ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/357120/min/candle-20241212.csv

739 lines
36 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
20241212,211600,1049334425,4155,4155,4155,4155,7195
20241212,211500,1049334425,4155,4155,4155,4155,0
20241212,211400,1049334425,4155,4155,4155,4155,0
20241212,211300,1049334425,4155,4155,4155,4155,0
20241212,211200,1049334425,4155,4155,4155,4155,0
20241212,211100,1049334425,4155,4155,4155,4155,0
20241212,211000,1049334425,4155,4155,4155,4155,0
20241212,210900,1049334425,4155,4155,4155,4155,0
20241212,210800,1049334425,4155,4155,4155,4155,0
20241212,210700,1049334425,4155,4155,4155,4155,0
20241212,210600,1049334425,4155,4155,4155,4155,0
20241212,210500,1049334425,4155,4155,4155,4155,0
20241212,210400,1049334425,4155,4155,4155,4155,0
20241212,210300,1049334425,4155,4155,4155,4155,0
20241212,210200,1049334425,4155,4155,4155,4155,0
20241212,210100,1049334425,4155,4155,4155,4155,0
20241212,210000,1049334425,4155,4155,4155,4155,0
20241212,205900,1049334425,4155,4155,4155,4155,0
20241212,205800,1049334425,4155,4155,4155,4155,0
20241212,205700,1049334425,4155,4155,4155,4155,0
20241212,205600,1049334425,4155,4155,4155,4155,0
20241212,205500,1049334425,4155,4155,4155,4155,0
20241212,205400,1049334425,4155,4155,4155,4155,0
20241212,205300,1049334425,4155,4155,4155,4155,0
20241212,205200,1049334425,4155,4155,4155,4155,0
20241212,205100,1049334425,4155,4155,4155,4155,0
20241212,205000,1049334425,4155,4155,4155,4155,0
20241212,204900,1049334425,4155,4155,4155,4155,0
20241212,204800,1049334425,4155,4155,4155,4155,0
20241212,204700,1049334425,4155,4155,4155,4155,0
20241212,204600,1049334425,4155,4155,4155,4155,7195
20241212,204500,1049334425,4155,4155,4155,4155,0
20241212,204400,1049334425,4155,4155,4155,4155,0
20241212,204300,1049334425,4155,4155,4155,4155,0
20241212,204200,1049334425,4155,4155,4155,4155,0
20241212,204100,1049334425,4155,4155,4155,4155,0
20241212,204000,1049334425,4155,4155,4155,4155,0
20241212,203900,1049334425,4155,4155,4155,4155,0
20241212,203800,1049334425,4155,4155,4155,4155,0
20241212,203700,1049334425,4155,4155,4155,4155,0
20241212,203600,1049334425,4155,4155,4155,4155,0
20241212,203500,1049334425,4155,4155,4155,4155,0
20241212,203400,1049334425,4155,4155,4155,4155,0
20241212,203300,1049334425,4155,4155,4155,4155,0
20241212,203200,1049334425,4155,4155,4155,4155,0
20241212,203100,1049334425,4155,4155,4155,4155,0
20241212,203000,1049334425,4155,4155,4155,4155,0
20241212,202900,1049334425,4155,4155,4155,4155,0
20241212,202800,1049334425,4155,4155,4155,4155,0
20241212,202700,1049334425,4155,4155,4155,4155,0
20241212,202600,1049334425,4155,4155,4155,4155,0
20241212,202500,1049334425,4155,4155,4155,4155,0
20241212,202400,1049334425,4155,4155,4155,4155,0
20241212,202300,1049334425,4155,4155,4155,4155,0
20241212,202200,1049334425,4155,4155,4155,4155,0
20241212,202100,1049334425,4155,4155,4155,4155,0
20241212,202000,1049334425,4155,4155,4155,4155,0
20241212,201900,1049334425,4155,4155,4155,4155,0
20241212,201800,1049334425,4155,4155,4155,4155,0
20241212,201700,1049334425,4155,4155,4155,4155,0
20241212,201600,1049334425,4155,4155,4155,4155,7195
20241212,201500,1049334425,4155,4155,4155,4155,0
20241212,201400,1049334425,4155,4155,4155,4155,0
20241212,201300,1049334425,4155,4155,4155,4155,0
