ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/347890/min/candle-20241212.csv

736 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
20241212,211300,116265780,5290,5290,5290,5290,215
20241212,211200,116265780,5290,5290,5290,5290,0
20241212,211100,116265780,5290,5290,5290,5290,0
20241212,211000,116265780,5290,5290,5290,5290,0
20241212,210900,116265780,5290,5290,5290,5290,0
20241212,210800,116265780,5290,5290,5290,5290,0
20241212,210700,116265780,5290,5290,5290,5290,0
20241212,210600,116265780,5290,5290,5290,5290,0
20241212,210500,116265780,5290,5290,5290,5290,0
20241212,210400,116265780,5290,5290,5290,5290,0
20241212,210300,116265780,5290,5290,5290,5290,0
20241212,210200,116265780,5290,5290,5290,5290,0
20241212,210100,116265780,5290,5290,5290,5290,0
20241212,210000,116265780,5290,5290,5290,5290,0
20241212,205900,116265780,5290,5290,5290,5290,0
20241212,205800,116265780,5290,5290,5290,5290,0
20241212,205700,116265780,5290,5290,5290,5290,0
20241212,205600,116265780,5290,5290,5290,5290,0
20241212,205500,116265780,5290,5290,5290,5290,0
20241212,205400,116265780,5290,5290,5290,5290,0
20241212,205300,116265780,5290,5290,5290,5290,0
20241212,205200,116265780,5290,5290,5290,5290,0
20241212,205100,116265780,5290,5290,5290,5290,0
20241212,205000,116265780,5290,5290,5290,5290,0
20241212,204900,116265780,5290,5290,5290,5290,0
20241212,204800,116265780,5290,5290,5290,5290,0
20241212,204700,116265780,5290,5290,5290,5290,0
20241212,204600,116265780,5290,5290,5290,5290,0
20241212,204500,116265780,5290,5290,5290,5290,0
20241212,204400,116265780,5290,5290,5290,5290,0
20241212,204300,116265780,5290,5290,5290,5290,215
20241212,204200,116265780,5290,5290,5290,5290,0
20241212,204100,116265780,5290,5290,5290,5290,0
20241212,204000,116265780,5290,5290,5290,5290,0
20241212,203900,116265780,5290,5290,5290,5290,0
20241212,203800,116265780,5290,5290,5290,5290,0
20241212,203700,116265780,5290,5290,5290,5290,0
20241212,203600,116265780,5290,5290,5290,5290,0
20241212,203500,116265780,5290,5290,5290,5290,0
20241212,203400,116265780,5290,5290,5290,5290,0
20241212,203300,116265780,5290,5290,5290,5290,0
20241212,203200,116265780,5290,5290,5290,5290,0
20241212,203100,116265780,5290,5290,5290,5290,0
20241212,203000,116265780,5290,5290,5290,5290,0
20241212,202900,116265780,5290,5290,5290,5290,0
20241212,202800,116265780,5290,5290,5290,5290,0
20241212,202700,116265780,5290,5290,5290,5290,0
20241212,202600,116265780,5290,5290,5290,5290,0
20241212,202500,116265780,5290,5290,5290,5290,0
20241212,202400,116265780,5290,5290,5290,5290,0
20241212,202300,116265780,5290,5290,5290,5290,0
20241212,202200,116265780,5290,5290,5290,5290,0
20241212,202100,116265780,5290,5290,5290,5290,0
20241212,202000,116265780,5290,5290,5290,5290,0
20241212,201900,116265780,5290,5290,5290,5290,0
20241212,201800,116265780,5290,5290,5290,5290,0
20241212,201700,116265780,5290,5290,5290,5290,0
20241212,201600,116265780,5290,5290,5290,5290,0
20241212,201500,116265780,5290,5290,5290,5290,0
20241212,201400,116265780,5290,5290,5290,5290,0
20241212,201300,116265780,5290,5290,5290,5290,215
20241212,201200,116265780,5290,5290,5290,5290,0
20241212,201100,116265780,5290,5290,5290,5290,0
20241212,201000,116265780,5290,5290,5290,5290,0
20241212,200900,116265780,5290,5290,5290,5290,0
20241212,200800,116265780,5290,5290,5290,5290,0
20241212,200700,116265780,5290,5290,5290,5290,0
20241212,200600,116265780,5290,5290,5290,5290,0
20241212,200500,116265780,5290,5290,5290,5290,0
20241212,200400,116265780,5290,5290,5290,5290,0
20241212,200300,116265780,5290,5290,5290,5290,0
20241212,200200,116265780,5290,5290,5290,5290,0
20241212,200100,116265780,5290,5290,5290,5290,0
20241212,200000,116265780,5290,5290,5290,5290,0
20241212,195900,116265780,5290,5290,5290,5290,0
20241212,195800,116265780,5290,5290,5290,5290,0
20241212,195700,116265780,5290,5290,5290,5290,0
20241212,195600,116265780,5290,5290,5290,5290,0
20241212,195500,116265780,5290,5290,5290,5290,0
20241212,195400,116265780,5290,5290,5290,5290,0
20241212,195300,116265780,5290,5290,5290,5290,0
20241212,195200,116265780,5290,5290,5290,5290,0
20241212,195100,116265780,5290,5290,5290,5290,0
20241212,195000,116265780,5290,5290,5290,5290,0
20241212,194900,116265780,5290,5290,5290,5290,0
20241212,194800,116265780,5290,5290,5290,5290,0
20241212,194700,116265780,5290,5290,5290,5290,0
20241212,194600,116265780,5290,5290,5290,5290,0
20241212,194500,116265780,5290,5290,5290,5290,0
