ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/253840/min/candle-20241216.csv

720 lines
34 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,205700,288402620,5410,5410,5410,5410,455
20241216,205600,288402620,5410,5410,5410,5410,0
20241216,205500,288402620,5410,5410,5410,5410,0
20241216,205400,288402620,5410,5410,5410,5410,0
20241216,205300,288402620,5410,5410,5410,5410,0
20241216,205200,288402620,5410,5410,5410,5410,0
20241216,205100,288402620,5410,5410,5410,5410,0
20241216,205000,288402620,5410,5410,5410,5410,0
20241216,204900,288402620,5410,5410,5410,5410,0
20241216,204800,288402620,5410,5410,5410,5410,0
20241216,204700,288402620,5410,5410,5410,5410,0
20241216,204600,288402620,5410,5410,5410,5410,0
20241216,204500,288402620,5410,5410,5410,5410,0
20241216,204400,288402620,5410,5410,5410,5410,0
20241216,204300,288402620,5410,5410,5410,5410,0
20241216,204200,288402620,5410,5410,5410,5410,0
20241216,204100,288402620,5410,5410,5410,5410,0
20241216,204000,288402620,5410,5410,5410,5410,0
20241216,203900,288402620,5410,5410,5410,5410,0
20241216,203800,288402620,5410,5410,5410,5410,0
20241216,203700,288402620,5410,5410,5410,5410,0
20241216,203600,288402620,5410,5410,5410,5410,0
20241216,203500,288402620,5410,5410,5410,5410,0
20241216,203400,288402620,5410,5410,5410,5410,0
20241216,203300,288402620,5410,5410,5410,5410,0
20241216,203200,288402620,5410,5410,5410,5410,0
20241216,203100,288402620,5410,5410,5410,5410,0
20241216,203000,288402620,5410,5410,5410,5410,0
20241216,202900,288402620,5410,5410,5410,5410,0
20241216,202800,288402620,5410,5410,5410,5410,0
20241216,202700,288402620,5410,5410,5410,5410,455
20241216,202600,288402620,5410,5410,5410,5410,0
20241216,202500,288402620,5410,5410,5410,5410,0
20241216,202400,288402620,5410,5410,5410,5410,0
20241216,202300,288402620,5410,5410,5410,5410,0
20241216,202200,288402620,5410,5410,5410,5410,0
20241216,202100,288402620,5410,5410,5410,5410,0
20241216,202000,288402620,5410,5410,5410,5410,0
20241216,201900,288402620,5410,5410,5410,5410,0
20241216,201800,288402620,5410,5410,5410,5410,0
20241216,201700,288402620,5410,5410,5410,5410,0
20241216,201600,288402620,5410,5410,5410,5410,0
20241216,201500,288402620,5410,5410,5410,5410,0
20241216,201400,288402620,5410,5410,5410,5410,0
20241216,201300,288402620,5410,5410,5410,5410,0
20241216,201200,288402620,5410,5410,5410,5410,0
20241216,201100,288402620,5410,5410,5410,5410,0
20241216,201000,288402620,5410,5410,5410,5410,0
20241216,200900,288402620,5410,5410,5410,5410,0
20241216,200800,288402620,5410,5410,5410,5410,0
20241216,200700,288402620,5410,5410,5410,5410,0
20241216,200600,288402620,5410,5410,5410,5410,0
20241216,200500,288402620,5410,5410,5410,5410,0
20241216,200400,288402620,5410,5410,5410,5410,0
20241216,200300,288402620,5410,5410,5410,5410,0
20241216,200200,288402620,5410,5410,5410,5410,0
20241216,200100,288402620,5410,5410,5410,5410,0
20241216,200000,288402620,5410,5410,5410,5410,0
20241216,195900,288402620,5410,5410,5410,5410,0
20241216,195800,288402620,5410,5410,5410,5410,0
20241216,195700,288402620,5410,5410,5410,5410,455
20241216,195600,288402620,5410,5410,5410,5410,0
20241216,195500,288402620,5410,5410,5410,5410,0
20241216,195400,288402620,5410,5410,5410,5410,0
20241216,195300,288402620,5410,5410,5410,5410,0
20241216,195200,288402620,5410,5410,5410,5410,0
20241216,195100,288402620,5410,5410,5410,5410,0
20241216,195000,288402620,5410,5410,5410,5410,0
20241216,194900,288402620,5410,5410,5410,5410,0
20241216,194800,288402620,5410,5410,5410,5410,0
20241216,194700,288402620,5410,5410,5410,5410,0
20241216,194600,288402620,5410,5410,5410,5410,0
20241216,194500,288402620,5410,5410,5410,5410,0
20241216,194400,288402620,5410,5410,5410,5410,0
20241216,194300,288402620,5410,5410,5410,5410,0
20241216,194200,288402620,5410,5410,5410,5410,0
20241216,194100,288402620,5410,5410,5410,5410,0
20241216,194000,288402620,5410,5410,5410,5410,0
20241216,193900,288402620,5410,5410,5410,5410,0
20241216,193800,288402620,5410,5410,5410,5410,0
20241216,193700,288402620,5410,5410,5410,5410,0
20241216,193600,288402620,5410,5410,5410,5410,0
20241216,193500,288402620,5410,5410,5410,5410,0
20241216,193400,288402620,5410,5410,5410,5410,0
20241216,193300,288402620,5410,5410,5410,5410,0
20241216,193200,288402620,5410,5410,5410,5410,0
20241216,193100,288402620,5410,5410,5410,5410,0
20241216,193000,288402620,5410,5410,5410,5410,0