20241212,201200,1049334425,4155,4155,4155,4155,0
20241212,201100,1049334425,4155,4155,4155,4155,0
20241212,201000,1049334425,4155,4155,4155,4155,0
20241212,200900,1049334425,4155,4155,4155,4155,0
20241212,200800,1049334425,4155,4155,4155,4155,0
20241212,200700,1049334425,4155,4155,4155,4155,0
20241212,200600,1049334425,4155,4155,4155,4155,0
20241212,200500,1049334425,4155,4155,4155,4155,0
20241212,200400,1049334425,4155,4155,4155,4155,0
20241212,200300,1049334425,4155,4155,4155,4155,0
20241212,200200,1049334425,4155,4155,4155,4155,0
20241212,200100,1049334425,4155,4155,4155,4155,0
20241212,200000,1049334425,4155,4155,4155,4155,0
20241212,195900,1049334425,4155,4155,4155,4155,0
20241212,195800,1049334425,4155,4155,4155,4155,0
20241212,195700,1049334425,4155,4155,4155,4155,0
20241212,195600,1049334425,4155,4155,4155,4155,0
20241212,195500,1049334425,4155,4155,4155,4155,0
20241212,195400,1049334425,4155,4155,4155,4155,0
20241212,195300,1049334425,4155,4155,4155,4155,0
20241212,195200,1049334425,4155,4155,4155,4155,0
20241212,195100,1049334425,4155,4155,4155,4155,0
20241212,195000,1049334425,4155,4155,4155,4155,0
20241212,194900,1049334425,4155,4155,4155,4155,0
20241212,194800,1049334425,4155,4155,4155,4155,0
20241212,194700,1049334425,4155,4155,4155,4155,0
20241212,194600,1049334425,4155,4155,4155,4155,7195
20241212,194500,1049334425,4155,4155,4155,4155,0
20241212,194400,1049334425,4155,4155,4155,4155,0
20241212,194300,1049334425,4155,4155,4155,4155,0
20241212,194200,1049334425,4155,4155,4155,4155,0
20241212,194100,1049334425,4155,4155,4155,4155,0
20241212,194000,1049334425,4155,4155,4155,4155,0
20241212,193900,1049334425,4155,4155,4155,4155,0
20241212,193800,1049334425,4155,4155,4155,4155,0
20241212,193700,1049334425,4155,4155,4155,4155,0
20241212,193600,1049334425,4155,4155,4155,4155,0
20241212,193500,1049334425,4155,4155,4155,4155,0
20241212,193400,1049334425,4155,4155,4155,4155,0
20241212,193300,1049334425,4155,4155,4155,4155,0
20241212,193200,1049334425,4155,4155,4155,4155,0
20241212,193100,1049334425,4155,4155,4155,4155,0
20241212,193000,1049334425,4155,4155,4155,4155,0
20241212,192900,1049334425,4155,4155,4155,4155,0
20241212,192800,1049334425,4155,4155,4155,4155,0
20241212,192700,1049334425,4155,4155,4155,4155,0
20241212,192600,1049334425,4155,4155,4155,4155,0
20241212,192500,1049334425,4155,4155,4155,4155,0
20241212,192400,1049334425,4155,4155,4155,4155,0
20241212,192300,1049334425,4155,4155,4155,4155,0
20241212,192200,1049334425,4155,4155,4155,4155,0
20241212,192100,1049334425,4155,4155,4155,4155,0
20241212,192000,1049334425,4155,4155,4155,4155,0
20241212,191900,1049334425,4155,4155,4155,4155,0
20241212,191800,1049334425,4155,4155,4155,4155,0
20241212,191700,1049334425,4155,4155,4155,4155,0
20241212,191600,1049334425,4155,4155,4155,4155,7195
20241212,191500,1049334425,4155,4155,4155,4155,0
20241212,191400,1049334425,4155,4155,4155,4155,0
20241212,191300,1049334425,4155,4155,4155,4155,0
20241212,191200,1049334425,4155,4155,4155,4155,0
20241212,191100,1049334425,4155,4155,4155,4155,0
20241212,191000,1049334425,4155,4155,4155,4155,0
20241212,190900,1049334425,4155,4155,4155,4155,0
20241212,190800,1049334425,4155,4155,4155,4155,0
20241212,190700,1049334425,4155,4155,4155,4155,0
20241212,190600,1049334425,4155,4155,4155,4155,0