20241212,194400,116265780,5290,5290,5290,5290,0
20241212,194300,116265780,5290,5290,5290,5290,215
20241212,194200,116265780,5290,5290,5290,5290,0
20241212,194100,116265780,5290,5290,5290,5290,0
20241212,194000,116265780,5290,5290,5290,5290,0
20241212,193900,116265780,5290,5290,5290,5290,0
20241212,193800,116265780,5290,5290,5290,5290,0
20241212,193700,116265780,5290,5290,5290,5290,0
20241212,193600,116265780,5290,5290,5290,5290,0
20241212,193500,116265780,5290,5290,5290,5290,0
20241212,193400,116265780,5290,5290,5290,5290,0
20241212,193300,116265780,5290,5290,5290,5290,0
20241212,193200,116265780,5290,5290,5290,5290,0
20241212,193100,116265780,5290,5290,5290,5290,0
20241212,193000,116265780,5290,5290,5290,5290,0
20241212,192900,116265780,5290,5290,5290,5290,0
20241212,192800,116265780,5290,5290,5290,5290,0
20241212,192700,116265780,5290,5290,5290,5290,0
20241212,192600,116265780,5290,5290,5290,5290,0
20241212,192500,116265780,5290,5290,5290,5290,0
20241212,192400,116265780,5290,5290,5290,5290,0
20241212,192300,116265780,5290,5290,5290,5290,0
20241212,192200,116265780,5290,5290,5290,5290,0
20241212,192100,116265780,5290,5290,5290,5290,0
20241212,192000,116265780,5290,5290,5290,5290,0
20241212,191900,116265780,5290,5290,5290,5290,0
20241212,191800,116265780,5290,5290,5290,5290,0
20241212,191700,116265780,5290,5290,5290,5290,0
20241212,191600,116265780,5290,5290,5290,5290,0
20241212,191500,116265780,5290,5290,5290,5290,0
20241212,191400,116265780,5290,5290,5290,5290,0
20241212,191300,116265780,5290,5290,5290,5290,215
20241212,191200,116265780,5290,5290,5290,5290,0
20241212,191100,116265780,5290,5290,5290,5290,0
20241212,191000,116265780,5290,5290,5290,5290,0
20241212,190900,116265780,5290,5290,5290,5290,0
20241212,190800,116265780,5290,5290,5290,5290,0
20241212,190700,116265780,5290,5290,5290,5290,0
20241212,190600,116265780,5290,5290,5290,5290,0
20241212,190500,116265780,5290,5290,5290,5290,0
20241212,190400,116265780,5290,5290,5290,5290,0
20241212,190300,116265780,5290,5290,5290,5290,0
20241212,190200,116265780,5290,5290,5290,5290,0
20241212,190100,116265780,5290,5290,5290,5290,0
20241212,190000,116265780,5290,5290,5290,5290,0
20241212,185900,116265780,5290,5290,5290,5290,0
20241212,185800,116265780,5290,5290,5290,5290,0
20241212,185700,116265780,5290,5290,5290,5290,0
20241212,185600,116265780,5290,5290,5290,5290,0
20241212,185500,116265780,5290,5290,5290,5290,0
20241212,185400,116265780,5290,5290,5290,5290,0
20241212,185300,116265780,5290,5290,5290,5290,0
20241212,185200,116265780,5290,5290,5290,5290,0
20241212,185100,116265780,5290,5290,5290,5290,0
20241212,185000,116265780,5290,5290,5290,5290,0
20241212,184900,116265780,5290,5290,5290,5290,0
20241212,184800,116265780,5290,5290,5290,5290,0
20241212,184700,116265780,5290,5290,5290,5290,0
20241212,184600,116265780,5290,5290,5290,5290,0
20241212,184500,116265780,5290,5290,5290,5290,0
20241212,184400,116265780,5290,5290,5290,5290,0
20241212,184300,116265780,5290,5290,5290,5290,215
20241212,184200,116265780,5290,5290,5290,5290,0
20241212,184100,116265780,5290,5290,5290,5290,0
20241212,184000,116265780,5290,5290,5290,5290,0
20241212,183900,116265780,5290,5290,5290,5290,0
20241212,183800,116265780,5290,5290,5290,5290,0
20241212,183700,116265780,5290,5290,5290,5290,0
20241212,183600,116265780,5290,5290,5290,5290,0
20241212,183500,116265780,5290,5290,5290,5290,0
20241212,183400,116265780,5290,5290,5290,5290,0
20241212,183300,116265780,5290,5290,5290,5290,0
20241212,183200,116265780,5290,5290,5290,5290,0
20241212,183100,116265780,5290,5290,5290,5290,0
20241212,183000,116265780,5290,5290,5290,5290,0
20241212,182900,116265780,5290,5290,5290,5290,0
20241212,182800,116265780,5290,5290,5290,5290,0
20241212,182700,116265780,5290,5290,5290,5290,0
20241212,182600,116265780,5290,5290,5290,5290,0
20241212,182500,116265780,5290,5290,5290,5290,0
20241212,182400,116265780,5290,5290,5290,5290,0
20241212,182300,116265780,5290,5290,5290,5290,0
20241212,182200,116265780,5290,5290,5290,5290,0
20241212,182100,116265780,5290,5290,5290,5290,0
20241212,182000,116265780,5290,5290,5290,5290,0
20241212,181900,116265780,5290,5290,5290,5290,0
20241212,181800,116265780,5290,5290,5290,5290,0
20241212,181700,116265780,5290,5290,5290,5290,0
20241212,181600,116265780,5290,5290,5290,5290,0
20241212,181500,116265780,5290,5290,5290,5290,0
20241212,181400,116265780,5290,5290,5290,5290,0