20241216,192900,288402620,5410,5410,5410,5410,0
20241216,192800,288402620,5410,5410,5410,5410,0
20241216,192700,288402620,5410,5410,5410,5410,455
20241216,192600,288402620,5410,5410,5410,5410,0
20241216,192500,288402620,5410,5410,5410,5410,0
20241216,192400,288402620,5410,5410,5410,5410,0
20241216,192300,288402620,5410,5410,5410,5410,0
20241216,192200,288402620,5410,5410,5410,5410,0
20241216,192100,288402620,5410,5410,5410,5410,0
20241216,192000,288402620,5410,5410,5410,5410,0
20241216,191900,288402620,5410,5410,5410,5410,0
20241216,191800,288402620,5410,5410,5410,5410,0
20241216,191700,288402620,5410,5410,5410,5410,0
20241216,191600,288402620,5410,5410,5410,5410,0
20241216,191500,288402620,5410,5410,5410,5410,0
20241216,191400,288402620,5410,5410,5410,5410,0
20241216,191300,288402620,5410,5410,5410,5410,0
20241216,191200,288402620,5410,5410,5410,5410,0
20241216,191100,288402620,5410,5410,5410,5410,0
20241216,191000,288402620,5410,5410,5410,5410,0
20241216,190900,288402620,5410,5410,5410,5410,0
20241216,190800,288402620,5410,5410,5410,5410,0
20241216,190700,288402620,5410,5410,5410,5410,0
20241216,190600,288402620,5410,5410,5410,5410,0
20241216,190500,288402620,5410,5410,5410,5410,0
20241216,190400,288402620,5410,5410,5410,5410,0
20241216,190300,288402620,5410,5410,5410,5410,0
20241216,190200,288402620,5410,5410,5410,5410,0
20241216,190100,288402620,5410,5410,5410,5410,0
20241216,190000,288402620,5410,5410,5410,5410,0
20241216,185900,288402620,5410,5410,5410,5410,0
20241216,185800,288402620,5410,5410,5410,5410,0
20241216,185700,288402620,5410,5410,5410,5410,455
20241216,185600,288402620,5410,5410,5410,5410,0
20241216,185500,288402620,5410,5410,5410,5410,0
20241216,185400,288402620,5410,5410,5410,5410,0
20241216,185300,288402620,5410,5410,5410,5410,0
20241216,185200,288402620,5410,5410,5410,5410,0
20241216,185100,288402620,5410,5410,5410,5410,0
20241216,185000,288402620,5410,5410,5410,5410,0
20241216,184900,288402620,5410,5410,5410,5410,0
20241216,184800,288402620,5410,5410,5410,5410,0
20241216,184700,288402620,5410,5410,5410,5410,0
20241216,184600,288402620,5410,5410,5410,5410,0
20241216,184500,288402620,5410,5410,5410,5410,0
20241216,184400,288402620,5410,5410,5410,5410,0
20241216,184300,288402620,5410,5410,5410,5410,0
20241216,184200,288402620,5410,5410,5410,5410,0
20241216,184100,288402620,5410,5410,5410,5410,0
20241216,184000,288402620,5410,5410,5410,5410,0
20241216,183900,288402620,5410,5410,5410,5410,0
20241216,183800,288402620,5410,5410,5410,5410,0
20241216,183700,288402620,5410,5410,5410,5410,0
20241216,183600,288402620,5410,5410,5410,5410,0
20241216,183500,288402620,5410,5410,5410,5410,0
20241216,183400,288402620,5410,5410,5410,5410,0
20241216,183300,288402620,5410,5410,5410,5410,0
20241216,183200,288402620,5410,5410,5410,5410,0
20241216,183100,288402620,5410,5410,5410,5410,0
20241216,183000,288402620,5410,5410,5410,5410,0
20241216,182900,288402620,5410,5410,5410,5410,0
20241216,182800,288402620,5410,5410,5410,5410,0
20241216,182700,288402620,5410,5410,5410,5410,455
20241216,182600,288402620,5410,5410,5410,5410,0
20241216,182500,288402620,5410,5410,5410,5410,0
20241216,182400,288402620,5410,5410,5410,5410,0
20241216,182300,288402620,5410,5410,5410,5410,0
20241216,182200,288402620,5410,5410,5410,5410,0
20241216,182100,288402620,5410,5410,5410,5410,0
20241216,182000,288402620,5410,5410,5410,5410,0
20241216,181900,288402620,5410,5410,5410,5410,0
20241216,181800,288402620,5410,5410,5410,5410,0
20241216,181700,288402620,5410,5410,5410,5410,0
20241216,181600,288402620,5410,5410,5410,5410,0
20241216,181500,288402620,5410,5410,5410,5410,0
20241216,181400,288402620,5410,5410,5410,5410,0
20241216,181300,288402620,5410,5410,5410,5410,0
20241216,181200,288402620,5410,5410,5410,5410,0
20241216,181100,288402620,5410,5410,5410,5410,0
20241216,181000,288402620,5410,5410,5410,5410,0
20241216,180900,288402620,5410,5410,5410,5410,0
20241216,180800,288402620,5410,5410,5410,5410,0
20241216,180700,288402620,5410,5410,5410,5410,0
20241216,180600,288402620,5410,5410,5410,5410,0
20241216,180500,288402620,5410,5410,5410,5410,0
20241216,180400,288402620,5410,5410,5410,5410,0
20241216,180300,288402620,5410,5410,5410,5410,0
20241216,180200,288402620,5410,5410,5410,5410,0
20241216,180100,288402620,5410,5410,5410,5410,0
20241216,180000,288402620,5410,5410,5410,5410,0
