ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/265520/min/candle-20241211.csv

724 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
20241211,210100,1300937630,15430,15430,15430,15430,1466
20241211,210000,1300937630,15430,15430,15430,15430,0
20241211,205900,1300937630,15430,15430,15430,15430,0
20241211,205800,1300937630,15430,15430,15430,15430,0
20241211,205700,1300937630,15430,15430,15430,15430,0
20241211,205600,1300937630,15430,15430,15430,15430,0
20241211,205500,1300937630,15430,15430,15430,15430,0
20241211,205400,1300937630,15430,15430,15430,15430,0
20241211,205300,1300937630,15430,15430,15430,15430,0
20241211,205200,1300937630,15430,15430,15430,15430,0
20241211,205100,1300937630,15430,15430,15430,15430,0
20241211,205000,1300937630,15430,15430,15430,15430,0
20241211,204900,1300937630,15430,15430,15430,15430,0
20241211,204800,1300937630,15430,15430,15430,15430,0
20241211,204700,1300937630,15430,15430,15430,15430,0
20241211,204600,1300937630,15430,15430,15430,15430,0
20241211,204500,1300937630,15430,15430,15430,15430,0
20241211,204400,1300937630,15430,15430,15430,15430,0
20241211,204300,1300937630,15430,15430,15430,15430,0
20241211,204200,1300937630,15430,15430,15430,15430,0
20241211,204100,1300937630,15430,15430,15430,15430,0
20241211,204000,1300937630,15430,15430,15430,15430,0
20241211,203900,1300937630,15430,15430,15430,15430,0
20241211,203800,1300937630,15430,15430,15430,15430,0
20241211,203700,1300937630,15430,15430,15430,15430,0
20241211,203600,1300937630,15430,15430,15430,15430,0
20241211,203500,1300937630,15430,15430,15430,15430,0
20241211,203400,1300937630,15430,15430,15430,15430,0
20241211,203300,1300937630,15430,15430,15430,15430,0
20241211,203200,1300937630,15430,15430,15430,15430,0
20241211,203100,1300937630,15430,15430,15430,15430,1466
20241211,203000,1300937630,15430,15430,15430,15430,0
20241211,202900,1300937630,15430,15430,15430,15430,0
20241211,202800,1300937630,15430,15430,15430,15430,0
20241211,202700,1300937630,15430,15430,15430,15430,0
20241211,202600,1300937630,15430,15430,15430,15430,0
20241211,202500,1300937630,15430,15430,15430,15430,0
20241211,202400,1300937630,15430,15430,15430,15430,0
20241211,202300,1300937630,15430,15430,15430,15430,0
20241211,202200,1300937630,15430,15430,15430,15430,0
20241211,202100,1300937630,15430,15430,15430,15430,0
20241211,202000,1300937630,15430,15430,15430,15430,0
20241211,201900,1300937630,15430,15430,15430,15430,0
20241211,201800,1300937630,15430,15430,15430,15430,0
20241211,201700,1300937630,15430,15430,15430,15430,0
20241211,201600,1300937630,15430,15430,15430,15430,0
20241211,201500,1300937630,15430,15430,15430,15430,0
20241211,201400,1300937630,15430,15430,15430,15430,0
20241211,201300,1300937630,15430,15430,15430,15430,0
20241211,201200,1300937630,15430,15430,15430,15430,0
20241211,201100,1300937630,15430,15430,15430,15430,0
20241211,201000,1300937630,15430,15430,15430,15430,0
20241211,200900,1300937630,15430,15430,15430,15430,0
20241211,200800,1300937630,15430,15430,15430,15430,0
20241211,200700,1300937630,15430,15430,15430,15430,0
20241211,200600,1300937630,15430,15430,15430,15430,0
20241211,200500,1300937630,15430,15430,15430,15430,0
20241211,200400,1300937630,15430,15430,15430,15430,0
20241211,200300,1300937630,15430,15430,15430,15430,0
20241211,200200,1300937630,15430,15430,15430,15430,0
20241211,200100,1300937630,15430,15430,15430,15430,1466
20241211,200000,1300937630,15430,15430,15430,15430,0
20241211,195900,1300937630,15430,15430,15430,15430,0
20241211,195800,1300937630,15430,15430,15430,15430,0
20241211,195700,1300937630,15430,15430,15430,15430,0
20241211,195600,1300937630,15430,15430,15430,15430,0
20241211,195500,1300937630,15430,15430,15430,15430,0
20241211,195400,1300937630,15430,15430,15430,15430,0
20241211,195300,1300937630,15430,15430,15430,15430,0
20241211,195200,1300937630,15430,15430,15430,15430,0
20241211,195100,1300937630,15430,15430,15430,15430,0
20241211,195000,1300937630,15430,15430,15430,15430,0
20241211,194900,1300937630,15430,15430,15430,15430,0
20241211,194800,1300937630,15430,15430,15430,15430,0
20241211,194700,1300937630,15430,15430,15430,15430,0
20241211,194600,1300937630,15430,15430,15430,15430,0
20241211,194500,1300937630,15430,15430,15430,15430,0
20241211,194400,1300937630,15430,15430,15430,15430,0
20241211,194300,1300937630,15430,15430,15430,15430,0
20241211,194200,1300937630,15430,15430,15430,15430,0
20241211,194100,1300937630,15430,15430,15430,15430,0
20241211,194000,1300937630,15430,15430,15430,15430,0
20241211,193900,1300937630,15430,15430,15430,15430,0
20241211,193800,1300937630,15430,15430,15430,15430,0
20241211,193700,1300937630,15430,15430,15430,15430,0
20241211,193600,1300937630,15430,15430,15430,15430,0
20241211,193500,1300937630,15430,15430,15430,15430,0
20241211,193400,1300937630,15430,15430,15430,15430,0
