630,11830,11830,11830,11830,0
20241227,153800,1454508630,11830,11830,11830,11830,0
20241227,153700,1454508630,11830,11830,11830,11830,0
20241227,153600,1454508630,11830,11830,11830,11830,0
20241227,153500,1454508630,11830,11830,11830,11830,0
20241227,153400,1454508630,11830,11830,11830,11830,0
20241227,153300,1454508630,11830,11830,11830,11830,0
20241227,153200,1454508630,11830,11830,11830,11830,0
20241227,153100,1454508630,11830,11830,11830,11830,0
20241227,153000,1454508630,11830,11830,11830,11830,400
20241227,152900,1449776630,11830,11830,11830,11830,0
20241227,152800,1449776630,11830,11830,11830,11830,0
20241227,152700,1449776630,11830,11830,11830,11830,0
20241227,152600,1449776630,11830,11830,11830,11830,0
20241227,152500,1449776630,11830,11830,11830,11830,0
20241227,152400,1449776630,11830,11830,11830,11830,0
20241227,152300,1449776630,11830,11830,11830,11830,0
20241227,152200,1449776630,11830,11830,11830,11830,0
20241227,152100,1449776630,11830,11830,11830,11830,0
20241227,152000,1449776630,11830,11830,11830,11830,0
20241227,151900,1449776630,11830,11840,11840,11830,236
20241227,151800,1446982790,11840,11840,11840,11830,156
20241227,151700,1445135760,11850,11850,11850,11830,454
20241227,151600,1439762930,11850,11850,11850,11850,3
20241227,151500,1439727380,11850,11850,11850,11850,100
20241227,151400,1438542380,11830,11900,11900,11830,817
20241227,151300,1428868930,11900,11850,11900,11850,80
20241227,151200,1427917830,11850,11870,11870,11850,7
20241227,151100,1427834810,11900,11900,11900,11900,5
20241227,151000,1427775310,11900,11900,11900,11900,550
20241227,150900,1421230310,11830,11920,11920,11830,42
20241227,150800,1420732760,11830,11850,11850,11830,127
20241227,150700,1419229170,11850,11850,11850,11850,200
20241227,150600,1416859170,11850,11850,11850,11850,183
20241227,150500,1414690620,11940,11940,11940,11940,6494
20241227,150400,1337152260,11960,11950,11960,11940,181
20241227,150300,1334990950,11970,11970,11980,11970,467
20241227,150200,1329400670,11960,11950,11960,11940,1341
20241227,150100,1313373560,11940,11940,11950,11940,723
20241227,150000,1304740780,11940,11860,11940,11860,2581
20241227,145900,1273956290,11830,11830,11830,11830,0
20241227,145800,1273956290,11830,11830,11830,11830,64
20241227,145700,1273199170,11830,11830,11830,11830,18
20241227,145600,1272986230,11830,11830,11830,11830,155
20241227,145500,1271152580,11830,11830,11830,11830,0
20241227,145400,1271152580,11830,11830,11830,11830,20
20241227,145300,1270915980,11830,11830,11830,11830,34
20241227,145200,1270513760,11830,11830,11830,11830,66
20241227,145100,1269732980,11830,11840,11840,11830,900
20241227,145000,1259085400,11840,11840,11840,11840,1
20241227,144900,1259073560,11840,11840,11840,11840,147
20241227,144800,1257333080,11830,11830,11830,11830,82
20241227,144700,1256363020,11830,11830,11830,11830,508
20241227,144600,1250353380,11830,11830,11830,11830,0
20241227,144500,1250353380,11830,11850,11850,11830,487
20241227,144400,1244590410,11830,11830,11830,11830,0
20241227,144300,1244590410,11830,11840,11840,11830,138
20241227,144200,1242956610,11850,11850,11850,11850,0
20241227,144100,1242956610,11850,11860,11860,11850,138
20241227,144000,1241321130,11870,11870,11870,11870,0
20241227,143900,1241321130,11870,11870,11870,11870,151
20241227,143800,1239528760,11870,11870,11870,11870,22
20241227,143700,1239267620,11870,11870,11870,11870,0
20241227,143600,1239267620,11870,11870,11870,11870,0
20241227,143500,1239267620,11870,11870,11870,11870,1
20241227,143400,1239255750,11870,11870,11870,11870,1
20241227,143300,1239243880,11870,11870,11870,11870,101