20241216,175900,288402620,5410,5410,5410,5410,0
20241216,175800,288402620,5410,5410,5410,5410,0
20241216,175700,288402620,5410,5410,5410,5410,455
20241216,175600,288402620,5410,5410,5410,5410,0
20241216,175500,288402620,5410,5410,5410,5410,0
20241216,175400,288402620,5410,5410,5410,5410,0
20241216,175300,288402620,5410,5410,5410,5410,0
20241216,175200,288402620,5410,5410,5410,5410,0
20241216,175100,288402620,5410,5410,5410,5410,0
20241216,175000,288402620,5410,5410,5410,5410,0
20241216,174900,288402620,5410,5410,5410,5410,0
20241216,174800,288402620,5410,5410,5410,5410,0
20241216,174700,288402620,5410,5410,5410,5410,0
20241216,174600,288402620,5410,5410,5410,5410,0
20241216,174500,288402620,5410,5410,5410,5410,0
20241216,174400,288402620,5410,5410,5410,5410,0
20241216,174300,288402620,5410,5410,5410,5410,0
20241216,174200,288402620,5410,5410,5410,5410,0
20241216,174100,288402620,5410,5410,5410,5410,0
20241216,174000,288402620,5410,5410,5410,5410,0
20241216,173900,288402620,5410,5410,5410,5410,0
20241216,173800,288402620,5410,5410,5410,5410,0
20241216,173700,288402620,5410,5410,5410,5410,0
20241216,173600,288402620,5410,5410,5410,5410,0
20241216,173500,288402620,5410,5410,5410,5410,0
20241216,173400,288402620,5410,5410,5410,5410,0
20241216,173300,288402620,5410,5410,5410,5410,0
20241216,173200,288402620,5410,5410,5410,5410,0
20241216,173100,288402620,5410,5410,5410,5410,0
20241216,173000,288402620,5410,5410,5410,5410,0
20241216,172900,288402620,5410,5410,5410,5410,0
20241216,172800,288402620,5410,5410,5410,5410,0
20241216,172700,288402620,5410,5410,5410,5410,455
20241216,172600,288402620,5410,5410,5410,5410,0
20241216,172500,288402620,5410,5410,5410,5410,0
20241216,172400,288402620,5410,5410,5410,5410,0
20241216,172300,288402620,5410,5410,5410,5410,0
20241216,172200,288402620,5410,5410,5410,5410,0
20241216,172100,288402620,5410,5410,5410,5410,0
20241216,172000,288402620,5410,5410,5410,5410,0
20241216,171900,288402620,5410,5410,5410,5410,0
20241216,171800,288402620,5410,5410,5410,5410,0
20241216,171700,288402620,5410,5410,5410,5410,0
20241216,171600,288402620,5410,5410,5410,5410,0
20241216,171500,288402620,5410,5410,5410,5410,0
20241216,171400,288402620,5410,5410,5410,5410,0
20241216,171300,288402620,5410,5410,5410,5410,0
20241216,171200,288402620,5410,5410,5410,5410,0
20241216,171100,288402620,5410,5410,5410,5410,0
20241216,171000,288402620,5410,5410,5410,5410,0
20241216,170900,288402620,5410,5410,5410,5410,0
20241216,170800,288402620,5410,5410,5410,5410,0
20241216,170700,288402620,5410,5410,5410,5410,0
20241216,170600,288402620,5410,5410,5410,5410,0
20241216,170500,288402620,5410,5410,5410,5410,0
20241216,170400,288402620,5410,5410,5410,5410,0
20241216,170300,288402620,5410,5410,5410,5410,0
20241216,170200,288402620,5410,5410,5410,5410,0
20241216,170100,288402620,5410,5410,5410,5410,0
20241216,170000,288402620,5410,5410,5410,5410,0
20241216,165900,288402620,5410,5410,5410,5410,0
20241216,165800,288402620,5410,5410,5410,5410,0
20241216,165700,288402620,5410,5410,5410,5410,455
20241216,165600,288402620,5410,5410,5410,5410,0
20241216,165500,288402620,5410,5410,5410,5410,0
20241216,165400,288402620,5410,5410,5410,5410,0
20241216,165300,288402620,5410,5410,5410,5410,0
20241216,165200,288402620,5410,5410,5410,5410,0
20241216,165100,288402620,5410,5410,5410,5410,0
20241216,165000,288402620,5410,5410,5410,5410,0
20241216,164900,288402620,5410,5410,5410,5410,0
20241216,164800,288402620,5410,5410,5410,5410,0
20241216,164700,288402620,5410,5410,5410,5410,0
20241216,164600,288402620,5410,5410,5410,5410,0
20241216,164500,288402620,5410,5410,5410,5410,0
20241216,164400,288402620,5410,5410,5410,5410,0
20241216,164300,288402620,5410,5410,5410,5410,0
20241216,164200,288402620,5410,5410,5410,5410,0
20241216,164100,288402620,5410,5410,5410,5410,0
20241216,164000,288402620,5410,5410,5410,5410,0
20241216,163900,288402620,5410,5410,5410,5410,0
20241216,163800,288402620,5410,5410,5410,5410,0
20241216,163700,288402620,5410,5410,5410,5410,0
20241216,163600,288402620,5410,5410,5410,5410,0
20241216,163500,288402620,5410,5410,5410,5410,0
20241216,163400,288402620,5410,5410,5410,5410,0
20241216,163300,288402620,5410,5410,5410,5410,0
20241216,163200,288402620,5410,5410,5410,5410,0
20241216,163100,288402620,5410,5410,5410,5410,0
20241216,163000,288402620,5410,5410,5410,5410,0
20241216,162900,288402620,5410,5410,5410,5410,0