20241212,190500,1049334425,4155,4155,4155,4155,0
20241212,190400,1049334425,4155,4155,4155,4155,0
20241212,190300,1049334425,4155,4155,4155,4155,0
20241212,190200,1049334425,4155,4155,4155,4155,0
20241212,190100,1049334425,4155,4155,4155,4155,0
20241212,190000,1049334425,4155,4155,4155,4155,0
20241212,185900,1049334425,4155,4155,4155,4155,0
20241212,185800,1049334425,4155,4155,4155,4155,0
20241212,185700,1049334425,4155,4155,4155,4155,0
20241212,185600,1049334425,4155,4155,4155,4155,0
20241212,185500,1049334425,4155,4155,4155,4155,0
20241212,185400,1049334425,4155,4155,4155,4155,0
20241212,185300,1049334425,4155,4155,4155,4155,0
20241212,185200,1049334425,4155,4155,4155,4155,0
20241212,185100,1049334425,4155,4155,4155,4155,0
20241212,185000,1049334425,4155,4155,4155,4155,0
20241212,184900,1049334425,4155,4155,4155,4155,0
20241212,184800,1049334425,4155,4155,4155,4155,0
20241212,184700,1049334425,4155,4155,4155,4155,0
20241212,184600,1049334425,4155,4155,4155,4155,7195
20241212,184500,1049334425,4155,4155,4155,4155,0
20241212,184400,1049334425,4155,4155,4155,4155,0
20241212,184300,1049334425,4155,4155,4155,4155,0
20241212,184200,1049334425,4155,4155,4155,4155,0
20241212,184100,1049334425,4155,4155,4155,4155,0
20241212,184000,1049334425,4155,4155,4155,4155,0
20241212,183900,1049334425,4155,4155,4155,4155,0
20241212,183800,1049334425,4155,4155,4155,4155,0
20241212,183700,1049334425,4155,4155,4155,4155,0
20241212,183600,1049334425,4155,4155,4155,4155,0
20241212,183500,1049334425,4155,4155,4155,4155,0
20241212,183400,1049334425,4155,4155,4155,4155,0
20241212,183300,1049334425,4155,4155,4155,4155,0
20241212,183200,1049334425,4155,4155,4155,4155,0
20241212,183100,1049334425,4155,4155,4155,4155,0
20241212,183000,1049334425,4155,4155,4155,4155,0
20241212,182900,1049334425,4155,4155,4155,4155,0
20241212,182800,1049334425,4155,4155,4155,4155,0
20241212,182700,1049334425,4155,4155,4155,4155,0
20241212,182600,1049334425,4155,4155,4155,4155,0
20241212,182500,1049334425,4155,4155,4155,4155,0
20241212,182400,1049334425,4155,4155,4155,4155,0
20241212,182300,1049334425,4155,4155,4155,4155,0
20241212,182200,1049334425,4155,4155,4155,4155,0
20241212,182100,1049334425,4155,4155,4155,4155,0
20241212,182000,1049334425,4155,4155,4155,4155,0
20241212,181900,1049334425,4155,4155,4155,4155,0
20241212,181800,1049334425,4155,4155,4155,4155,0
20241212,181700,1049334425,4155,4155,4155,4155,0
20241212,181600,1049334425,4155,4155,4155,4155,7195
20241212,181500,1049334425,4155,4155,4155,4155,0
20241212,181400,1049334425,4155,4155,4155,4155,0
20241212,181300,1049334425,4155,4155,4155,4155,0
20241212,181200,1049334425,4155,4155,4155,4155,0
20241212,181100,1049334425,4155,4155,4155,4155,0
20241212,181000,1049334425,4155,4155,4155,4155,0
20241212,180900,1049334425,4155,4155,4155,4155,0
20241212,180800,1049334425,4155,4155,4155,4155,0
20241212,180700,1049334425,4155,4155,4155,4155,0
20241212,180600,1049334425,4155,4155,4155,4155,0
20241212,180500,1049334425,4155,4155,4155,4155,0
20241212,180400,1049334425,4155,4155,4155,4155,0
20241212,180300,1049334425,4155,4155,4155,4155,0
20241212,180200,1049334425,4155,4155,4155,4155,0
20241212,180100,1049334425,4155,4155,4155,4155,0
20241212,180000,1049334425,4155,4155,4155,4155,0
20241212,175900,1049334425,4155,4155,4155,4155,0