20241227,143200,1238045010,11860,11860,11860,11860,0
20241227,143100,1238045010,11860,11860,11860,11860,0
20241227,143000,1238045010,11860,11860,11860,11860,97
20241227,142900,1236894590,11830,11830,11830,11830,0
20241227,142800,1236894590,11830,11830,11830,11830,449
20241227,142700,1231582920,11830,11830,11830,11830,49
20241227,142600,1231003250,11830,11830,11830,11830,50
20241227,142500,1230411750,11840,11870,11870,11840,21
20241227,142400,1230163080,11870,11870,11870,11870,1
20241227,142300,1230151210,11830,11830,11830,11830,0
20241227,142200,1230151210,11830,11830,11830,11830,0
20241227,142100,1230151210,11830,11830,11830,11830,0
20241227,142000,1230151210,11830,11830,11830,11830,0
20241227,141900,1230151210,11830,11830,11830,11830,0
20241227,141800,1230151210,11830,11830,11830,11830,0
20241227,141700,1230151210,11830,11840,11840,11830,1340
20241227,141600,1214293920,11880,11880,11880,11880,0
20241227,141500,1214293920,11880,11880,11880,11880,0
20241227,141400,1214293920,11880,11840,11880,11840,3
20241227,141300,1214258320,11890,11890,11890,11890,91
20241227,141200,1213176330,11890,11840,11890,11830,174
20241227,141100,1211116820,11840,11840,11840,11840,33
20241227,141000,1210726100,11840,11840,11840,11840,1207
20241227,140900,1196435220,11840,11840,11840,11840,0
20241227,140800,1196435220,11840,11840,11840,11840,0
20241227,140700,1196435220,11840,11840,11840,11840,8
20241227,140600,1196340500,11890,11870,11890,11850,311
20241227,140500,1192654590,11870,11870,11870,11870,5
20241227,140400,1192595240,11870,11870,11870,11870,58
20241227,140300,1191906780,11840,11840,11840,11840,0
20241227,140200,1191906780,11840,11840,11840,11840,0
20241227,140100,1191906780,11840,11840,11840,11840,0
20241227,140000,1191906780,11840,11840,11840,11840,0
20241227,135900,1191906780,11840,11870,11870,11840,235
20241227,135800,1189120920,11870,11870,11870,11870,0
20241227,135700,1189120920,11870,11870,11870,11870,114
20241227,135600,1187767740,11920,11920,11920,11920,0
20241227,135500,1187767740,11920,11920,11920,11920,0
20241227,135400,1187767740,11920,11920,11920,11920,0
20241227,135300,1187767740,11920,11920,11920,11920,20
20241227,135200,1187529340,11920,11870,11920,11870,11
20241227,135100,1187398720,11870,11870,11870,11870,5
20241227,135000,1187339370,11870,11870,11870,11870,0
20241227,134900,1187339370,11870,11880,11880,11870,52
20241227,134800,1186721630,11900,11900,11900,11900,6
20241227,134700,1186650230,11900,11880,11900,11880,510
20241227,134600,1180581730,11880,11880,11880,11880,5
20241227,134500,1180522330,11880,11860,11880,11860,32
20241227,134400,1180142790,11870,11870,11870,11870,140
20241227,134300,1178480990,11870,11870,11870,11870,0
20241227,134200,1178480990,11870,11870,11870,11870,239
20241227,134100,1175644060,11870,11870,11870,11870,25
20241227,134000,1175347310,11870,11870,11870,11870,4
20241227,133900,1175299830,11870,11870,11870,11870,1
20241227,133800,1175287960,11870,11860,11870,11860,205
20241227,133700,1172856610,11850,11850,11850,11850,183
20241227,133600,1170688060,11840,11840,11840,11840,0
20241227,133500,1170688060,11840,11840,11840,11840,0
20241227,133400,1170688060,11840,11850,11850,11840,197
20241227,133300,1168353910,11860,11860,11860,11860,300
20241227,133200,1164795910,11850,11850,11850,11850,0
20241227,133100,1164795910,11850,11850,11850,11850,57
20241227,133000,1164120460,11850,11840,11850,11840,54
20241227,132900,1163481050,11830,11830,11830,11830,0
20241227,132800,1163481050,11830,11830,11830,11830,0
20241227,132700,1163481050,11830,11830,11830,11830,273