20241212,181300,116265780,5290,5290,5290,5290,215
20241212,181200,116265780,5290,5290,5290,5290,0
20241212,181100,116265780,5290,5290,5290,5290,0
20241212,181000,116265780,5290,5290,5290,5290,0
20241212,180900,116265780,5290,5290,5290,5290,0
20241212,180800,116265780,5290,5290,5290,5290,0
20241212,180700,116265780,5290,5290,5290,5290,0
20241212,180600,116265780,5290,5290,5290,5290,0
20241212,180500,116265780,5290,5290,5290,5290,0
20241212,180400,116265780,5290,5290,5290,5290,0
20241212,180300,116265780,5290,5290,5290,5290,0
20241212,180200,116265780,5290,5290,5290,5290,0
20241212,180100,116265780,5290,5290,5290,5290,0
20241212,180000,116265780,5290,5290,5290,5290,0
20241212,175900,116265780,5290,5290,5290,5290,0
20241212,175800,116265780,5290,5290,5290,5290,0
20241212,175700,116265780,5290,5290,5290,5290,0
20241212,175600,116265780,5290,5290,5290,5290,0
20241212,175500,116265780,5290,5290,5290,5290,0
20241212,175400,116265780,5290,5290,5290,5290,0
20241212,175300,116265780,5290,5290,5290,5290,0
20241212,175200,116265780,5290,5290,5290,5290,0
20241212,175100,116265780,5290,5290,5290,5290,0
20241212,175000,116265780,5290,5290,5290,5290,0
20241212,174900,116265780,5290,5290,5290,5290,0
20241212,174800,116265780,5290,5290,5290,5290,0
20241212,174700,116265780,5290,5290,5290,5290,0
20241212,174600,116265780,5290,5290,5290,5290,0
20241212,174500,116265780,5290,5290,5290,5290,0
20241212,174400,116265780,5290,5290,5290,5290,0
20241212,174300,116265780,5290,5290,5290,5290,215
20241212,174200,116265780,5290,5290,5290,5290,0
20241212,174100,116265780,5290,5290,5290,5290,0
20241212,174000,116265780,5290,5290,5290,5290,0
20241212,173900,116265780,5290,5290,5290,5290,0
20241212,173800,116265780,5290,5290,5290,5290,0
20241212,173700,116265780,5290,5290,5290,5290,0
20241212,173600,116265780,5290,5290,5290,5290,0
20241212,173500,116265780,5290,5290,5290,5290,0
20241212,173400,116265780,5290,5290,5290,5290,0
20241212,173300,116265780,5290,5290,5290,5290,0
20241212,173200,116265780,5290,5290,5290,5290,0
20241212,173100,116265780,5290,5290,5290,5290,0
20241212,173000,116265780,5290,5290,5290,5290,0
20241212,172900,116265780,5290,5290,5290,5290,0
20241212,172800,116265780,5290,5290,5290,5290,0
20241212,172700,116265780,5290,5290,5290,5290,0
20241212,172600,116265780,5290,5290,5290,5290,0
20241212,172500,116265780,5290,5290,5290,5290,0
20241212,172400,116265780,5290,5290,5290,5290,0
20241212,172300,116265780,5290,5290,5290,5290,0
20241212,172200,116265780,5290,5290,5290,5290,0
20241212,172100,116265780,5290,5290,5290,5290,0
20241212,172000,116265780,5290,5290,5290,5290,0
20241212,171900,116265780,5290,5290,5290,5290,0
20241212,171800,116265780,5290,5290,5290,5290,0
20241212,171700,116265780,5290,5290,5290,5290,0
20241212,171600,116265780,5290,5290,5290,5290,0
20241212,171500,116265780,5290,5290,5290,5290,0
20241212,171400,116265780,5290,5290,5290,5290,0
20241212,171300,116265780,5290,5290,5290,5290,215
20241212,171200,116265780,5290,5290,5290,5290,0
20241212,171100,116265780,5290,5290,5290,5290,0
20241212,171000,116265780,5290,5290,5290,5290,0
20241212,170900,116265780,5290,5290,5290,5290,0
20241212,170800,116265780,5290,5290,5290,5290,0
20241212,170700,116265780,5290,5290,5290,5290,0
20241212,170600,116265780,5290,5290,5290,5290,0
20241212,170500,116265780,5290,5290,5290,5290,0
20241212,170400,116265780,5290,5290,5290,5290,0
20241212,170300,116265780,5290,5290,5290,5290,0
20241212,170200,116265780,5290,5290,5290,5290,0
20241212,170100,116265780,5290,5290,5290,5290,0
20241212,170000,116265780,5290,5290,5290,5290,0
20241212,165900,116265780,5290,5290,5290,5290,0
20241212,165800,116265780,5290,5290,5290,5290,0
20241212,165700,116265780,5290,5290,5290,5290,0
20241212,165600,116265780,5290,5290,5290,5290,0
20241212,165500,116265780,5290,5290,5290,5290,0
20241212,165400,116265780,5290,5290,5290,5290,0
20241212,165300,116265780,5290,5290,5290,5290,0
20241212,165200,116265780,5290,5290,5290,5290,0
20241212,165100,116265780,5290,5290,5290,5290,0
20241212,165000,116265780,5290,5290,5290,5290,0
20241212,164900,116265780,5290,5290,5290,5290,0
20241212,164800,116265780,5290,5290,5290,5290,0
20241212,164700,116265780,5290,5290,5290,5290,0
20241212,164600,116265780,5290,5290,5290,5290,0
20241212,164500,116265780,5290,5290,5290,5290,0
20241212,164400,116265780,5290,5290,5290,5290,0
20241212,164300,116265780,5290,5290,5290,5290,215
20241212,164200,116265780,5290,5290,5290,5290,0