20241211,193300,1300937630,15430,15430,15430,15430,0
20241211,193200,1300937630,15430,15430,15430,15430,0
20241211,193100,1300937630,15430,15430,15430,15430,1466
20241211,193000,1300937630,15430,15430,15430,15430,0
20241211,192900,1300937630,15430,15430,15430,15430,0
20241211,192800,1300937630,15430,15430,15430,15430,0
20241211,192700,1300937630,15430,15430,15430,15430,0
20241211,192600,1300937630,15430,15430,15430,15430,0
20241211,192500,1300937630,15430,15430,15430,15430,0
20241211,192400,1300937630,15430,15430,15430,15430,0
20241211,192300,1300937630,15430,15430,15430,15430,0
20241211,192200,1300937630,15430,15430,15430,15430,0
20241211,192100,1300937630,15430,15430,15430,15430,0
20241211,192000,1300937630,15430,15430,15430,15430,0
20241211,191900,1300937630,15430,15430,15430,15430,0
20241211,191800,1300937630,15430,15430,15430,15430,0
20241211,191700,1300937630,15430,15430,15430,15430,0
20241211,191600,1300937630,15430,15430,15430,15430,0
20241211,191500,1300937630,15430,15430,15430,15430,0
20241211,191400,1300937630,15430,15430,15430,15430,0
20241211,191300,1300937630,15430,15430,15430,15430,0
20241211,191200,1300937630,15430,15430,15430,15430,0
20241211,191100,1300937630,15430,15430,15430,15430,0
20241211,191000,1300937630,15430,15430,15430,15430,0
20241211,190900,1300937630,15430,15430,15430,15430,0
20241211,190800,1300937630,15430,15430,15430,15430,0
20241211,190700,1300937630,15430,15430,15430,15430,0
20241211,190600,1300937630,15430,15430,15430,15430,0
20241211,190500,1300937630,15430,15430,15430,15430,0
20241211,190400,1300937630,15430,15430,15430,15430,0
20241211,190300,1300937630,15430,15430,15430,15430,0
20241211,190200,1300937630,15430,15430,15430,15430,0
20241211,190100,1300937630,15430,15430,15430,15430,1466
20241211,190000,1300937630,15430,15430,15430,15430,0
20241211,185900,1300937630,15430,15430,15430,15430,0
20241211,185800,1300937630,15430,15430,15430,15430,0
20241211,185700,1300937630,15430,15430,15430,15430,0
20241211,185600,1300937630,15430,15430,15430,15430,0
20241211,185500,1300937630,15430,15430,15430,15430,0
20241211,185400,1300937630,15430,15430,15430,15430,0
20241211,185300,1300937630,15430,15430,15430,15430,0
20241211,185200,1300937630,15430,15430,15430,15430,0
20241211,185100,1300937630,15430,15430,15430,15430,0
20241211,185000,1300937630,15430,15430,15430,15430,0
20241211,184900,1300937630,15430,15430,15430,15430,0
20241211,184800,1300937630,15430,15430,15430,15430,0
20241211,184700,1300937630,15430,15430,15430,15430,0
20241211,184600,1300937630,15430,15430,15430,15430,0
20241211,184500,1300937630,15430,15430,15430,15430,0
20241211,184400,1300937630,15430,15430,15430,15430,0
20241211,184300,1300937630,15430,15430,15430,15430,0
20241211,184200,1300937630,15430,15430,15430,15430,0
20241211,184100,1300937630,15430,15430,15430,15430,0
20241211,184000,1300937630,15430,15430,15430,15430,0
20241211,183900,1300937630,15430,15430,15430,15430,0
20241211,183800,1300937630,15430,15430,15430,15430,0
20241211,183700,1300937630,15430,15430,15430,15430,0
20241211,183600,1300937630,15430,15430,15430,15430,0
20241211,183500,1300937630,15430,15430,15430,15430,0
20241211,183400,1300937630,15430,15430,15430,15430,0
20241211,183300,1300937630,15430,15430,15430,15430,0
20241211,183200,1300937630,15430,15430,15430,15430,0
20241211,183100,1300937630,15430,15430,15430,15430,1466
20241211,183000,1300937630,15430,15430,15430,15430,0
20241211,182900,1300937630,15430,15430,15430,15430,0
20241211,182800,1300937630,15430,15430,15430,15430,0
20241211,182700,1300937630,15430,15430,15430,15430,0
20241211,182600,1300937630,15430,15430,15430,15430,0
20241211,182500,1300937630,15430,15430,15430,15430,0
20241211,182400,1300937630,15430,15430,15430,15430,0
20241211,182300,1300937630,15430,15430,15430,15430,0
20241211,182200,1300937630,15430,15430,15430,15430,0
20241211,182100,1300937630,15430,15430,15430,15430,0
20241211,182000,1300937630,15430,15430,15430,15430,0
20241211,181900,1300937630,15430,15430,15430,15430,0
20241211,181800,1300937630,15430,15430,15430,15430,0
20241211,181700,1300937630,15430,15430,15430,15430,0
20241211,181600,1300937630,15430,15430,15430,15430,0
20241211,181500,1300937630,15430,15430,15430,15430,0
20241211,181400,1300937630,15430,15430,15430,15430,0
20241211,181300,1300937630,15430,15430,15430,15430,0
20241211,181200,1300937630,15430,15430,15430,15430,0
20241211,181100,1300937630,15430,15430,15430,15430,0
20241211,181000,1300937630,15430,15430,15430,15430,0
20241211,180900,1300937630,15430,15430,15430,15430,0
20241211,180800,1300937630,15430,15430,15430,15430,0
20241211,180700,1300937630,15430,15430,15430,15430,0
20241211,180600,1300937630,15430,15430,15430,15430,0
20241211,180500,1300937630,15430,15430,15430,15430,0
20241211,180400,1300937630,15430,15430,15430,15430,0
20241211,180300,1300937630,15430,15430,15430,15430,0