20241212,175800,1049334425,4155,4155,4155,4155,0
20241212,175700,1049334425,4155,4155,4155,4155,0
20241212,175600,1049334425,4155,4155,4155,4155,0
20241212,175500,1049334425,4155,4155,4155,4155,0
20241212,175400,1049334425,4155,4155,4155,4155,0
20241212,175300,1049334425,4155,4155,4155,4155,0
20241212,175200,1049334425,4155,4155,4155,4155,0
20241212,175100,1049334425,4155,4155,4155,4155,0
20241212,175000,1049334425,4155,4155,4155,4155,0
20241212,174900,1049334425,4155,4155,4155,4155,0
20241212,174800,1049334425,4155,4155,4155,4155,0
20241212,174700,1049334425,4155,4155,4155,4155,0
20241212,174600,1049334425,4155,4155,4155,4155,7195
20241212,174500,1049334425,4155,4155,4155,4155,0
20241212,174400,1049334425,4155,4155,4155,4155,0
20241212,174300,1049334425,4155,4155,4155,4155,0
20241212,174200,1049334425,4155,4155,4155,4155,0
20241212,174100,1049334425,4155,4155,4155,4155,0
20241212,174000,1049334425,4155,4155,4155,4155,0
20241212,173900,1049334425,4155,4155,4155,4155,0
20241212,173800,1049334425,4155,4155,4155,4155,0
20241212,173700,1049334425,4155,4155,4155,4155,0
20241212,173600,1049334425,4155,4155,4155,4155,0
20241212,173500,1049334425,4155,4155,4155,4155,0
20241212,173400,1049334425,4155,4155,4155,4155,0
20241212,173300,1049334425,4155,4155,4155,4155,0
20241212,173200,1049334425,4155,4155,4155,4155,0
20241212,173100,1049334425,4155,4155,4155,4155,0
20241212,173000,1049334425,4155,4155,4155,4155,0
20241212,172900,1049334425,4155,4155,4155,4155,0
20241212,172800,1049334425,4155,4155,4155,4155,0
20241212,172700,1049334425,4155,4155,4155,4155,0
20241212,172600,1049334425,4155,4155,4155,4155,0
20241212,172500,1049334425,4155,4155,4155,4155,0
20241212,172400,1049334425,4155,4155,4155,4155,0
20241212,172300,1049334425,4155,4155,4155,4155,0
20241212,172200,1049334425,4155,4155,4155,4155,0
20241212,172100,1049334425,4155,4155,4155,4155,0
20241212,172000,1049334425,4155,4155,4155,4155,0
20241212,171900,1049334425,4155,4155,4155,4155,0
20241212,171800,1049334425,4155,4155,4155,4155,0
20241212,171700,1049334425,4155,4155,4155,4155,0
20241212,171600,1049334425,4155,4155,4155,4155,7195
20241212,171500,1049334425,4155,4155,4155,4155,0
20241212,171400,1049334425,4155,4155,4155,4155,0
20241212,171300,1049334425,4155,4155,4155,4155,0
20241212,171200,1049334425,4155,4155,4155,4155,0
20241212,171100,1049334425,4155,4155,4155,4155,0
20241212,171000,1049334425,4155,4155,4155,4155,0
20241212,170900,1049334425,4155,4155,4155,4155,0
20241212,170800,1049334425,4155,4155,4155,4155,0
20241212,170700,1049334425,4155,4155,4155,4155,0
20241212,170600,1049334425,4155,4155,4155,4155,0
20241212,170500,1049334425,4155,4155,4155,4155,0
20241212,170400,1049334425,4155,4155,4155,4155,0
20241212,170300,1049334425,4155,4155,4155,4155,0
20241212,170200,1049334425,4155,4155,4155,4155,0
20241212,170100,1049334425,4155,4155,4155,4155,0
20241212,170000,1049334425,4155,4155,4155,4155,0
20241212,165900,1049334425,4155,4155,4155,4155,0
20241212,165800,1049334425,4155,4155,4155,4155,0
20241212,165700,1049334425,4155,4155,4155,4155,0
20241212,165600,1049334425,4155,4155,4155,4155,0
20241212,165500,1049334425,4155,4155,4155,4155,0
20241212,165400,1049334425,4155,4155,4155,4155,0
20241212,165300,1049334425,4155,4155,4155,4155,0
20241212,165200,1049334425,4155,4155,4155,4155,0