20241216,162800,288402620,5410,5410,5410,5410,0
20241216,162700,288402620,5410,5410,5410,5410,455
20241216,162600,288402620,5410,5410,5410,5410,0
20241216,162500,288402620,5410,5410,5410,5410,0
20241216,162400,288402620,5410,5410,5410,5410,0
20241216,162300,288402620,5410,5410,5410,5410,0
20241216,162200,288402620,5410,5410,5410,5410,0
20241216,162100,288402620,5410,5410,5410,5410,0
20241216,162000,288402620,5410,5410,5410,5410,0
20241216,161900,288402620,5410,5410,5410,5410,0
20241216,161800,288402620,5410,5410,5410,5410,0
20241216,161700,288402620,5410,5410,5410,5410,0
20241216,161600,288402620,5410,5410,5410,5410,0
20241216,161500,288402620,5410,5410,5410,5410,0
20241216,161400,288402620,5410,5410,5410,5410,0
20241216,161300,288402620,5410,5410,5410,5410,0
20241216,161200,288402620,5410,5410,5410,5410,0
20241216,161100,288402620,5410,5410,5410,5410,0
20241216,161000,288402620,5410,5410,5410,5410,0
20241216,160900,288402620,5410,5410,5410,5410,0
20241216,160800,288402620,5410,5410,5410,5410,0
20241216,160700,288402620,5410,5410,5410,5410,0
20241216,160600,288402620,5410,5410,5410,5410,0
20241216,160500,288402620,5410,5410,5410,5410,0
20241216,160400,288402620,5410,5410,5410,5410,0
20241216,160300,288402620,5410,5410,5410,5410,0
20241216,160200,288402620,5410,5410,5410,5410,0
20241216,160100,288402620,5410,5410,5410,5410,0
20241216,160000,288402620,5410,5410,5410,5410,0
20241216,155900,288402620,5410,5410,5410,5410,0
20241216,155800,288402620,5410,5410,5410,5410,0
20241216,155700,288402620,5410,5410,5410,5410,455
20241216,155600,288402620,5410,5410,5410,5410,0
20241216,155500,288402620,5410,5410,5410,5410,0
20241216,155400,288402620,5410,5410,5410,5410,0
20241216,155300,288402620,5410,5410,5410,5410,0
20241216,155200,288402620,5410,5410,5410,5410,0
20241216,155100,288402620,5410,5410,5410,5410,0
20241216,155000,288402620,5410,5410,5410,5410,0
20241216,154900,288402620,5410,5410,5410,5410,0
20241216,154800,288402620,5410,5410,5410,5410,0
20241216,154700,288402620,5410,5410,5410,5410,0
20241216,154600,288402620,5410,5410,5410,5410,0
20241216,154500,288402620,5410,5410,5410,5410,0
20241216,154400,288402620,5410,5410,5410,5410,0
20241216,154300,288402620,5410,5410,5410,5410,0
20241216,154200,288402620,5410,5410,5410,5410,0
20241216,154100,288402620,5410,5410,5410,5410,0
20241216,154000,288402620,5410,5410,5410,5410,0
20241216,153900,288402620,5410,5410,5410,5410,0
20241216,153800,288402620,5410,5410,5410,5410,0
20241216,153700,288402620,5410,5410,5410,5410,0
20241216,153600,288402620,5410,5410,5410,5410,0
20241216,153500,288402620,5410,5410,5410,5410,0
20241216,153400,288402620,5410,5410,5410,5410,0
20241216,153300,288402620,5410,5410,5410,5410,0
20241216,153200,288402620,5410,5410,5410,5410,0
20241216,153100,288402620,5410,5410,5410,5410,0
20241216,153000,288402620,5410,5410,5410,5410,455
20241216,152900,285941070,5410,5410,5410,5410,0
20241216,152800,285941070,5410,5410,5410,5410,0
20241216,152700,285941070,5410,5410,5410,5410,0
20241216,152600,285941070,5410,5410,5410,5410,0
20241216,152500,285941070,5410,5410,5410,5410,0
20241216,152400,285941070,5410,5410,5410,5410,0
20241216,152300,285941070,5410,5410,5410,5410,0
20241216,152200,285941070,5410,5410,5410,5410,0
20241216,152100,285941070,5410,5410,5410,5410,0
20241216,152000,285941070,5410,5410,5410,5410,0
20241216,151900,285941070,5410,5410,5410,5410,107
20241216,151800,285362200,5410,5410,5410,5410,114
20241216,151700,284745460,5410,5410,5410,5410,146
20241216,151600,283955600,5410,5410,5410,5410,92
20241216,151500,283457880,5410,5400,5410,5400,712
20241216,151400,279610250,5400,5400,5400,5400,114
20241216,151300,278994650,5400,5400,5400,5400,1348
20241216,151200,271715450,5400,5390,5400,5390,162
20241216,151100,270840930,5390,5390,5390,5390,0
20241216,151000,270840930,5390,5390,5390,5390,0
20241216,150900,270840930,5390,5390,5390,5390,150
20241216,150800,270032430,5380,5380,5380,5380,65
20241216,150700,269682730,5370,5370,5370,5370,48
20241216,150600,269424970,5370,5370,5370,5370,16
20241216,150500,269339050,5370,5370,5370,5370,0
20241216,150400,269339050,5370,5370,5370,5370,0
20241216,150300,269339050,5370,5370,5370,5370,0
20241216,150200,269339050,5370,5370,5370,5370,2
20241216,150100,269328310,5350,5350,5350,5350,1
20241216,150000,269322960,5350,5350,5350,5350,0
20241216,145900,269322960,5350,5350,5350,5350,400