20241211,180200,1300937630,15430,15430,15430,15430,0
20241211,180100,1300937630,15430,15430,15430,15430,1466
20241211,180000,1300937630,15430,15430,15430,15430,0
20241211,175900,1300937630,15430,15430,15430,15430,0
20241211,175800,1300937630,15430,15430,15430,15430,0
20241211,175700,1300937630,15430,15430,15430,15430,0
20241211,175600,1300937630,15430,15430,15430,15430,0
20241211,175500,1300937630,15430,15430,15430,15430,0
20241211,175400,1300937630,15430,15430,15430,15430,0
20241211,175300,1300937630,15430,15430,15430,15430,0
20241211,175200,1300937630,15430,15430,15430,15430,0
20241211,175100,1300937630,15430,15430,15430,15430,0
20241211,175000,1300937630,15430,15430,15430,15430,0
20241211,174900,1300937630,15430,15430,15430,15430,0
20241211,174800,1300937630,15430,15430,15430,15430,0
20241211,174700,1300937630,15430,15430,15430,15430,0
20241211,174600,1300937630,15430,15430,15430,15430,0
20241211,174500,1300937630,15430,15430,15430,15430,0
20241211,174400,1300937630,15430,15430,15430,15430,0
20241211,174300,1300937630,15430,15430,15430,15430,0
20241211,174200,1300937630,15430,15430,15430,15430,0
20241211,174100,1300937630,15430,15430,15430,15430,0
20241211,174000,1300937630,15430,15430,15430,15430,0
20241211,173900,1300937630,15430,15430,15430,15430,0
20241211,173800,1300937630,15430,15430,15430,15430,0
20241211,173700,1300937630,15430,15430,15430,15430,0
20241211,173600,1300937630,15430,15430,15430,15430,0
20241211,173500,1300937630,15430,15430,15430,15430,0
20241211,173400,1300937630,15430,15430,15430,15430,0
20241211,173300,1300937630,15430,15430,15430,15430,0
20241211,173200,1300937630,15430,15430,15430,15430,0
20241211,173100,1300937630,15430,15430,15430,15430,1466
20241211,173000,1300937630,15430,15430,15430,15430,0
20241211,172900,1300937630,15430,15430,15430,15430,0
20241211,172800,1300937630,15430,15430,15430,15430,0
20241211,172700,1300937630,15430,15430,15430,15430,0
20241211,172600,1300937630,15430,15430,15430,15430,0
20241211,172500,1300937630,15430,15430,15430,15430,0
20241211,172400,1300937630,15430,15430,15430,15430,0
20241211,172300,1300937630,15430,15430,15430,15430,0
20241211,172200,1300937630,15430,15430,15430,15430,0
20241211,172100,1300937630,15430,15430,15430,15430,0
20241211,172000,1300937630,15430,15430,15430,15430,0
20241211,171900,1300937630,15430,15430,15430,15430,0
20241211,171800,1300937630,15430,15430,15430,15430,0
20241211,171700,1300937630,15430,15430,15430,15430,0
20241211,171600,1300937630,15430,15430,15430,15430,0
20241211,171500,1300937630,15430,15430,15430,15430,0
20241211,171400,1300937630,15430,15430,15430,15430,0
20241211,171300,1300937630,15430,15430,15430,15430,0
20241211,171200,1300937630,15430,15430,15430,15430,0
20241211,171100,1300937630,15430,15430,15430,15430,0
20241211,171000,1300937630,15430,15430,15430,15430,0
20241211,170900,1300937630,15430,15430,15430,15430,0
20241211,170800,1300937630,15430,15430,15430,15430,0
20241211,170700,1300937630,15430,15430,15430,15430,0
20241211,170600,1300937630,15430,15430,15430,15430,0
20241211,170500,1300937630,15430,15430,15430,15430,0
20241211,170400,1300937630,15430,15430,15430,15430,0
20241211,170300,1300937630,15430,15430,15430,15430,0
20241211,170200,1300937630,15430,15430,15430,15430,0
20241211,170100,1300937630,15430,15430,15430,15430,1466
20241211,170000,1300937630,15430,15430,15430,15430,0
20241211,165900,1300937630,15430,15430,15430,15430,0
20241211,165800,1300937630,15430,15430,15430,15430,0
20241211,165700,1300937630,15430,15430,15430,15430,0
20241211,165600,1300937630,15430,15430,15430,15430,0
20241211,165500,1300937630,15430,15430,15430,15430,0
20241211,165400,1300937630,15430,15430,15430,15430,0
20241211,165300,1300937630,15430,15430,15430,15430,0
20241211,165200,1300937630,15430,15430,15430,15430,0
20241211,165100,1300937630,15430,15430,15430,15430,0
20241211,165000,1300937630,15430,15430,15430,15430,0
20241211,164900,1300937630,15430,15430,15430,15430,0
20241211,164800,1300937630,15430,15430,15430,15430,0
20241211,164700,1300937630,15430,15430,15430,15430,0
20241211,164600,1300937630,15430,15430,15430,15430,0
20241211,164500,1300937630,15430,15430,15430,15430,0
20241211,164400,1300937630,15430,15430,15430,15430,0
20241211,164300,1300937630,15430,15430,15430,15430,0
20241211,164200,1300937630,15430,15430,15430,15430,0
20241211,164100,1300937630,15430,15430,15430,15430,0
20241211,164000,1300937630,15430,15430,15430,15430,0
20241211,163900,1300937630,15430,15430,15430,15430,0
20241211,163800,1300937630,15430,15430,15430,15430,0
20241211,163700,1300937630,15430,15430,15430,15430,0
20241211,163600,1300937630,15430,15430,15430,15430,0
20241211,163500,1300937630,15430,15430,15430,15430,0
20241211,163400,1300937630,15430,15430,15430,15430,0
20241211,163300,1300937630,15430,15430,15430,15430,0
20241211,163200,1300937630,15430,15430,15430,15430,0