20241212,165100,1049334425,4155,4155,4155,4155,0
20241212,165000,1049334425,4155,4155,4155,4155,0
20241212,164900,1049334425,4155,4155,4155,4155,0
20241212,164800,1049334425,4155,4155,4155,4155,0
20241212,164700,1049334425,4155,4155,4155,4155,0
20241212,164600,1049334425,4155,4155,4155,4155,7195
20241212,164500,1049334425,4155,4155,4155,4155,0
20241212,164400,1049334425,4155,4155,4155,4155,0
20241212,164300,1049334425,4155,4155,4155,4155,0
20241212,164200,1049334425,4155,4155,4155,4155,0
20241212,164100,1049334425,4155,4155,4155,4155,0
20241212,164000,1049334425,4155,4155,4155,4155,0
20241212,163900,1049334425,4155,4155,4155,4155,0
20241212,163800,1049334425,4155,4155,4155,4155,0
20241212,163700,1049334425,4155,4155,4155,4155,0
20241212,163600,1049334425,4155,4155,4155,4155,0
20241212,163500,1049334425,4155,4155,4155,4155,0
20241212,163400,1049334425,4155,4155,4155,4155,0
20241212,163300,1049334425,4155,4155,4155,4155,0
20241212,163200,1049334425,4155,4155,4155,4155,0
20241212,163100,1049334425,4155,4155,4155,4155,0
20241212,163000,1049334425,4155,4155,4155,4155,0
20241212,162900,1049334425,4155,4155,4155,4155,0
20241212,162800,1049334425,4155,4155,4155,4155,0
20241212,162700,1049334425,4155,4155,4155,4155,0
20241212,162600,1049334425,4155,4155,4155,4155,0
20241212,162500,1049334425,4155,4155,4155,4155,0
20241212,162400,1049334425,4155,4155,4155,4155,0
20241212,162300,1049334425,4155,4155,4155,4155,0
20241212,162200,1049334425,4155,4155,4155,4155,0
20241212,162100,1049334425,4155,4155,4155,4155,0
20241212,162000,1049334425,4155,4155,4155,4155,0
20241212,161900,1049334425,4155,4155,4155,4155,0
20241212,161800,1049334425,4155,4155,4155,4155,0
20241212,161700,1049334425,4155,4155,4155,4155,0
20241212,161600,1049334425,4155,4155,4155,4155,7195
20241212,161500,1049334425,4155,4155,4155,4155,0
20241212,161400,1049334425,4155,4155,4155,4155,0
20241212,161300,1049334425,4155,4155,4155,4155,0
20241212,161200,1049334425,4155,4155,4155,4155,0
20241212,161100,1049334425,4155,4155,4155,4155,0
20241212,161000,1049334425,4155,4155,4155,4155,0
20241212,160900,1049334425,4155,4155,4155,4155,0
20241212,160800,1049334425,4155,4155,4155,4155,0
20241212,160700,1049334425,4155,4155,4155,4155,0
20241212,160600,1049334425,4155,4155,4155,4155,0
20241212,160500,1049334425,4155,4155,4155,4155,0
20241212,160400,1049334425,4155,4155,4155,4155,0
20241212,160300,1049334425,4155,4155,4155,4155,0
20241212,160200,1049334425,4155,4155,4155,4155,0
20241212,160100,1049334425,4155,4155,4155,4155,0
20241212,160000,1049334425,4155,4155,4155,4155,0
20241212,155900,1049334425,4155,4155,4155,4155,0
20241212,155800,1049334425,4155,4155,4155,4155,0
20241212,155700,1049334425,4155,4155,4155,4155,0
20241212,155600,1049334425,4155,4155,4155,4155,0
20241212,155500,1049334425,4155,4155,4155,4155,0
20241212,155400,1049334425,4155,4155,4155,4155,0
20241212,155300,1049334425,4155,4155,4155,4155,0
20241212,155200,1049334425,4155,4155,4155,4155,0
20241212,155100,1049334425,4155,4155,4155,4155,0
20241212,155000,1049334425,4155,4155,4155,4155,0
20241212,154900,1049334425,4155,4155,4155,4155,0
20241212,154800,1049334425,4155,4155,4155,4155,0
20241212,154700,1049334425,4155,4155,4155,4155,0
20241212,154600,1049334425,4155,4155,4155,4155,7195
20241212,154500,1049334425,4155,4155,4155,4155,0