20241227,132600,1160251460,11830,11830,11830,11830,106
20241227,132500,1158997480,11830,11830,11830,11830,422
20241227,132400,1154005220,11830,11830,11830,11820,708
20241227,132300,1145630350,11830,11830,11830,11830,0
20241227,132200,1145630350,11830,11830,11830,11830,0
20241227,132100,1145630350,11830,11830,11830,11830,96
20241227,132000,1144494670,11830,11860,11860,11830,1671
20241227,131900,1124710530,11860,11860,11860,11860,0
20241227,131800,1124710530,11860,11860,11860,11860,54
20241227,131700,1124070090,11850,11850,11850,11850,175
20241227,131600,1121996340,11850,11860,11870,11850,102
20241227,131500,1120786220,11860,11860,11860,11860,50
20241227,131400,1120193220,11870,11870,11870,11870,101
20241227,131300,1118994350,11870,11870,11870,11870,130
20241227,131200,1117451250,11870,11850,11870,11850,20
20241227,131100,1117213930,11870,11850,11870,11850,759
20241227,131000,1108214980,11860,11860,11860,11850,262
20241227,130900,1105107670,11870,11880,11880,11870,95
20241227,130800,1103979680,11880,11870,11880,11870,16
20241227,130700,1103789630,11880,11880,11880,11880,119
20241227,130600,1102375910,11880,11880,11880,11880,0
20241227,130500,1102375910,11880,11900,11900,11870,310
20241227,130400,1098694110,11930,11930,11930,11930,10
20241227,130300,1098574810,11930,11930,11930,11930,0
20241227,130200,1098574810,11930,11930,11930,11930,0
20241227,130100,1098574810,11930,11870,11930,11860,821
20241227,130000,1088836690,11870,11900,11910,11860,1870
20241227,125900,1066625300,11910,11910,11910,11910,530
20241227,125800,1060313000,11930,11920,11930,11910,662
20241227,125700,1052420740,11920,11950,11950,11920,1248
20241227,125600,1037532910,11950,11960,11960,11950,197
20241227,125500,1035176990,11960,11970,11970,11960,24
20241227,125400,1034889940,11970,11970,11970,11970,444
20241227,125300,1029575260,12000,12000,12000,12000,144
20241227,125200,1027847260,12000,12000,12010,12000,2712
20241227,125100,995298260,12000,12000,12000,12000,23
20241227,125000,995022260,12010,12010,12010,12010,666
20241227,124900,987023600,12010,12000,12010,12000,85
20241227,124800,986003250,12000,12000,12000,12000,0
20241227,124700,986003250,12000,12000,12010,12000,521
20241227,124600,979751240,12000,12010,12010,12000,113
20241227,124500,978395190,12010,12010,12010,12010,90
20241227,124400,977314290,12010,12000,12010,12000,273
20241227,124300,974038260,12000,12000,12000,12000,21
20241227,124200,973786260,12010,12000,12010,12000,81
20241227,124100,972814250,12000,12010,12010,12000,282
20241227,124000,969428540,12010,12000,12010,12000,724
20241227,123900,960740020,12000,12000,12000,12000,20
20241227,123800,960500020,12000,12000,12000,12000,130
20241227,123700,958940020,11960,11960,11960,11960,0
20241227,123600,958940020,11960,11980,11980,11960,40
20241227,123500,958461550,11980,11980,11980,11980,52
20241227,123400,957838590,11990,11990,11990,11990,0
20241227,123300,957838590,11990,11990,11990,11990,73
20241227,123200,956963320,11990,11990,12000,11990,102
20241227,123100,955740110,12000,12000,12000,12000,6
20241227,123000,955668110,11990,11990,11990,11990,133
20241227,122900,954073440,11980,11960,11980,11960,13
20241227,122800,953917720,11960,11960,11960,11960,405
20241227,122700,949073920,11960,11970,11970,11960,1573
20241227,122600,930258650,11970,11970,11970,11970,2
20241227,122500,930234710,11970,11970,11980,11960,240
20241227,122400,927362360,11970,11970,11970,11970,101
20241227,122300,926153390,11970,11980,11990,11970,311
20241227,122200,922429120,11980,11980,11980,11980,1
20241227,122100,922417140,11970,11970,11970,11970,0
20241227,122000,922417140,11970,11970,11970,11970,2