20241211,163100,1300937630,15430,15430,15430,15430,1466
20241211,163000,1300937630,15430,15430,15430,15430,0
20241211,162900,1300937630,15430,15430,15430,15430,0
20241211,162800,1300937630,15430,15430,15430,15430,0
20241211,162700,1300937630,15430,15430,15430,15430,0
20241211,162600,1300937630,15430,15430,15430,15430,0
20241211,162500,1300937630,15430,15430,15430,15430,0
20241211,162400,1300937630,15430,15430,15430,15430,0
20241211,162300,1300937630,15430,15430,15430,15430,0
20241211,162200,1300937630,15430,15430,15430,15430,0
20241211,162100,1300937630,15430,15430,15430,15430,0
20241211,162000,1300937630,15430,15430,15430,15430,0
20241211,161900,1300937630,15430,15430,15430,15430,0
20241211,161800,1300937630,15430,15430,15430,15430,0
20241211,161700,1300937630,15430,15430,15430,15430,0
20241211,161600,1300937630,15430,15430,15430,15430,0
20241211,161500,1300937630,15430,15430,15430,15430,0
20241211,161400,1300937630,15430,15430,15430,15430,0
20241211,161300,1300937630,15430,15430,15430,15430,0
20241211,161200,1300937630,15430,15430,15430,15430,0
20241211,161100,1300937630,15430,15430,15430,15430,0
20241211,161000,1300937630,15430,15430,15430,15430,0
20241211,160900,1300937630,15430,15430,15430,15430,0
20241211,160800,1300937630,15430,15430,15430,15430,0
20241211,160700,1300937630,15430,15430,15430,15430,0
20241211,160600,1300937630,15430,15430,15430,15430,0
20241211,160500,1300937630,15430,15430,15430,15430,0
20241211,160400,1300937630,15430,15430,15430,15430,0
20241211,160300,1300937630,15430,15430,15430,15430,0
20241211,160200,1300937630,15430,15430,15430,15430,0
20241211,160100,1300937630,15430,15430,15430,15430,1466
20241211,160000,1300937630,15430,15430,15430,15430,0
20241211,155900,1300937630,15430,15430,15430,15430,0
20241211,155800,1300937630,15430,15430,15430,15430,0
20241211,155700,1300937630,15430,15430,15430,15430,0
20241211,155600,1300937630,15430,15430,15430,15430,0
20241211,155500,1300937630,15430,15430,15430,15430,0
20241211,155400,1300937630,15430,15430,15430,15430,0
20241211,155300,1300937630,15430,15430,15430,15430,0
20241211,155200,1300937630,15430,15430,15430,15430,0
20241211,155100,1300937630,15430,15430,15430,15430,0
20241211,155000,1300937630,15430,15430,15430,15430,0
20241211,154900,1300937630,15430,15430,15430,15430,0
20241211,154800,1300937630,15430,15430,15430,15430,0
20241211,154700,1300937630,15430,15430,15430,15430,0
20241211,154600,1300937630,15430,15430,15430,15430,0
20241211,154500,1300937630,15430,15430,15430,15430,0
20241211,154400,1300937630,15430,15430,15430,15430,0
20241211,154300,1300937630,15430,15430,15430,15430,0
20241211,154200,1300937630,15430,15430,15430,15430,0
20241211,154100,1300937630,15430,15430,15430,15430,0
20241211,154000,1300937630,15430,15430,15430,15430,0
20241211,153900,1300937630,15430,15430,15430,15430,0
20241211,153800,1300937630,15430,15430,15430,15430,0
20241211,153700,1300937630,15430,15430,15430,15430,0
20241211,153600,1300937630,15430,15430,15430,15430,0
20241211,153500,1300937630,15430,15430,15430,15430,0
20241211,153400,1300937630,15430,15430,15430,15430,0
20241211,153300,1300937630,15430,15430,15430,15430,0
20241211,153200,1300937630,15430,15430,15430,15430,0
20241211,153100,1300937630,15430,15430,15430,15430,1466
20241211,153000,1300937630,15430,15430,15430,15430,1466
20241211,152900,1278317250,15430,15430,15430,15430,0
20241211,152800,1278317250,15430,15430,15430,15430,0
20241211,152700,1278317250,15430,15430,15430,15430,0
20241211,152600,1278317250,15430,15430,15430,15430,0
20241211,152500,1278317250,15430,15430,15430,15430,0
20241211,152400,1278317250,15430,15430,15430,15430,0
20241211,152300,1278317250,15430,15430,15430,15430,0
20241211,152200,1278317250,15430,15430,15430,15430,0
20241211,152100,1278317250,15430,15430,15430,15430,0
20241211,152000,1278317250,15430,15430,15430,15430,0
20241211,151900,1278317250,15430,15440,15450,15420,64
20241211,151800,1277329860,15460,15460,15460,15460,9
20241211,151700,1277190720,15460,15460,15460,15450,23
20241211,151600,1276835170,15460,15440,15460,15440,646
20241211,151500,1266860890,15440,15450,15450,15440,1055
20241211,151400,1250567130,15450,15450,15450,15440,174
20241211,151300,1247880330,15450,15450,15460,15450,120
20241211,151200,1246026080,15450,15460,15460,15450,186
20241211,151100,1243152070,15460,15460,15460,15460,352
20241211,151000,1237710150,15460,15460,15460,15460,30
20241211,150900,1237246350,15460,15480,15480,15460,519
20241211,150800,1229222170,15480,15480,15480,15480,30
20241211,150700,1228757770,15480,15470,15480,15470,25
20241211,150600,1228370820,15460,15450,15460,15450,409
20241211,150500,1222050590,15450,15450,15450,15450,933
20241211,150400,1207635740,15440,15440,15440,15440,0
20241211,150300,1207635740,15440,15440,15440,15440,71
20241211,150200,1206539500,15440,15430,15440,15430,550
20241211,150100,1198048000,15430,15480,15480,15420,2961