20241212,164100,116265780,5290,5290,5290,5290,0
20241212,164000,116265780,5290,5290,5290,5290,0
20241212,163900,116265780,5290,5290,5290,5290,0
20241212,163800,116265780,5290,5290,5290,5290,0
20241212,163700,116265780,5290,5290,5290,5290,0
20241212,163600,116265780,5290,5290,5290,5290,0
20241212,163500,116265780,5290,5290,5290,5290,0
20241212,163400,116265780,5290,5290,5290,5290,0
20241212,163300,116265780,5290,5290,5290,5290,0
20241212,163200,116265780,5290,5290,5290,5290,0
20241212,163100,116265780,5290,5290,5290,5290,0
20241212,163000,116265780,5290,5290,5290,5290,0
20241212,162900,116265780,5290,5290,5290,5290,0
20241212,162800,116265780,5290,5290,5290,5290,0
20241212,162700,116265780,5290,5290,5290,5290,0
20241212,162600,116265780,5290,5290,5290,5290,0
20241212,162500,116265780,5290,5290,5290,5290,0
20241212,162400,116265780,5290,5290,5290,5290,0
20241212,162300,116265780,5290,5290,5290,5290,0
20241212,162200,116265780,5290,5290,5290,5290,0
20241212,162100,116265780,5290,5290,5290,5290,0
20241212,162000,116265780,5290,5290,5290,5290,0
20241212,161900,116265780,5290,5290,5290,5290,0
20241212,161800,116265780,5290,5290,5290,5290,0
20241212,161700,116265780,5290,5290,5290,5290,0
20241212,161600,116265780,5290,5290,5290,5290,0
20241212,161500,116265780,5290,5290,5290,5290,0
20241212,161400,116265780,5290,5290,5290,5290,0
20241212,161300,116265780,5290,5290,5290,5290,215
20241212,161200,116265780,5290,5290,5290,5290,0
20241212,161100,116265780,5290,5290,5290,5290,0
20241212,161000,116265780,5290,5290,5290,5290,0
20241212,160900,116265780,5290,5290,5290,5290,0
20241212,160800,116265780,5290,5290,5290,5290,0
20241212,160700,116265780,5290,5290,5290,5290,0
20241212,160600,116265780,5290,5290,5290,5290,0
20241212,160500,116265780,5290,5290,5290,5290,0
20241212,160400,116265780,5290,5290,5290,5290,0
20241212,160300,116265780,5290,5290,5290,5290,0
20241212,160200,116265780,5290,5290,5290,5290,0
20241212,160100,116265780,5290,5290,5290,5290,0
20241212,160000,116265780,5290,5290,5290,5290,0
20241212,155900,116265780,5290,5290,5290,5290,0
20241212,155800,116265780,5290,5290,5290,5290,0
20241212,155700,116265780,5290,5290,5290,5290,0
20241212,155600,116265780,5290,5290,5290,5290,0
20241212,155500,116265780,5290,5290,5290,5290,0
20241212,155400,116265780,5290,5290,5290,5290,0
20241212,155300,116265780,5290,5290,5290,5290,0
20241212,155200,116265780,5290,5290,5290,5290,0
20241212,155100,116265780,5290,5290,5290,5290,0
20241212,155000,116265780,5290,5290,5290,5290,0
20241212,154900,116265780,5290,5290,5290,5290,0
20241212,154800,116265780,5290,5290,5290,5290,0
20241212,154700,116265780,5290,5290,5290,5290,0
20241212,154600,116265780,5290,5290,5290,5290,0
20241212,154500,116265780,5290,5290,5290,5290,0
20241212,154400,116265780,5290,5290,5290,5290,0
20241212,154300,116265780,5290,5290,5290,5290,215
20241212,154200,116265780,5290,5290,5290,5290,0
20241212,154100,116265780,5290,5290,5290,5290,0
20241212,154000,116265780,5290,5290,5290,5290,0
20241212,153900,116265780,5290,5290,5290,5290,0
20241212,153800,116265780,5290,5290,5290,5290,0
20241212,153700,116265780,5290,5290,5290,5290,0
20241212,153600,116265780,5290,5290,5290,5290,0
20241212,153500,116265780,5290,5290,5290,5290,0
20241212,153400,116265780,5290,5290,5290,5290,0
20241212,153300,116265780,5290,5290,5290,5290,0
20241212,153200,116265780,5290,5290,5290,5290,0
20241212,153100,116265780,5290,5290,5290,5290,0
20241212,153000,116265780,5290,5290,5290,5290,215
20241212,152900,115128430,5270,5270,5270,5270,0
20241212,152800,115128430,5270,5270,5270,5270,0
20241212,152700,115128430,5270,5270,5270,5270,0
20241212,152600,115128430,5270,5270,5270,5270,0
20241212,152500,115128430,5270,5270,5270,5270,0
20241212,152400,115128430,5270,5270,5270,5270,0
20241212,152300,115128430,5270,5270,5270,5270,0
20241212,152200,115128430,5270,5270,5270,5270,0
20241212,152100,115128430,5270,5270,5270,5270,0
20241212,152000,115128430,5270,5270,5270,5270,0
20241212,151900,115128430,5270,5270,5300,5270,6
20241212,151800,115096780,5260,5300,5300,5260,478
20241212,151700,112564780,5310,5310,5310,5310,0
20241212,151600,112564780,5310,5300,5310,5290,140
20241212,151500,111822790,5290,5290,5290,5290,2
20241212,151400,111812210,5290,5290,5290,5290,0
20241212,151300,111812210,5290,5290,5290,5290,5
20241212,151200,111785760,5290,5290,5290,5290,38
20241212,151100,111584740,5300,5300,5300,5300,1
20241212,151000,111579440,5290,5290,5290,5290,100