20241216,145800,267182960,5360,5360,5360,5360,150
20241216,145700,266378960,5370,5370,5370,5370,0
20241216,145600,266378960,5370,5370,5370,5370,100
20241216,145500,265841960,5370,5370,5370,5370,0
20241216,145400,265841960,5370,5370,5370,5370,1
20241216,145300,265836590,5370,5370,5370,5370,0
20241216,145200,265836590,5370,5370,5370,5370,107
20241216,145100,265262000,5370,5380,5380,5370,43
20241216,145000,265030810,5380,5380,5380,5380,42
20241216,144900,264804850,5380,5370,5380,5370,702
20241216,144800,261028110,5380,5380,5380,5380,1
20241216,144700,261022730,5370,5370,5370,5370,0
20241216,144600,261022730,5370,5370,5370,5370,227
20241216,144500,259803740,5370,5370,5380,5370,79
20241216,144400,259379500,5370,5370,5370,5370,0
20241216,144300,259379500,5370,5370,5370,5370,46
20241216,144200,259132480,5360,5360,5360,5360,0
20241216,144100,259132480,5360,5360,5360,5360,60
20241216,144000,258810880,5360,5370,5370,5350,294
20241216,143900,257235100,5380,5380,5380,5380,13
20241216,143800,257165160,5380,5380,5380,5380,0
20241216,143700,257165160,5380,5380,5380,5380,0
20241216,143600,257165160,5380,5380,5380,5380,0
20241216,143500,257165160,5380,5380,5380,5380,1
20241216,143400,257159780,5380,5380,5380,5380,2
20241216,143300,257149020,5360,5360,5360,5360,0
20241216,143200,257149020,5360,5410,5410,5360,202
20241216,143100,256061480,5410,5410,5410,5410,1
20241216,143000,256056070,5400,5400,5400,5400,0
20241216,142900,256056070,5400,5380,5400,5380,227
20241216,142800,254830810,5400,5380,5400,5380,227
20241216,142700,253605550,5400,5400,5400,5400,271
20241216,142600,252142150,5400,5400,5400,5400,54
20241216,142500,251850550,5400,5390,5400,5350,262
20241216,142400,250439590,5390,5390,5390,5390,27
20241216,142300,250294060,5400,5370,5400,5370,3500
20241216,142200,231427160,5370,5370,5370,5370,5
20241216,142100,231400310,5340,5340,5340,5340,0
20241216,142000,231400310,5340,5340,5340,5340,0
20241216,141900,231400310,5340,5340,5340,5340,0
20241216,141800,231400310,5340,5340,5340,5340,0
20241216,141700,231400310,5340,5340,5340,5340,25
20241216,141600,231266810,5370,5370,5370,5370,32
20241216,141500,231094970,5340,5370,5370,5340,354
20241216,141400,229199830,5360,5360,5360,5360,0
20241216,141300,229199830,5360,5370,5370,5360,104
20241216,141200,228641490,5370,5370,5370,5370,0
20241216,141100,228641490,5370,5370,5370,5370,0
20241216,141000,228641490,5370,5370,5370,5370,0
20241216,140900,228641490,5370,5360,5370,5360,53
20241216,140800,228357380,5360,5360,5360,5360,0
20241216,140700,228357380,5360,5360,5360,5360,0
20241216,140600,228357380,5360,5360,5360,5360,5
20241216,140500,228330580,5370,5370,5370,5370,0
20241216,140400,228330580,5370,5370,5370,5370,0
20241216,140300,228330580,5370,5370,5370,5370,0
20241216,140200,228330580,5370,5370,5370,5370,3
20241216,140100,228314470,5370,5370,5370,5370,0
20241216,140000,228314470,5370,5370,5370,5370,0
20241216,135900,228314470,5370,5370,5370,5370,0
20241216,135800,228314470,5370,5370,5370,5370,132
20241216,135700,227605630,5370,5360,5370,5360,1500
20241216,135600,219559390,5350,5350,5350,5350,0
20241216,135500,219559390,5350,5350,5350,5350,0
20241216,135400,219559390,5350,5350,5350,5350,0
20241216,135300,219559390,5350,5350,5350,5350,0
20241216,135200,219559390,5350,5350,5350,5350,118
20241216,135100,218928090,5350,5360,5360,5350,153
20241216,135000,218109530,5350,5350,5350,5350,152
20241216,134900,217296330,5360,5360,5360,5360,0
20241216,134800,217296330,5360,5360,5360,5360,0
20241216,134700,217296330,5360,5360,5360,5360,0
20241216,134600,217296330,5360,5360,5360,5360,2
20241216,134500,217285610,5360,5360,5360,5360,116
20241216,134400,216663850,5360,5360,5360,5360,0
20241216,134300,216663850,5360,5360,5360,5360,0
20241216,134200,216663850,5360,5360,5360,5360,10
20241216,134100,216610250,5340,5340,5340,5340,0
20241216,134000,216610250,5340,5340,5340,5340,200
20241216,133900,215542250,5360,5360,5360,5360,2
20241216,133800,215531530,5360,5360,5360,5360,120
20241216,133700,214888330,5360,5360,5360,5360,0
20241216,133600,214888330,5360,5360,5360,5360,0
20241216,133500,214888330,5360,5340,5360,5340,163
20241216,133400,214015490,5350,5350,5350,5350,0
20241216,133300,214015490,5350,5350,5350,5350,20
20241216,133200,213908490,5350,5350,5350,5350,0
20241216,133100,213908490,5350,5350,5350,5350,0
20241216,133000,213908490,5350,5350,5350,5350,0
20241216,132900,213908490,5350,5350,5350,5350,0