20241211,150000,1152297960,15500,15500,15500,15480,336
20241211,145900,1147092530,15520,15500,15520,15500,1752
20241211,145800,1119936430,15490,15480,15490,15480,297
20241211,145700,1115336040,15480,15490,15490,15480,207
20241211,145600,1112131610,15490,15480,15490,15480,16
20241211,145500,1111883910,15480,15470,15480,15470,225
20241211,145400,1108400940,15470,15460,15470,15460,194
20241211,145300,1105399900,15460,15460,15460,15460,480
20241211,145200,1097979100,15460,15470,15470,15460,276
20241211,145100,1093712110,15460,15460,15460,15450,306
20241211,145000,1088983620,15460,15480,15480,15460,107
20241211,144900,1087329360,15480,15470,15480,15470,15
20241211,144800,1087097180,15480,15480,15480,15480,149
20241211,144700,1084790660,15480,15480,15480,15480,16
20241211,144600,1084542980,15480,15460,15480,15460,428
20241211,144500,1077924670,15460,15450,15460,15450,56
20241211,144400,1077059450,15450,15450,15450,15450,192
20241211,144300,1074093050,15450,15450,15450,15450,6
20241211,144200,1074000350,15440,15440,15440,15440,28
20241211,144100,1073568030,15440,15430,15450,15430,220
20241211,144000,1070171170,15430,15430,15430,15430,103
20241211,143900,1068581880,15430,15400,15430,15400,238
20241211,143800,1064913300,15400,15400,15400,15400,16
20241211,143700,1064666900,15400,15380,15400,15380,151
20241211,143600,1062343970,15380,15330,15380,15330,236
20241211,143500,1058722120,15330,15330,15330,15330,27
20241211,143400,1058308210,15330,15340,15340,15330,18
20241211,143300,1058032250,15340,15340,15340,15340,36
20241211,143200,1057480010,15340,15340,15340,15340,0
20241211,143100,1057480010,15340,15330,15340,15320,25
20241211,143000,1057096810,15330,15310,15330,15310,194
20241211,142900,1054124220,15320,15320,15320,15320,0
20241211,142800,1054124220,15320,15320,15320,15320,0
20241211,142700,1054124220,15320,15300,15320,15300,136
20241211,142600,1052041260,15300,15300,15300,15300,372
20241211,142500,1046349660,15310,15310,15310,15310,64
20241211,142400,1045369820,15320,15330,15330,15320,21
20241211,142300,1045048090,15330,15330,15330,15320,69
20241211,142200,1043990630,15330,15330,15330,15330,0
20241211,142100,1043990630,15330,15330,15330,15330,0
20241211,142000,1043990630,15330,15330,15330,15320,53
20241211,141900,1043178220,15330,15330,15330,15330,14
20241211,141800,1042963600,15330,15320,15330,15320,62
20241211,141700,1042013420,15320,15320,15320,15320,14
20241211,141600,1041798940,15310,15320,15320,15310,45
20241211,141500,1041109850,15320,15320,15320,15320,28
20241211,141400,1040680890,15320,15320,15320,15320,14
20241211,141300,1040466410,15310,15310,15310,15310,45
20241211,141200,1039777460,15320,15310,15320,15310,276
20241211,141100,1035551140,15320,15320,15320,15320,0
20241211,141000,1035551140,15320,15310,15320,15310,83
20241211,140900,1034280030,15320,15320,15320,15320,0
20241211,140800,1034280030,15320,15320,15320,15320,103
20241211,140700,1032702070,15320,15320,15320,15320,34
20241211,140600,1032181190,15310,15320,15320,15310,36
20241211,140500,1031629980,15320,15310,15320,15310,19
20241211,140400,1031339040,15310,15320,15320,15310,49
20241211,140300,1030588610,15320,15320,15320,15320,46
20241211,140200,1029883890,15330,15330,15330,15330,1
20241211,140100,1029868560,15340,15330,15340,15330,65
20241211,140000,1028872100,15330,15340,15340,15320,113
20241211,135900,1027139180,15340,15340,15340,15340,0
20241211,135800,1027139180,15340,15340,15340,15340,0
20241211,135700,1027139180,15340,15310,15340,15310,62
20241211,135600,1026189240,15320,15310,15320,15310,101
20241211,135500,1024642060,15310,15310,15310,15310,15
20241211,135400,1024412410,15320,15320,15320,15320,0
20241211,135300,1024412410,15320,15300,15320,15300,144
20241211,135200,1022207870,15300,15300,15300,15300,11
20241211,135100,1022039570,15310,15280,15310,15280,16
20241211,135000,1021795050,15280,15290,15320,15280,199
20241211,134900,1018751750,15280,15290,15290,15280,95
20241211,134800,1017300140,15300,15290,15300,15290,36
20241211,134700,1016749690,15290,15290,15300,15290,68
20241211,134600,1015709960,15300,15300,15300,15300,32
20241211,134500,1015220360,15300,15310,15310,15300,68
20241211,134400,1014179600,15320,15330,15330,15320,70
20241211,134300,1013107030,15330,15330,15330,15330,32
20241211,134200,1012616470,15330,15330,15330,15330,4
20241211,134100,1012555150,15330,15330,15380,15330,36
20241211,134000,1012002790,15330,15290,15330,15280,209
20241211,133900,1008803900,15300,15280,15300,15280,298
20241211,133800,1004250270,15260,15260,15260,15260,0
20241211,133700,1004250270,15260,15260,15270,15260,213
20241211,133600,1000999080,15260,15270,15270,15260,196
20241211,133500,998007160,15280,15280,15280,15280,0
20241211,133400,998007160,15280,15280,15280,15280,51
20241211,133300,997227880,15260,15250,15280,15250,201
20241211,133200,994159110,15270,15290,15290,15250,1658