20241212,150900,111050440,5300,5300,5300,5300,0
20241212,150800,111050440,5300,5300,5300,5300,0
20241212,150700,111050440,5300,5300,5300,5300,1
20241212,150600,111045140,5290,5290,5290,5290,0
20241212,150500,111045140,5290,5290,5290,5290,61
20241212,150400,110722450,5290,5290,5290,5290,0
20241212,150300,110722450,5290,5290,5290,5290,1
20241212,150200,110717160,5270,5270,5270,5270,14
20241212,150100,110643380,5300,5300,5300,5300,0
20241212,150000,110643380,5300,5300,5300,5300,0
20241212,145900,110643380,5300,5300,5300,5300,0
20241212,145800,110643380,5300,5300,5300,5300,1
20241212,145700,110638080,5270,5290,5290,5270,62
20241212,145600,110310360,5300,5300,5300,5300,0
20241212,145500,110310360,5300,5290,5300,5290,3
20241212,145400,110294480,5300,5300,5300,5300,0
20241212,145300,110294480,5300,5300,5300,5300,599
20241212,145200,107119780,5300,5300,5300,5300,1
20241212,145100,107114480,5300,5300,5300,5300,0
20241212,145000,107114480,5300,5300,5300,5300,0
20241212,144900,107114480,5300,5300,5300,5300,0
20241212,144800,107114480,5300,5290,5300,5290,11
20241212,144700,107056280,5290,5290,5290,5290,0
20241212,144600,107056280,5290,5290,5290,5290,0
20241212,144500,107056280,5290,5290,5290,5290,0
20241212,144400,107056280,5290,5290,5290,5290,10
20241212,144300,107003380,5300,5300,5300,5300,0
20241212,144200,107003380,5300,5300,5300,5300,0
20241212,144100,107003380,5300,5300,5300,5300,0
20241212,144000,107003380,5300,5300,5300,5300,0
20241212,143900,107003380,5300,5300,5300,5300,0
20241212,143800,107003380,5300,5300,5300,5300,0
20241212,143700,107003380,5300,5300,5300,5300,0
20241212,143600,107003380,5300,5290,5300,5290,2
20241212,143500,106992790,5300,5300,5300,5300,0
20241212,143400,106992790,5300,5300,5300,5300,0
20241212,143300,106992790,5300,5300,5300,5300,0
20241212,143200,106992790,5300,5290,5300,5290,2
20241212,143100,106982200,5290,5290,5290,5290,0
20241212,143000,106982200,5290,5290,5290,5290,0
20241212,142900,106982200,5290,5290,5290,5290,0
20241212,142800,106982200,5290,5290,5290,5290,1
20241212,142700,106976910,5270,5280,5280,5270,7
20241212,142600,106939970,5300,5300,5300,5300,0
20241212,142500,106939970,5300,5300,5300,5300,0
20241212,142400,106939970,5300,5300,5300,5300,0
20241212,142300,106939970,5300,5300,5300,5300,0
20241212,142200,106939970,5300,5300,5300,5300,0
20241212,142100,106939970,5300,5300,5300,5300,0
20241212,142000,106939970,5300,5300,5300,5300,0
20241212,141900,106939970,5300,5300,5300,5300,1
20241212,141800,106934670,5300,5290,5300,5290,102
20241212,141700,106394540,5290,5290,5290,5290,94
20241212,141600,105897280,5290,5290,5290,5290,0
20241212,141500,105897280,5290,5290,5290,5290,0
20241212,141400,105897280,5290,5290,5290,5290,0
20241212,141300,105897280,5290,5290,5290,5290,0
20241212,141200,105897280,5290,5290,5290,5290,0
20241212,141100,105897280,5290,5290,5290,5290,0
20241212,141000,105897280,5290,5290,5290,5290,0
20241212,140900,105897280,5290,5290,5290,5290,0
20241212,140800,105897280,5290,5290,5290,5290,1
20241212,140700,105891990,5280,5280,5280,5280,0
20241212,140600,105891990,5280,5280,5280,5280,0
20241212,140500,105891990,5280,5280,5280,5280,100
20241212,140400,105363990,5280,5280,5280,5280,0
20241212,140300,105363990,5280,5280,5280,5280,0
20241212,140200,105363990,5280,5280,5280,5280,0
20241212,140100,105363990,5280,5280,5280,5280,0
20241212,140000,105363990,5280,5280,5280,5280,0
20241212,135900,105363990,5280,5280,5280,5280,0
20241212,135800,105363990,5280,5280,5280,5280,743
20241212,135700,101440950,5280,5260,5280,5250,801
20241212,135600,97223490,5260,5260,5260,5260,0
20241212,135500,97223490,5260,5260,5260,5260,0
20241212,135400,97223490,5260,5260,5260,5260,0
20241212,135300,97223490,5260,5260,5260,5260,1
20241212,135200,97218230,5250,5250,5250,5250,0
20241212,135100,97218230,5250,5250,5250,5250,265
20241212,135000,95826980,5260,5260,5260,5260,0
20241212,134900,95826980,5260,5260,5260,5260,0
20241212,134800,95826980,5260,5260,5260,5260,0
20241212,134700,95826980,5260,5260,5260,5260,0
20241212,134600,95826980,5260,5260,5260,5260,0
20241212,134500,95826980,5260,5260,5260,5260,0
20241212,134400,95826980,5260,5260,5260,5260,2
20241212,134300,95816460,5260,5260,5260,5260,0
20241212,134200,95816460,5260,5260,5260,5260,0
20241212,134100,95816460,5260,5260,5260,5260,0
20241212,134000,95816460,5260,5260,5260,5260,1
20241212,133900,95811200,5250,5250,5250,5250,50