20241227,121900,922393200,11970,11960,11970,11960,164
20241227,121800,920430360,11970,11970,11970,11970,2
20241227,121700,920406420,11960,11980,11980,11960,340
20241227,121600,916337740,11970,11970,11970,11970,44
20241227,121500,915811060,11970,11970,11970,11970,1
20241227,121400,915799090,11970,11970,11970,11960,185
20241227,121300,913585070,11970,11970,11970,11970,0
20241227,121200,913585070,11970,11970,11970,11970,10
20241227,121100,913465370,11980,11990,11990,11980,189
20241227,121000,911201130,11980,11980,11990,11980,203
20241227,120900,908769090,11980,11980,11990,11980,163
20241227,120800,906816340,11980,11930,11980,11930,156
20241227,120700,904950590,11960,11960,11960,11960,58
20241227,120600,904256910,11960,11920,11960,11920,19
20241227,120500,904030390,11920,11920,11930,11920,1227
20241227,120400,889404480,11920,11950,11950,11920,1132
20241227,120300,875889530,11950,11960,11960,11950,94
20241227,120200,874765320,12010,12040,12040,12010,604
20241227,120100,867511250,12010,12010,12010,12000,544
20241227,120000,860977830,12000,12010,12010,11940,289
20241227,115900,857519830,12000,12000,12000,12000,893
20241227,115800,846803830,12000,12030,12040,11940,782
20241227,115700,837453810,12050,12000,12050,12000,53
20241227,115600,836816510,11940,12030,12030,11940,720
20241227,115500,828197290,12020,12030,12120,12020,1774
20241227,115400,806762740,12060,12040,12090,12030,2766
20241227,115300,773391860,12030,11960,12030,11960,3163
20241227,115200,735438950,11960,11910,11960,11910,152
20241227,115100,733623680,11910,11910,11910,11910,0
20241227,115000,733623680,11910,11910,11910,11910,143
20241227,114900,731920550,11910,11910,11910,11910,1
20241227,114800,731908640,11910,11910,11910,11910,1
20241227,114700,731896730,11950,11950,11950,11950,106
20241227,114600,730630030,11950,11950,11950,11950,1
20241227,114500,730618080,11900,11900,11900,11900,104
20241227,114400,729380480,11890,11880,11890,11880,210
20241227,114300,726885580,11870,11900,11900,11870,375
20241227,114200,722433060,11890,11890,11890,11890,9
20241227,114100,722326050,11890,11890,11890,11890,1
20241227,114000,722314160,11890,11890,11890,11890,2
20241227,113900,722290380,11890,11930,11930,11890,12
20241227,113800,722147300,11930,11930,11930,11930,0
20241227,113700,722147300,11930,11930,11930,11930,0
20241227,113600,722147300,11930,11930,11930,11930,0
20241227,113500,722147300,11930,11930,11930,11930,8
20241227,113400,722051860,11880,11880,11880,11880,0
20241227,113300,722051860,11880,11880,11880,11880,1
20241227,113200,722039980,11880,11880,11880,11880,60
20241227,113100,721327180,11890,11890,11890,11890,68
20241227,113000,720518660,11900,11900,11900,11900,1
20241227,112900,720506760,11900,11900,11900,11900,42
20241227,112800,720006960,11920,11920,11920,11920,8
20241227,112700,719911600,11920,11920,11920,11920,376
20241227,112600,715429680,11920,11920,11930,11920,177
20241227,112500,713319770,11930,11930,11930,11930,0
20241227,112400,713319770,11930,11930,11930,11930,1
20241227,112300,713307840,11930,11930,11930,11930,11
20241227,112200,713176610,11940,11940,11940,11940,0
20241227,112100,713176610,11940,11930,11940,11930,89
20241227,112000,712114150,11940,11940,11940,11940,1
20241227,111900,712102210,11940,11970,11970,11940,171
20241227,111800,710060430,11970,11980,11980,11970,15
20241227,111700,709880870,11980,11980,11980,11980,6
20241227,111600,709808990,11930,11920,11930,11920,192
20241227,111500,707518560,11880,11880,11880,11880,10
20241227,111400,707399760,11920,11920,11920,11920,9
20241227,111300,707292480,11920,11920,11920,11920,0