20241211,133100,968826020,15290,15280,15290,15280,651
20241211,133000,958877230,15290,15290,15290,15290,478
20241211,132900,951568610,15300,15300,15300,15300,54
20241211,132800,950742410,15290,15300,15300,15290,115
20241211,132700,948983010,15300,15300,15300,15300,31
20241211,132600,948508710,15290,15290,15290,15290,0
20241211,132500,948508710,15290,15300,15300,15290,262
20241211,132400,944501360,15290,15290,15290,15290,0
20241211,132300,944501360,15290,15300,15300,15290,274
20241211,132200,940309470,15320,15310,15320,15310,215
20241211,132100,937017810,15310,15310,15310,15310,66
20241211,132000,936007350,15320,15300,15320,15300,229
20241211,131900,932502070,15300,15290,15300,15290,452
20241211,131800,925589810,15290,15300,15300,15290,279
20241211,131700,921321690,15290,15300,15300,15290,184
20241211,131600,918506940,15300,15300,15300,15300,1
20241211,131500,918491640,15310,15310,15310,15310,3
20241211,131400,918445710,15300,15300,15300,15300,33
20241211,131300,917940810,15300,15300,15300,15300,13
20241211,131200,917741910,15300,15290,15300,15290,15
20241211,131100,917512550,15290,15290,15290,15290,0
20241211,131000,917512550,15290,15300,15300,15290,169
20241211,130900,914927060,15310,15310,15310,15310,70
20241211,130800,913855360,15310,15310,15310,15310,153
20241211,130700,911512930,15320,15320,15320,15310,157
20241211,130600,909108560,15320,15310,15320,15310,169
20241211,130500,906519490,15310,15310,15310,15310,0
20241211,130400,906519490,15310,15310,15310,15310,276
20241211,130300,902293930,15310,15310,15310,15310,1
20241211,130200,902278620,15310,15310,15310,15310,1
20241211,130100,902263310,15310,15310,15310,15310,85
20241211,130000,900961960,15310,15310,15310,15300,373
20241211,125900,895251640,15300,15300,15300,15300,4
20241211,125800,895190440,15310,15310,15310,15310,2
20241211,125700,895159820,15300,15310,15310,15300,65
20241211,125600,894164980,15310,15310,15310,15310,15
20241211,125500,893935330,15320,15320,15320,15320,4
20241211,125400,893874050,15320,15320,15320,15320,32
20241211,125300,893383810,15320,15310,15330,15310,853
20241211,125200,880318630,15300,15300,15300,15300,7
20241211,125100,880211530,15300,15320,15320,15300,653
20241211,125000,870216990,15320,15330,15330,15320,65
20241211,124900,869220850,15330,15330,15330,15330,10
20241211,124800,869067550,15320,15320,15320,15320,25
20241211,124700,868684550,15320,15330,15330,15320,70
20241211,124600,867611820,15320,15320,15320,15320,322
20241211,124500,862678780,15310,15310,15310,15310,1
20241211,124400,862663470,15320,15330,15330,15320,69
20241211,124300,861606050,15320,15320,15320,15320,0
20241211,124200,861606050,15320,15320,15320,15320,0
20241211,124100,861606050,15320,15310,15320,15310,102
20241211,124000,860043840,15320,15370,15370,15320,1478
20241211,123900,837378090,15380,15380,15380,15380,10
20241211,123800,837224290,15380,15380,15380,15380,0
20241211,123700,837224290,15380,15380,15400,15380,33
20241211,123600,836716730,15370,15370,15370,15370,2
20241211,123500,836685990,15370,15370,15370,15370,21
20241211,123400,836363220,15380,15380,15380,15370,66
20241211,123300,835348450,15390,15390,15390,15390,12
20241211,123200,835163770,15390,15390,15390,15390,0
20241211,123100,835163770,15390,15390,15390,15390,31
20241211,123000,834686680,15400,15400,15400,15400,33
20241211,122900,834178480,15390,15390,15390,15390,0
20241211,122800,834178480,15390,15390,15390,15390,0
20241211,122700,834178480,15390,15400,15400,15390,80
20241211,122600,832946790,15390,15390,15390,15390,0
20241211,122500,832946790,15390,15390,15390,15390,2
20241211,122400,832916010,15390,15400,15400,15390,65
20241211,122300,831915320,15390,15390,15390,15390,0
20241211,122200,831915320,15390,15390,15390,15390,0
20241211,122100,831915320,15390,15390,15390,15390,31
20241211,122000,831438230,15400,15390,15400,15390,217
20241211,121900,828098240,15380,15380,15380,15380,15
20241211,121800,827867540,15370,15370,15370,15370,0
20241211,121700,827867540,15370,15360,15380,15360,34
20241211,121600,827344960,15380,15340,15380,15340,139
20241211,121500,825211220,15340,15330,15350,15330,108
20241211,121400,823553510,15330,15330,15350,15330,38
20241211,121300,822970890,15330,15330,15330,15330,0
20241211,121200,822970890,15330,15330,15330,15330,1
20241211,121100,822955560,15330,15330,15330,15330,32
20241211,121000,822465000,15340,15340,15340,15340,64
20241211,120900,821483240,15350,15350,15350,15350,0
20241211,120800,821483240,15350,15360,15360,15340,151
20241211,120700,819165180,15370,15380,15380,15370,449
20241211,120600,812263710,15380,15370,15380,15370,114
20241211,120500,810511510,15370,15370,15370,15370,0
20241211,120400,810511510,15370,15380,15380,15370,64
20241211,120300,809527500,15380,15380,15380,15380,1
20241211,120200,809512120,15380,15380,15380,15380,75
20241211,120100,808358620,15380,15380,15380,15380,31