20241212,133800,95548700,5250,5250,5250,5250,0
20241212,133700,95548700,5250,5240,5250,5240,4
20241212,133600,95527730,5240,5240,5240,5240,0
20241212,133500,95527730,5240,5240,5240,5240,0
20241212,133400,95527730,5240,5240,5240,5240,0
20241212,133300,95527730,5240,5240,5240,5240,369
20241212,133200,93594170,5230,5230,5230,5230,10
20241212,133100,93541870,5230,5230,5230,5230,0
20241212,133000,93541870,5230,5230,5230,5230,0
20241212,132900,93541870,5230,5230,5230,5230,100
20241212,132800,93018870,5240,5240,5240,5240,0
20241212,132700,93018870,5240,5240,5240,5240,0
20241212,132600,93018870,5240,5240,5240,5240,0
20241212,132500,93018870,5240,5240,5240,5240,0
20241212,132400,93018870,5240,5240,5240,5240,0
20241212,132300,93018870,5240,5240,5240,5240,1
20241212,132200,93013630,5230,5230,5230,5230,0
20241212,132100,93013630,5230,5230,5230,5230,0
20241212,132000,93013630,5230,5230,5230,5230,0
20241212,131900,93013630,5230,5230,5230,5230,0
20241212,131800,93013630,5230,5230,5230,5230,0
20241212,131700,93013630,5230,5230,5230,5230,163
20241212,131600,92161140,5230,5230,5230,5230,0
20241212,131500,92161140,5230,5230,5230,5230,0
20241212,131400,92161140,5230,5230,5230,5230,0
20241212,131300,92161140,5230,5230,5230,5230,0
20241212,131200,92161140,5230,5230,5230,5230,0
20241212,131100,92161140,5230,5230,5230,5230,0
20241212,131000,92161140,5230,5230,5230,5230,0
20241212,130900,92161140,5230,5230,5230,5230,0
20241212,130800,92161140,5230,5220,5230,5220,2
20241212,130700,92150690,5230,5230,5230,5230,0
20241212,130600,92150690,5230,5230,5230,5230,0
20241212,130500,92150690,5230,5230,5230,5230,0
20241212,130400,92150690,5230,5230,5230,5230,0
20241212,130300,92150690,5230,5230,5230,5230,0
20241212,130200,92150690,5230,5230,5230,5230,0
20241212,130100,92150690,5230,5220,5230,5220,2
20241212,130000,92140240,5230,5230,5230,5230,0
20241212,125900,92140240,5230,5230,5230,5230,0
20241212,125800,92140240,5230,5230,5230,5230,0
20241212,125700,92140240,5230,5230,5230,5230,0
20241212,125600,92140240,5230,5230,5230,5230,0
20241212,125500,92140240,5230,5230,5230,5230,0
20241212,125400,92140240,5230,5230,5230,5230,0
20241212,125300,92140240,5230,5230,5230,5230,0
20241212,125200,92140240,5230,5230,5230,5230,0
20241212,125100,92140240,5230,5230,5230,5230,0
20241212,125000,92140240,5230,5230,5230,5230,1
20241212,124900,92135010,5220,5220,5220,5220,0
20241212,124800,92135010,5220,5220,5220,5220,0
20241212,124700,92135010,5220,5220,5220,5220,0
20241212,124600,92135010,5220,5220,5220,5220,15
20241212,124500,92056710,5220,5220,5220,5220,137
20241212,124400,91341570,5220,5220,5220,5220,0
20241212,124300,91341570,5220,5220,5220,5220,0
20241212,124200,91341570,5220,5220,5220,5220,0
20241212,124100,91341570,5220,5220,5220,5220,0
20241212,124000,91341570,5220,5220,5220,5220,19
20241212,123900,91242390,5220,5220,5220,5220,0
20241212,123800,91242390,5220,5220,5220,5220,0
20241212,123700,91242390,5220,5220,5220,5220,1
20241212,123600,91237170,5210,5210,5210,5210,0
20241212,123500,91237170,5210,5210,5210,5210,0
20241212,123400,91237170,5210,5210,5210,5210,0
20241212,123300,91237170,5210,5210,5210,5210,83
20241212,123200,90804740,5210,5210,5210,5210,149
20241212,123100,90028450,5210,5210,5210,5210,0
20241212,123000,90028450,5210,5210,5210,5210,0
20241212,122900,90028450,5210,5210,5210,5210,1
20241212,122800,90023240,5200,5200,5200,5200,0
20241212,122700,90023240,5200,5200,5200,5200,0
20241212,122600,90023240,5200,5200,5200,5200,26
20241212,122500,89888040,5200,5200,5200,5200,0
20241212,122400,89888040,5200,5200,5200,5200,0
20241212,122300,89888040,5200,5200,5200,5200,0
20241212,122200,89888040,5200,5200,5200,5200,469
20241212,122100,87449240,5200,5200,5200,5200,0
20241212,122000,87449240,5200,5200,5200,5200,0
20241212,121900,87449240,5200,5200,5200,5200,0
20241212,121800,87449240,5200,5200,5200,5200,101
20241212,121700,86924040,5200,5200,5200,5200,0
20241212,121600,86924040,5200,5200,5200,5200,0
20241212,121500,86924040,5200,5200,5200,5200,0
20241212,121400,86924040,5200,5200,5200,5200,46
20241212,121300,86684840,5200,5200,5200,5200,1073
20241212,121200,81105240,5220,5220,5220,5220,0
20241212,121100,81105240,5220,5220,5220,5220,0
20241212,121000,81105240,5220,5220,5220,5220,0
20241212,120900,81105240,5220,5220,5220,5220,0
20241212,120800,81105240,5220,5220,5220,5220,0
20241212,120700,81105240,5220,5200,5220,5200,21
20241212,120600,80996020,5220,5220,5220,5220,0
20241212,120500,80996020,5220,5220,5220,5220,0