20241227,111200,707292480,11920,11920,11920,11920,0
20241227,111100,707292480,11920,11860,11920,11850,33
20241227,111000,706901050,11850,11850,11850,11850,0
20241227,110900,706901050,11850,11850,11910,11850,191
20241227,110800,704637640,11910,11910,11910,11910,10
20241227,110700,704518540,11850,11920,11920,11850,280
20241227,110600,701200250,11920,11920,11920,11920,2
20241227,110500,701176410,11930,11930,11930,11930,1
20241227,110400,701164480,11930,11900,11930,11900,374
20241227,110300,696705630,11850,11850,11850,11850,0
20241227,110200,696705630,11850,11900,11900,11840,343
20241227,110100,692641950,11900,11840,11900,11840,818
20241227,110000,682919470,11840,11860,11860,11840,1100
20241227,105900,669885430,11860,11860,11860,11860,14
20241227,105800,669719390,11850,11860,11860,11850,788
20241227,105700,660375540,11860,11860,11900,11860,313
20241227,105600,656663320,11890,11860,11890,11860,9
20241227,105500,656556480,11870,11870,11870,11870,598
20241227,105400,649458220,11870,11870,11870,11870,269
20241227,105300,646265190,11870,11900,11900,11870,970
20241227,105200,634738530,11890,11890,11890,11890,47
20241227,105100,634179700,11900,11900,11900,11890,111
20241227,105000,632859820,11900,11900,11900,11900,472
20241227,104900,627243020,11900,11900,11900,11900,96
20241227,104800,626100620,11900,11900,11900,11900,0
20241227,104700,626100620,11900,11900,11900,11900,0
20241227,104600,626100620,11900,11900,11900,11890,308
20241227,104500,622435580,11900,11910,11910,11900,261
20241227,104400,619329670,11930,11930,11930,11930,0
20241227,104300,619329670,11930,11910,11930,11900,203
20241227,104200,616913730,11910,11930,11930,11910,92
20241227,104100,615816370,11930,11900,11930,11900,59
20241227,104000,615113610,11900,11900,11930,11900,41
20241227,103900,614625680,11930,11930,11930,11900,996
20241227,103800,602763710,11930,11940,11940,11930,12
20241227,103700,602620540,11930,11930,11930,11930,0
20241227,103600,602620540,11930,11940,11940,11930,273
20241227,103500,599362710,11930,11960,11960,11930,102
20241227,103400,598142850,11960,11920,11960,11920,9
20241227,103300,598035250,11920,11920,11920,11920,1
20241227,103200,598023330,11910,11910,11910,11910,299
20241227,103100,594462240,11910,11910,11910,11910,2
20241227,103000,594438420,11910,11900,11910,11900,382
20241227,102900,589889770,11900,11910,11910,11900,7
20241227,102800,589806410,11910,11910,11910,11910,147
20241227,102700,588055640,11910,11910,11910,11900,338
20241227,102600,584030950,11910,11910,11910,11900,574
20241227,102500,577196070,11900,11920,11920,11900,822
20241227,102400,567405880,11930,11930,11950,11920,370
20241227,102300,562994880,11940,11970,11970,11930,421
20241227,102200,557969810,11940,11940,11940,11940,0
20241227,102100,557969810,11940,11950,11950,11940,200
20241227,102000,555580830,11950,11950,11950,11950,0
20241227,101900,555580830,11950,11950,11950,11950,68
20241227,101800,554768230,11940,11950,11950,11940,67
20241227,101700,553967790,11940,11940,11980,11940,956
20241227,101600,542551600,11950,11950,11950,11950,2
20241227,101500,542527700,11950,11950,11950,11950,111
20241227,101400,541201250,11950,11950,11950,11950,219
20241227,101300,538584200,11950,11960,11960,11950,9
20241227,101200,538476640,11950,11950,11950,11950,0
20241227,101100,538476640,11950,11950,11950,11950,55
20241227,101000,537819390,11950,11960,11960,11950,153
20241227,100900,535990310,12000,12000,12000,12000,2
20241227,100800,535966310,12000,12000,12000,12000,229
20241227,100700,533218310,12010,12010,12010,12010,0
20241227,100600,533218310,12010,11970,12010,11960,150