20241211,120000,807881840,15390,15390,15390,15390,34
20241211,115900,807358580,15380,15380,15380,15380,0
20241211,115800,807358580,15380,15380,15380,15380,31
20241211,115700,806881800,15380,15380,15380,15380,1
20241211,115600,806866420,15380,15380,15380,15380,3
20241211,115500,806820280,15370,15370,15370,15370,3
20241211,115400,806774170,15370,15380,15380,15370,66
20241211,115300,805759400,15380,15380,15380,15380,3
20241211,115200,805713260,15380,15380,15380,15380,1
20241211,115100,805697880,15370,15370,15370,15370,31
20241211,115000,805221410,15380,15380,15380,15380,33
20241211,114900,804713870,15380,15380,15380,15380,3
20241211,114800,804667730,15380,15380,15380,15370,46
20241211,114700,803960350,15380,15380,15380,15370,316
20241211,114600,799103170,15380,15380,15380,15380,0
20241211,114500,799103170,15380,15380,15380,15380,15
20241211,114400,798872470,15380,15390,15390,15380,65
20241211,114300,797872430,15380,15400,15400,15380,144
20241211,114200,795656840,15400,15390,15400,15390,169
20241211,114100,793054370,15380,15390,15390,15380,43
20241211,114000,792392910,15400,15380,15400,15380,63
20241211,113900,791423020,15380,15380,15380,15380,70
20241211,113800,790346420,15380,15380,15380,15380,46
20241211,113700,789638940,15380,15380,15380,15380,37
20241211,113600,789069880,15370,15370,15370,15370,2
20241211,113500,789039140,15370,15370,15370,15370,31
20241211,113400,788562670,15370,15380,15380,15370,45
20241211,113300,787870670,15380,15370,15400,15370,101
20241211,113200,786316490,15370,15370,15380,15360,46
20241211,113100,785609570,15370,15350,15370,15350,167
20241211,113000,783045040,15350,15340,15350,15340,25
20241211,112900,782661490,15340,15340,15350,15330,44
20241211,112800,781986590,15350,15340,15350,15330,131
20241211,112700,779976960,15340,15340,15340,15340,52
20241211,112600,779179280,15350,15350,15350,15350,0
20241211,112500,779179280,15350,15350,15350,15340,10
20241211,112400,779025800,15360,15350,15360,15350,97
20241211,112300,777536840,15360,15360,15360,15360,13
20241211,112200,777337160,15360,15360,15360,15360,1
20241211,112100,777321800,15360,15370,15370,15360,2
20241211,112000,777291070,15370,15370,15370,15370,33
20241211,111900,776783860,15370,15370,15370,15370,1
20241211,111800,776768490,15360,15360,15360,15360,31
20241211,111700,776292330,15360,15360,15360,15360,2
20241211,111600,776261610,15370,15350,15370,15350,2
20241211,111500,776230890,15350,15350,15350,15350,52
20241211,111400,775432690,15370,15340,15370,15340,23
20241211,111300,775079810,15340,15330,15340,15330,5
20241211,111200,775003150,15330,15330,15330,15320,122
20241211,111100,773132910,15340,15340,15350,15340,85
20241211,111000,771828510,15340,15350,15350,15340,155
20241211,110900,769449880,15350,15350,15350,15350,22
20241211,110800,769112180,15350,15350,15350,15350,31
20241211,110700,768636330,15360,15390,15400,15360,302
20241211,110600,763995350,15410,15410,15410,15410,1
20241211,110500,763979940,15400,15410,15410,15390,314
20241211,110400,759144660,15400,15390,15400,15390,50
20241211,110300,758374680,15400,15400,15400,15400,52
20241211,110200,757573880,15410,15400,15410,15400,46
20241211,110100,756865330,15400,15400,15400,15400,3
20241211,110000,756819130,15400,15400,15400,15400,25
20241211,105900,756434130,15390,15390,15390,15390,6
20241211,105800,756341790,15390,15390,15390,15390,25
20241211,105700,755957040,15400,15380,15400,15380,127
20241211,105600,754001680,15390,15390,15400,15370,252
20241211,105500,750125230,15390,15390,15390,15380,233
20241211,105400,746539690,15380,15370,15390,15370,319
20241211,105300,741634530,15370,15350,15370,15350,224
20241211,105200,738195360,15350,15340,15350,15330,58
20241211,105100,737305950,15340,15340,15340,15330,178
20241211,105000,734576440,15350,15340,15350,15330,241
20241211,104900,730879990,15340,15340,15340,15340,14
20241211,104800,730665230,15340,15350,15350,15340,86
20241211,104700,729345440,15360,15370,15370,15360,220
20241211,104600,725965860,15380,15380,15380,15380,31
20241211,104500,725489080,15380,15380,15390,15380,144
20241211,104400,723274000,15390,15390,15390,15390,0
20241211,104300,723274000,15390,15390,15390,15390,0
20241211,104200,723274000,15390,15410,15410,15390,166
20241211,104100,720717880,15410,15390,15420,15390,384
20241211,104000,714802080,15380,15380,15380,15380,1
20241211,103900,714786700,15390,15380,15390,15380,101
20241211,103800,713233310,15360,15360,15380,15360,78
20241211,103700,712034890,15360,15360,15360,15360,55
20241211,103600,711190090,15360,15350,15360,15350,24
20241211,103500,710821470,15350,15350,15350,15350,32
20241211,103400,710330270,15360,15360,15360,15360,23
20241211,103300,709976990,15360,15350,15360,15350,14
20241211,103200,709761970,15340,15350,15350,15340,85
20241211,103100,708457530,15350,15340,15350,15340,201
20241211,103000,705373570,15340,15310,15340,15310,261