20241212,120400,80996020,5220,5220,5220,5220,0
20241212,120300,80996020,5220,5220,5220,5220,0
20241212,120200,80996020,5220,5220,5220,5220,0
20241212,120100,80996020,5220,5220,5220,5220,1
20241212,120000,80990800,5220,5220,5220,5220,0
20241212,115900,80990800,5220,5220,5220,5220,0
20241212,115800,80990800,5220,5220,5220,5220,0
20241212,115700,80990800,5220,5220,5220,5220,0
20241212,115600,80990800,5220,5220,5220,5220,1
20241212,115500,80985580,5200,5200,5200,5200,1
20241212,115400,80980380,5200,5200,5200,5200,45
20241212,115300,80746380,5220,5220,5220,5220,0
20241212,115200,80746380,5220,5200,5220,5200,31
20241212,115100,80585150,5210,5210,5210,5210,1208
20241212,115000,74291470,5230,5230,5230,5230,0
20241212,114900,74291470,5230,5230,5230,5230,0
20241212,114800,74291470,5230,5230,5230,5230,0
20241212,114700,74291470,5230,5230,5230,5230,0
20241212,114600,74291470,5230,5230,5230,5230,0
20241212,114500,74291470,5230,5230,5230,5230,0
20241212,114400,74291470,5230,5230,5230,5230,0
20241212,114300,74291470,5230,5230,5230,5230,0
20241212,114200,74291470,5230,5230,5230,5230,0
20241212,114100,74291470,5230,5230,5230,5230,0
20241212,114000,74291470,5230,5230,5230,5230,0
20241212,113900,74291470,5230,5230,5230,5230,0
20241212,113800,74291470,5230,5230,5230,5230,0
20241212,113700,74291470,5230,5230,5230,5230,1
20241212,113600,74286240,5210,5210,5210,5210,0
20241212,113500,74286240,5210,5210,5210,5210,0
20241212,113400,74286240,5210,5210,5210,5210,1
20241212,113300,74281030,5220,5220,5220,5220,134
20241212,113200,73581550,5230,5230,5230,5230,10
20241212,113100,73529250,5220,5220,5220,5220,0
20241212,113000,73529250,5220,5220,5220,5220,0
20241212,112900,73529250,5220,5220,5220,5220,0
20241212,112800,73529250,5220,5220,5220,5220,0
20241212,112700,73529250,5220,5220,5220,5220,161
20241212,112600,72688830,5220,5220,5220,5220,0
20241212,112500,72688830,5220,5220,5220,5220,0
20241212,112400,72688830,5220,5220,5220,5220,20
20241212,112300,72584430,5230,5230,5230,5230,0
20241212,112200,72584430,5230,5230,5230,5230,0
20241212,112100,72584430,5230,5230,5230,5230,0
20241212,112000,72584430,5230,5230,5230,5230,0
20241212,111900,72584430,5230,5230,5230,5230,0
20241212,111800,72584430,5230,5230,5230,5230,0
20241212,111700,72584430,5230,5230,5230,5230,1
20241212,111600,72579200,5230,5230,5230,5230,1
20241212,111500,72573970,5230,5230,5230,5230,4
20241212,111400,72553050,5230,5230,5230,5230,0
20241212,111300,72553050,5230,5230,5230,5230,2
20241212,111200,72542590,5230,5230,5230,5230,0
20241212,111100,72542590,5230,5230,5230,5230,0
20241212,111000,72542590,5230,5230,5230,5230,0
20241212,110900,72542590,5230,5230,5230,5230,1
20241212,110800,72537360,5230,5230,5230,5230,0
20241212,110700,72537360,5230,5230,5230,5230,0
20241212,110600,72537360,5230,5230,5230,5230,0
20241212,110500,72537360,5230,5230,5230,5230,28
20241212,110400,72390920,5230,5230,5230,5230,1
20241212,110300,72385690,5230,5230,5230,5230,0
20241212,110200,72385690,5230,5230,5230,5230,0
20241212,110100,72385690,5230,5230,5230,5230,1
20241212,110000,72380460,5230,5230,5230,5230,0
20241212,105900,72380460,5230,5230,5230,5230,0
20241212,105800,72380460,5230,5230,5230,5230,165
20241212,105700,71517510,5230,5230,5230,5230,1
20241212,105600,71512280,5230,5230,5230,5230,1
20241212,105500,71507050,5220,5220,5220,5220,0
20241212,105400,71507050,5220,5220,5220,5220,0
20241212,105300,71507050,5220,5220,5220,5220,0
20241212,105200,71507050,5220,5220,5220,5220,0
20241212,105100,71507050,5220,5220,5220,5220,0
20241212,105000,71507050,5220,5220,5220,5220,0
20241212,104900,71507050,5220,5220,5220,5220,0
20241212,104800,71507050,5220,5220,5220,5220,0
20241212,104700,71507050,5220,5220,5220,5220,0
20241212,104600,71507050,5220,5220,5220,5220,0
20241212,104500,71507050,5220,5220,5220,5220,28
20241212,104400,71360890,5220,5220,5220,5220,0
20241212,104300,71360890,5220,5220,5220,5220,0
20241212,104200,71360890,5220,5220,5220,5220,238
20241212,104100,70118530,5220,5220,5220,5220,1435
20241212,104000,62627830,5230,5230,5230,5230,0
20241212,103900,62627830,5230,5230,5230,5230,0
20241212,103800,62627830,5230,5230,5230,5230,0
20241212,103700,62627830,5230,5230,5230,5230,0
20241212,103600,62627830,5230,5230,5230,5230,0
20241212,103500,62627830,5230,5230,5230,5230,0
20241212,103400,62627830,5230,5230,5230,5230,0
20241212,103300,62627830,5230,5230,5230,5230,0
20241212,103200,62627830,5230,5230,5230,5230,0