20241216,132800,213908490,5350,5350,5350,5350,0
20241216,132700,213908490,5350,5350,5350,5350,2
20241216,132600,213897790,5340,5340,5340,5340,1
20241216,132500,213892450,5350,5350,5350,5350,103
20241216,132400,213341400,5350,5350,5350,5350,0
20241216,132300,213341400,5350,5350,5350,5350,0
20241216,132200,213341400,5350,5350,5350,5350,0
20241216,132100,213341400,5350,5350,5350,5350,0
20241216,132000,213341400,5350,5350,5350,5350,0
20241216,131900,213341400,5350,5350,5350,5350,0
20241216,131800,213341400,5350,5350,5350,5350,0
20241216,131700,213341400,5350,5350,5350,5350,0
20241216,131600,213341400,5350,5350,5350,5350,0
20241216,131500,213341400,5350,5350,5350,5350,10
20241216,131400,213287900,5350,5350,5350,5350,0
20241216,131300,213287900,5350,5350,5350,5350,0
20241216,131200,213287900,5350,5350,5350,5350,0
20241216,131100,213287900,5350,5350,5350,5350,606
20241216,131000,210045800,5350,5350,5350,5350,32
20241216,130900,209874600,5350,5350,5350,5350,0
20241216,130800,209874600,5350,5350,5350,5350,0
20241216,130700,209874600,5350,5350,5350,5350,807
20241216,130600,205557150,5350,5350,5350,5350,0
20241216,130500,205557150,5350,5350,5350,5350,534
20241216,130400,202700250,5350,5350,5350,5350,0
20241216,130300,202700250,5350,5350,5350,5350,85
20241216,130200,202245500,5360,5360,5360,5360,1
20241216,130100,202240140,5360,5360,5360,5360,0
20241216,130000,202240140,5360,5360,5360,5360,21
20241216,125900,202127580,5360,5360,5360,5360,0
20241216,125800,202127580,5360,5360,5360,5360,0
20241216,125700,202127580,5360,5360,5360,5360,184
20241216,125600,201141340,5350,5350,5350,5350,27
20241216,125500,200996890,5350,5350,5350,5350,56
20241216,125400,200697290,5350,5350,5350,5350,0
20241216,125300,200697290,5350,5350,5350,5350,0
20241216,125200,200697290,5350,5360,5360,5350,1269
20241216,125100,193907640,5370,5370,5370,5370,0
20241216,125000,193907640,5370,5370,5370,5370,0
20241216,124900,193907640,5370,5370,5370,5370,0
20241216,124800,193907640,5370,5370,5370,5370,0
20241216,124700,193907640,5370,5370,5370,5370,0
20241216,124600,193907640,5370,5370,5370,5370,0
20241216,124500,193907640,5370,5370,5370,5370,4
20241216,124400,193886160,5370,5370,5370,5370,4
20241216,124300,193864680,5350,5360,5360,5350,156
20241216,124200,193028790,5370,5370,5370,5370,0
20241216,124100,193028790,5370,5370,5370,5370,0
20241216,124000,193028790,5370,5370,5370,5370,6
20241216,123900,192996570,5350,5350,5350,5350,0
20241216,123800,192996570,5350,5350,5350,5350,200
20241216,123700,191926570,5350,5350,5350,5350,0
20241216,123600,191926570,5350,5350,5350,5350,0
20241216,123500,191926570,5350,5350,5350,5350,0
20241216,123400,191926570,5350,5350,5350,5350,0
20241216,123300,191926570,5350,5350,5350,5350,27
20241216,123200,191782120,5370,5370,5370,5370,1
20241216,123100,191776750,5380,5380,5380,5380,0
20241216,123000,191776750,5380,5380,5380,5380,18
20241216,122900,191679910,5380,5380,5380,5380,0
20241216,122800,191679910,5380,5360,5380,5360,3
20241216,122700,191663800,5330,5330,5330,5330,0
20241216,122600,191663800,5330,5330,5330,5330,329
20241216,122500,189910230,5330,5330,5330,5330,400
20241216,122400,187778230,5360,5360,5360,5360,0
20241216,122300,187778230,5360,5360,5360,5360,184
20241216,122200,186791990,5340,5340,5340,5340,300
20241216,122100,185189990,5340,5340,5340,5340,0
20241216,122000,185189990,5340,5340,5340,5340,2
20241216,121900,185179310,5360,5360,5360,5360,0
20241216,121800,185179310,5360,5360,5360,5360,0
20241216,121700,185179310,5360,5360,5360,5360,5
20241216,121600,185152510,5360,5360,5360,5360,2
20241216,121500,185141790,5350,5350,5350,5350,400
20241216,121400,183001790,5360,5360,5360,5360,0
20241216,121300,183001790,5360,5360,5360,5360,2
20241216,121200,182991070,5360,5360,5360,5360,0
20241216,121100,182991070,5360,5360,5360,5360,8
20241216,121000,182948190,5360,5380,5380,5360,29
20241216,120900,182792710,5370,5370,5370,5370,312
20241216,120800,181117270,5370,5370,5370,5370,0
20241216,120700,181117270,5370,5370,5370,5370,9
20241216,120600,181068940,5370,5370,5370,5370,1
20241216,120500,181063570,5370,5360,5370,5360,385
20241216,120400,178998330,5360,5360,5360,5360,0
20241216,120300,178998330,5360,5360,5360,5360,0
20241216,120200,178998330,5360,5360,5360,5360,0
20241216,120100,178998330,5360,5360,5360,5360,100
20241216,120000,178462330,5360,5360,5360,5360,64
20241216,115900,178119290,5360,5350,5360,5350,770