20241227,100500,531421550,12000,12000,12000,12000,0
20241227,100400,531421550,12000,12000,12000,12000,91
20241227,100300,530329550,12000,11990,12000,11990,6
20241227,100200,530257600,11980,11950,11980,11950,280
20241227,100100,526910090,11930,11940,11940,11930,29
20241227,100000,526564110,11930,11930,11930,11930,0
20241227,095900,526564110,11930,11930,11930,11930,0
20241227,095800,526564110,11930,11970,11970,11930,477
20241227,095700,520862840,11970,11970,11970,11970,32
20241227,095600,520479800,11980,11980,11980,11980,0
20241227,095500,520479800,11980,11970,11980,11970,81
20241227,095400,519510210,11980,11970,11980,11970,75
20241227,095300,518612430,11970,12010,12010,11970,29
20241227,095200,518264260,12010,12010,12010,12010,0
20241227,095100,518264260,12010,11960,12010,11960,272
20241227,095000,515000290,11950,11950,11950,11950,100
20241227,094900,513805290,11950,11960,11960,11950,76
20241227,094800,512896820,11960,11960,11960,11960,0
20241227,094700,512896820,11960,11960,11960,11960,10
20241227,094600,512777220,11960,11960,11960,11960,6
20241227,094500,512705460,11950,11930,11950,11930,328
20241227,094400,508785980,11930,11940,11940,11930,447
20241227,094300,503452750,11950,11950,11950,11950,12
20241227,094200,503309350,11950,11950,11950,11930,337
20241227,094100,499285200,11950,11950,11950,11950,15
20241227,094000,499105950,11950,11950,11950,11950,5
20241227,093900,499046200,11930,11940,11960,11930,211
20241227,093800,496528900,11960,11930,11960,11930,305
20241227,093700,492890160,11920,11960,11960,11920,32
20241227,093600,492508640,11920,11960,11960,11920,674
20241227,093500,484458360,11950,12010,12010,11950,51
20241227,093400,483846150,12010,11950,12010,11950,513
20241227,093300,477693480,11940,11950,11950,11940,303
20241227,093200,474073780,11950,12000,12000,11950,2182
20241227,093100,447927710,12000,12020,12020,11980,360
20241227,093000,443608070,12030,12000,12030,12000,74
20241227,092900,442719950,12000,12040,12040,12000,182
20241227,092800,440535270,12000,12030,12030,12000,200
20241227,092700,438131480,12030,12000,12050,11990,824
20241227,092600,428238830,12000,12020,12020,12000,343
20241227,092500,424121700,12000,12030,12030,12000,1863
20241227,092400,401732370,12030,12070,12070,12030,429
20241227,092300,396564730,12070,12060,12070,12060,136
20241227,092200,394924440,12060,12030,12070,12030,220
20241227,092100,392274620,12030,12010,12090,12010,709
20241227,092000,383740190,12090,12110,12240,12090,5178
20241227,091900,320764160,12100,12110,12110,12100,993
20241227,091800,308741380,12110,12160,12160,12110,2753
20241227,091700,275338490,12160,12170,12190,12140,2134
20241227,091600,249395700,12180,12090,12180,12060,5775
20241227,091500,179399780,12090,11970,12090,11970,916
20241227,091400,168375540,11970,11920,11970,11900,1283
20241227,091300,153095170,11920,11920,11920,11900,304
20241227,091200,149474570,11920,11870,11920,11850,2031
20241227,091100,125377960,11910,11910,11910,11900,68
20241227,091000,124568250,11910,11910,11920,11910,169
20241227,090900,122554960,11910,11910,11910,11860,306
20241227,090800,118921540,11920,11930,11930,11920,61
20241227,090700,118194410,11860,11860,11860,11860,43
20241227,090600,117684430,11860,11920,11920,11850,404
20241227,090500,112888050,11850,11880,11930,11850,607
20241227,090400,105691370,11850,11890,11890,11850,351
20241227,090300,101524390,11870,11950,11950,11870,1647
20241227,090200,81932770,11960,12010,12070,11950,2139
20241227,090100,56296100,12010,12000,12010,11950,1763
20241227,090000,35192730,12000,12010,12040,11950,2932
Reference in New Issue Copy Permalink