20241212,103100,62627830,5230,5230,5230,5230,0
20241212,103000,62627830,5230,5230,5230,5230,0
20241212,102900,62627830,5230,5230,5230,5230,1
20241212,102800,62622600,5230,5230,5230,5230,0
20241212,102700,62622600,5230,5230,5230,5230,0
20241212,102600,62622600,5230,5230,5230,5230,1
20241212,102500,62617370,5220,5220,5220,5220,0
20241212,102400,62617370,5220,5210,5220,5210,60
20241212,102300,62304760,5200,5200,5200,5200,0
20241212,102200,62304760,5200,5210,5210,5200,306
20241212,102100,60710940,5210,5210,5210,5210,0
20241212,102000,60710940,5210,5210,5210,5210,18
20241212,101900,60617160,5240,5240,5240,5240,0
20241212,101800,60617160,5240,5240,5240,5240,0
20241212,101700,60617160,5240,5240,5240,5240,0
20241212,101600,60617160,5240,5240,5240,5240,0
20241212,101500,60617160,5240,5240,5240,5240,0
20241212,101400,60617160,5240,5240,5240,5240,0
20241212,101300,60617160,5240,5240,5240,5240,0
20241212,101200,60617160,5240,5240,5240,5240,0
20241212,101100,60617160,5240,5240,5240,5240,0
20241212,101000,60617160,5240,5240,5240,5240,0
20241212,100900,60617160,5240,5240,5240,5240,1
20241212,100800,60611920,5210,5210,5210,5210,44
20241212,100700,60382680,5210,5210,5210,5210,34
20241212,100600,60205540,5250,5250,5250,5250,2
20241212,100500,60195040,5250,5250,5250,5250,1
20241212,100400,60189790,5250,5250,5250,5250,0
20241212,100300,60189790,5250,5250,5250,5250,1
20241212,100200,60184540,5250,5250,5250,5250,0
20241212,100100,60184540,5250,5240,5250,5240,3
20241212,100000,60168810,5230,5230,5230,5230,102
20241212,095900,59635350,5230,5230,5230,5230,0
20241212,095800,59635350,5230,5230,5230,5230,1
20241212,095700,59630120,5220,5220,5220,5220,0
20241212,095600,59630120,5220,5220,5220,5220,0
20241212,095500,59630120,5220,5220,5220,5220,0
20241212,095400,59630120,5220,5210,5220,5210,190
20241212,095300,58639320,5230,5230,5230,5230,0
20241212,095200,58639320,5230,5230,5230,5230,0
20241212,095100,58639320,5230,5230,5230,5230,0
20241212,095000,58639320,5230,5230,5230,5230,0
20241212,094900,58639320,5230,5220,5230,5220,3
20241212,094800,58623650,5220,5210,5220,5210,187
20241212,094700,57647530,5220,5210,5220,5210,31
20241212,094600,57486010,5220,5220,5220,5220,839
20241212,094500,53106430,5240,5240,5240,5240,0
20241212,094400,53106430,5240,5240,5240,5240,0
20241212,094300,53106430,5240,5240,5240,5240,11
20241212,094200,53048790,5240,5240,5240,5240,1
20241212,094100,53043550,5240,5240,5240,5240,6
20241212,094000,53012110,5240,5240,5240,5240,0
20241212,093900,53012110,5240,5240,5240,5240,0
20241212,093800,53012110,5240,5240,5240,5240,101
20241212,093700,52482870,5220,5220,5220,5220,50
20241212,093600,52221870,5220,5230,5230,5220,62
20241212,093500,51897910,5230,5230,5230,5230,0
20241212,093400,51897910,5230,5250,5250,5230,209
20241212,093300,50804820,5250,5250,5250,5250,0
20241212,093200,50804820,5250,5250,5250,5250,0
20241212,093100,50804820,5250,5250,5250,5250,0
20241212,093000,50804820,5250,5250,5250,5250,18
20241212,092900,50710320,5250,5250,5250,5250,0
20241212,092800,50710320,5250,5230,5250,5230,125
20241212,092700,50055550,5250,5250,5250,5250,0
20241212,092600,50055550,5250,5250,5250,5250,0
20241212,092500,50055550,5250,5230,5250,5230,101
20241212,092400,49527300,5250,5250,5250,5250,0
20241212,092300,49527300,5250,5250,5250,5250,0
20241212,092200,49527300,5250,5250,5250,5250,0
20241212,092100,49527300,5250,5250,5250,5250,0
20241212,092000,49527300,5250,5250,5250,5250,0
20241212,091900,49527300,5250,5250,5250,5250,0
20241212,091800,49527300,5250,5250,5250,5250,0
20241212,091700,49527300,5250,5250,5250,5250,55
20241212,091600,49238550,5260,5260,5260,5260,0
20241212,091500,49238550,5260,5260,5260,5260,0
20241212,091400,49238550,5260,5250,5260,5250,4
20241212,091300,49217540,5250,5250,5250,5250,31
20241212,091200,49054790,5240,5240,5240,5240,496
20241212,091100,46455750,5270,5270,5270,5270,0
20241212,091000,46455750,5270,5270,5270,5270,0
20241212,090900,46455750,5270,5270,5270,5270,1
20241212,090800,46450480,5270,5270,5270,5270,0
20241212,090700,46450480,5270,5240,5270,5240,191
20241212,090600,45449590,5240,5240,5240,5240,1043
20241212,090500,39984270,5200,5250,5250,5050,7269
20241212,090400,2154970,5280,5260,5280,5260,54
20241212,090300,1870180,5260,5250,5260,5250,42
20241212,090200,1649270,5250,5250,5250,5250,0
20241212,090100,1649270,5250,5200,5250,5200,285
20241212,090000,160580,5180,5180,5180,5180,31
Reference in New Issue Copy Permalink