20241216,115800,173998770,5350,5350,5350,5350,305
20241216,115700,172367020,5340,5340,5340,5340,1400
20241216,115600,164891020,5340,5340,5340,5340,1
20241216,115500,164885680,5320,5320,5320,5320,1
20241216,115400,164880360,5310,5310,5310,5310,0
20241216,115300,164880360,5310,5310,5310,5310,0
20241216,115200,164880360,5310,5330,5330,5310,3157
20241216,115100,148057550,5330,5330,5330,5330,0
20241216,115000,148057550,5330,5330,5330,5330,0
20241216,114900,148057550,5330,5330,5330,5330,100
20241216,114800,147524550,5330,5330,5330,5330,0
20241216,114700,147524550,5330,5330,5330,5330,47
20241216,114600,147274040,5330,5330,5330,5330,154
20241216,114500,146453220,5310,5310,5310,5310,0
20241216,114400,146453220,5310,5310,5310,5310,0
20241216,114300,146453220,5310,5310,5310,5310,0
20241216,114200,146453220,5310,5310,5310,5310,0
20241216,114100,146453220,5310,5310,5310,5310,0
20241216,114000,146453220,5310,5310,5310,5310,0
20241216,113900,146453220,5310,5310,5310,5310,27
20241216,113800,146309850,5330,5330,5330,5330,0
20241216,113700,146309850,5330,5330,5330,5330,1
20241216,113600,146304520,5320,5320,5320,5320,0
20241216,113500,146304520,5320,5320,5320,5320,0
20241216,113400,146304520,5320,5320,5320,5320,0
20241216,113300,146304520,5320,5320,5320,5320,0
20241216,113200,146304520,5320,5320,5320,5320,160
20241216,113100,145453320,5330,5330,5330,5330,0
20241216,113000,145453320,5330,5330,5330,5330,20
20241216,112900,145346720,5330,5330,5330,5330,153
20241216,112800,144531230,5320,5320,5320,5320,0
20241216,112700,144531230,5320,5320,5320,5320,1165
20241216,112600,138333430,5320,5320,5320,5320,0
20241216,112500,138333430,5320,5320,5320,5320,0
20241216,112400,138333430,5320,5320,5320,5320,229
20241216,112300,137115150,5310,5310,5310,5310,0
20241216,112200,137115150,5310,5310,5310,5310,40
20241216,112100,136902750,5310,5310,5310,5310,0
20241216,112000,136902750,5310,5310,5310,5310,27
20241216,111900,136759380,5320,5320,5320,5320,0
20241216,111800,136759380,5320,5320,5320,5320,0
20241216,111700,136759380,5320,5320,5320,5320,0
20241216,111600,136759380,5320,5320,5320,5320,618
20241216,111500,133471620,5320,5320,5320,5320,0
20241216,111400,133471620,5320,5320,5320,5320,0
20241216,111300,133471620,5320,5320,5320,5320,0
20241216,111200,133471620,5320,5320,5320,5320,30
20241216,111100,133312020,5320,5320,5320,5320,0
20241216,111000,133312020,5320,5320,5320,5320,0
20241216,110900,133312020,5320,5320,5320,5320,0
20241216,110800,133312020,5320,5320,5320,5320,0
20241216,110700,133312020,5320,5320,5320,5320,0
20241216,110600,133312020,5320,5320,5320,5320,2
20241216,110500,133301380,5320,5320,5320,5320,20
20241216,110400,133194980,5320,5320,5320,5320,0
20241216,110300,133194980,5320,5300,5320,5300,3
20241216,110200,133179060,5300,5300,5300,5300,3
20241216,110100,133163160,5300,5300,5300,5300,2
20241216,110000,133152560,5290,5290,5290,5290,161
20241216,105900,132300870,5290,5290,5290,5290,0
20241216,105800,132300870,5290,5290,5290,5290,2
20241216,105700,132290290,5300,5300,5300,5300,1867
20241216,105600,122395190,5320,5320,5320,5320,0
20241216,105500,122395190,5320,5320,5320,5320,0
20241216,105400,122395190,5320,5320,5320,5320,0
20241216,105300,122395190,5320,5320,5320,5320,0
20241216,105200,122395190,5320,5320,5320,5320,145
20241216,105100,121623790,5310,5310,5310,5310,0
20241216,105000,121623790,5310,5310,5310,5310,0
20241216,104900,121623790,5310,5310,5310,5310,279
20241216,104800,120142300,5310,5330,5330,5310,142
20241216,104700,119385980,5320,5320,5320,5320,200
20241216,104600,118321980,5330,5330,5330,5330,0
20241216,104500,118321980,5330,5330,5330,5330,0
20241216,104400,118321980,5330,5330,5330,5330,10
20241216,104300,118268680,5330,5330,5330,5330,0
20241216,104200,118268680,5330,5330,5330,5330,152
20241216,104100,117458520,5330,5330,5330,5330,102
20241216,104000,116914860,5330,5330,5330,5330,50
20241216,103900,116648360,5330,5330,5330,5330,0
20241216,103800,116648360,5330,5330,5330,5330,1000
20241216,103700,111318360,5330,5330,5330,5330,1
20241216,103600,111313030,5330,5330,5330,5330,1005
20241216,103500,105956380,5330,5330,5330,5330,2
20241216,103400,105945720,5310,5310,5310,5310,0
20241216,103300,105945720,5310,5330,5330,5310,322
20241216,103200,104235860,5310,5310,5310,5310,0
20241216,103100,104235860,5310,5310,5310,5310,200
20241216,103000,103173860,5330,5330,5330,5330,52