20241211,102900,701375140,15290,15280,15300,15280,200
20241211,102800,698315770,15290,15280,15290,15280,121
20241211,102700,696466580,15290,15310,15310,15290,592
20241211,102600,687407890,15320,15340,15340,15320,359
20241211,102500,681904420,15330,15380,15380,15330,586
20241211,102400,672907960,15390,15390,15390,15390,40
20241211,102300,672292360,15410,15410,15410,15410,16
20241211,102200,672045800,15400,15420,15420,15400,863
20241211,102100,658742880,15420,15420,15420,15420,206
20241211,102000,655566360,15420,15420,15420,15420,0
20241211,101900,655566360,15420,15420,15420,15400,44
20241211,101800,654888710,15420,15400,15420,15400,442
20241211,101700,648079380,15400,15390,15400,15390,35
20241211,101600,647540390,15400,15400,15400,15400,34
20241211,101500,647016790,15400,15390,15400,15390,97
20241211,101400,645523010,15390,15400,15400,15390,36
20241211,101300,644968630,15400,15410,15420,15390,113
20241211,101200,643228120,15440,15390,15440,15390,70
20241211,101100,642148940,15390,15390,15430,15390,282
20241211,101000,637807980,15390,15380,15390,15380,62
20241211,100900,636854250,15390,15390,15390,15370,778
20241211,100800,624888590,15390,15420,15420,15390,610
20241211,100700,615491770,15430,15430,15430,15430,94
20241211,100600,614041350,15410,15450,15450,15410,260
20241211,100500,610024740,15450,15430,15450,15430,954
20241211,100400,595299860,15430,15430,15430,15430,0
20241211,100300,595299860,15430,15430,15430,15430,1
20241211,100200,595284430,15430,15450,15450,15430,431
20241211,100100,588633330,15450,15460,15460,15450,51
20241211,100000,587845170,15460,15460,15460,15460,37
20241211,095900,587273150,15450,15460,15460,15450,102
20241211,095800,585696550,15460,15450,15470,15450,518
20241211,095700,577691170,15450,15440,15450,15440,2
20241211,095600,577660280,15450,15410,15450,15410,264
20241211,095500,573587200,15430,15420,15430,15410,113
20241211,095400,571845790,15420,15420,15420,15410,67
20241211,095300,570813120,15430,15430,15430,15410,241
20241211,095200,567096240,15430,15450,15450,15430,137
20241211,095100,564980210,15440,15430,15460,15430,1884
20241211,095000,535879200,15440,15450,15460,15440,78
20241211,094900,534674420,15460,15450,15460,15440,373
20241211,094800,528912160,15450,15440,15450,15440,44
20241211,094700,528232400,15460,15470,15470,15380,2831
20241211,094600,484591470,15470,15470,15470,15470,234
20241211,094500,480971490,15470,15480,15480,15470,183
20241211,094400,478139680,15490,15490,15490,15490,61
20241211,094300,477194790,15490,15520,15520,15480,526
20241211,094200,469043290,15510,15510,15520,15500,661
20241211,094100,458791480,15510,15490,15510,15490,394
20241211,094000,452686150,15490,15490,15510,15490,997
20241211,093900,437234500,15500,15510,15520,15500,183
20241211,093800,434397140,15520,15480,15530,15480,1231
20241211,093700,415317340,15480,15430,15480,15430,917
20241211,093600,401148640,15450,15470,15470,15430,2307
20241211,093500,365510740,15470,15490,15490,15470,5
20241211,093400,365433310,15490,15530,15540,15490,178
20241211,093300,362670380,15540,15470,15540,15470,2171
20241211,093200,329043860,15460,15470,15470,15460,189
20241211,093100,326120350,15490,15490,15490,15490,39
20241211,093000,325516240,15470,15490,15490,15470,396
20241211,092900,319389240,15470,15480,15480,15470,61
20241211,092800,318445270,15480,15490,15490,15480,27
20241211,092700,318027200,15500,15490,15500,15450,337
20241211,092600,312808450,15480,15480,15500,15460,3224
20241211,092500,262910280,15480,15550,15570,15460,1971
20241211,092400,232350090,15570,15520,15570,15520,1092
20241211,092300,215358120,15520,15500,15530,15500,1328
20241211,092200,194738200,15530,15440,15530,15440,3033
20241211,092100,147757850,15430,15450,15450,15430,724
20241211,092000,136579600,15450,15450,15450,15450,204
20241211,091900,133427800,15450,15460,15460,15450,681
20241211,091800,122903340,15460,15410,15460,15410,170
20241211,091700,120278450,15410,15360,15410,15360,1934
20241211,091600,90505550,15350,15350,15360,15340,146
20241211,091500,88264670,15340,15320,15360,15320,469
20241211,091400,81070690,15330,15310,15330,15310,194
20241211,091300,78098770,15310,15300,15310,15300,125
20241211,091200,76185860,15300,15300,15300,15300,1
20241211,091100,76170560,15300,15340,15350,15300,461
20241211,091000,69107780,15350,15280,15360,15280,1574
20241211,090900,44973270,15290,15290,15290,15200,166
20241211,090800,42439020,15280,15190,15280,15190,484
20241211,090700,35066060,15130,15120,15190,15120,617
20241211,090600,25713710,15100,15150,15190,15100,267
20241211,090500,21667830,15150,15120,15150,15100,374
20241211,090400,16012070,15090,15090,15090,15090,300
20241211,090300,11485070,15140,15080,15140,15080,104
20241211,090200,9912950,15120,15090,15120,15090,257
20241211,090100,6034610,15090,15090,15090,15090,27
20241211,090000,5627180,15070,15090,15090,15060,362
Reference in New Issue Copy Permalink