20241216,102900,102896700,5330,5330,5330,5330,0
20241216,102800,102896700,5330,5330,5330,5330,204
20241216,102700,101809380,5330,5330,5330,5330,5
20241216,102600,101782730,5340,5340,5340,5340,1
20241216,102500,101777390,5340,5340,5340,5340,3
20241216,102400,101761370,5310,5310,5310,5310,0
20241216,102300,101761370,5310,5310,5310,5310,0
20241216,102200,101761370,5310,5310,5310,5310,0
20241216,102100,101761370,5310,5310,5310,5310,0
20241216,102000,101761370,5310,5320,5320,5310,1323
20241216,101900,94733690,5350,5350,5350,5350,1
20241216,101800,94728340,5350,5350,5350,5350,3
20241216,101700,94712290,5330,5350,5350,5330,155
20241216,101600,93886040,5350,5350,5350,5350,121
20241216,101500,93238690,5350,5350,5350,5350,2
20241216,101400,93227990,5340,5340,5350,5340,2322
20241216,101300,80828490,5340,5340,5340,5340,0
20241216,101200,80828490,5340,5340,5340,5340,0
20241216,101100,80828490,5340,5340,5340,5340,0
20241216,101000,80828490,5340,5340,5340,5340,2
20241216,100900,80817810,5330,5330,5330,5330,200
20241216,100800,79751810,5330,5330,5330,5330,10
20241216,100700,79698510,5330,5330,5330,5330,134
20241216,100600,78984290,5340,5340,5340,5340,0
20241216,100500,78984290,5340,5340,5340,5340,5
20241216,100400,78957590,5340,5340,5340,5340,1
20241216,100300,78952250,5340,5330,5340,5330,154
20241216,100200,78130160,5340,5340,5340,5340,203
20241216,100100,77046140,5330,5330,5330,5330,0
20241216,100000,77046140,5330,5330,5330,5330,25
20241216,095900,76912890,5330,5330,5330,5330,194
20241216,095800,75878870,5330,5330,5330,5330,135
20241216,095700,75159320,5320,5320,5320,5320,15
20241216,095600,75079520,5330,5330,5330,5330,0
20241216,095500,75079520,5330,5330,5330,5330,0
20241216,095400,75079520,5330,5310,5330,5310,168
20241216,095300,74187400,5320,5320,5320,5320,91
20241216,095200,73703280,5320,5320,5320,5320,9
20241216,095100,73655400,5320,5320,5320,5320,111
20241216,095000,73064880,5330,5330,5330,5330,0
20241216,094900,73064880,5330,5330,5330,5330,0
20241216,094800,73064880,5330,5330,5330,5330,2
20241216,094700,73054220,5330,5340,5340,5330,233
20241216,094600,71812320,5340,5330,5340,5330,44
20241216,094500,71577380,5330,5330,5330,5330,0
20241216,094400,71577380,5330,5330,5330,5330,102
20241216,094300,71033720,5310,5310,5310,5310,1000
20241216,094200,65723720,5310,5310,5310,5310,45
20241216,094100,65484770,5310,5320,5320,5310,200
20241216,094000,64422530,5320,5330,5330,5320,727
20241216,093900,60547890,5340,5340,5340,5340,0
20241216,093800,60547890,5340,5340,5340,5330,142
20241216,093700,59789760,5330,5330,5330,5330,200
20241216,093600,58723760,5340,5340,5340,5340,155
20241216,093500,57896060,5340,5340,5340,5340,70
20241216,093400,57522260,5340,5340,5340,5340,146
20241216,093300,56742620,5330,5330,5330,5330,0
20241216,093200,56742620,5330,5330,5330,5330,0
20241216,093100,56742620,5330,5340,5340,5320,227
20241216,093000,55531650,5340,5340,5340,5340,1
20241216,092900,55526310,5340,5340,5340,5340,0
20241216,092800,55526310,5340,5340,5340,5340,485
20241216,092700,52936410,5340,5340,5340,5340,107
20241216,092600,52365030,5330,5340,5340,5330,436
20241216,092500,50039280,5350,5350,5350,5350,140
20241216,092400,49290280,5320,5320,5320,5320,0
20241216,092300,49290280,5320,5320,5320,5320,28
20241216,092200,49141320,5350,5350,5350,5350,0
20241216,092100,49141320,5350,5350,5350,5350,800
20241216,092000,44861320,5340,5340,5340,5340,439
20241216,091900,42517060,5340,5310,5340,5310,65
20241216,091800,42171880,5310,5310,5310,5310,1
20241216,091700,42166570,5310,5310,5310,5310,128
20241216,091600,41486890,5310,5310,5310,5310,0
20241216,091500,41486890,5310,5310,5310,5310,15
20241216,091400,41407240,5350,5350,5350,5350,1
20241216,091300,41401890,5310,5320,5320,5310,860
20241216,091200,36834290,5350,5350,5350,5350,0
20241216,091100,36834290,5350,5340,5350,5340,60
20241216,091000,36513410,5350,5360,5360,5320,469
20241216,090900,34007630,5360,5360,5360,5320,483
20241216,090800,31419390,5360,5360,5360,5360,633
20241216,090700,28026510,5370,5370,5370,5320,1189
20241216,090600,21646630,5370,5370,5380,5370,501
20241216,090500,18954870,5370,5360,5370,5350,2377
20241216,090400,6203190,5360,5350,5360,5350,245
20241216,090300,4892430,5350,5350,5350,5350,0
20241216,090200,4892430,5350,5350,5350,5350,1
20241216,090100,4887080,5350,5350,5350,5350,0
20241216,090000,4887080,5350,5320,5350,5320,895
Reference in New Issue Copy Permalink