20241212,154400,1049334425,4155,4155,4155,4155,0
20241212,154300,1049334425,4155,4155,4155,4155,0
20241212,154200,1049334425,4155,4155,4155,4155,0
20241212,154100,1049334425,4155,4155,4155,4155,0
20241212,154000,1049334425,4155,4155,4155,4155,0
20241212,153900,1049334425,4155,4155,4155,4155,0
20241212,153800,1049334425,4155,4155,4155,4155,0
20241212,153700,1049334425,4155,4155,4155,4155,0
20241212,153600,1049334425,4155,4155,4155,4155,0
20241212,153500,1049334425,4155,4155,4155,4155,0
20241212,153400,1049334425,4155,4155,4155,4155,0
20241212,153300,1049334425,4155,4155,4155,4155,0
20241212,153200,1049334425,4155,4155,4155,4155,0
20241212,153100,1049334425,4155,4155,4155,4155,0
20241212,153000,1049334425,4155,4155,4155,4155,7195
20241212,152900,1019439200,4110,4110,4110,4110,0
20241212,152800,1019439200,4110,4110,4110,4110,0
20241212,152700,1019439200,4110,4110,4110,4110,0
20241212,152600,1019439200,4110,4110,4110,4110,0
20241212,152500,1019439200,4110,4110,4110,4110,0
20241212,152400,1019439200,4110,4110,4110,4110,0
20241212,152300,1019439200,4110,4110,4110,4110,0
20241212,152200,1019439200,4110,4110,4110,4110,0
20241212,152100,1019439200,4110,4110,4110,4110,0
20241212,152000,1019439200,4110,4110,4110,4110,0
20241212,151900,1019439200,4110,4110,4110,4110,95
20241212,151800,1019048750,4110,4110,4110,4110,409
20241212,151700,1017367760,4120,4120,4120,4120,9
20241212,151600,1017330680,4120,4110,4120,4110,4023
20241212,151500,1000760145,4110,4105,4110,4105,94
20241212,151400,1000373820,4095,4090,4130,4085,881
20241212,151300,996766340,4090,4110,4120,4090,3265
20241212,151200,983323230,4090,4095,4100,4085,189
20241212,151100,982549925,4100,4090,4100,4090,94
20241212,151000,982164545,4085,4080,4105,4080,2053
20241212,150900,973757315,4085,4085,4085,4085,5
20241212,150800,973736890,4080,4085,4085,4080,1170
20241212,150700,968959695,4085,4085,4085,4085,6
20241212,150600,968935185,4085,4085,4090,4080,734
20241212,150500,965937395,4085,4085,4085,4085,8
20241212,150400,965904715,4085,4090,4090,4085,742
20241212,150300,962873625,4085,4085,4105,4080,1365
20241212,150200,957296025,4085,4090,4090,4080,101
20241212,150100,956883200,4090,4095,4095,4090,91
20241212,150000,956510990,4090,4090,4090,4090,1
20241212,145900,956506900,4085,4095,4105,4085,450
20241212,145800,954663275,4090,4090,4090,4085,2073
20241212,145700,946193645,4085,4085,4090,4085,680
20241212,145600,943415315,4085,4085,4090,4085,190
20241212,145500,942639135,4085,4090,4090,4085,97
20241212,145400,942242860,4085,4085,4085,4085,443
20241212,145300,940433205,4090,4090,4090,4085,315
20241212,145200,939145430,4090,4085,4090,4085,208
20241212,145100,938295595,4090,4090,4090,4085,233
20241212,145000,937343060,4090,4090,4090,4090,23
20241212,144900,937248990,4090,4085,4090,4085,688
20241212,144800,934438480,4085,4085,4085,4085,524
20241212,144700,932297940,4085,4085,4085,4085,55
20241212,144600,932073265,4085,4085,4085,4085,62
20241212,144500,931819995,4075,4080,4080,4075,557
20241212,144400,929547535,4080,4080,4080,4080,196
20241212,144300,928747855,4080,4080,4080,4075,458
20241212,144200,926879425,4080,4090,4090,4075,690
20241212,144100,924065700,4080,4085,4095,4080,1174
20241212,144000,919274515,4085,4085,4085,4085,44
20241212,143900,919094775,4080,4090,4100,4080,825
20241212,143800,915720520,4075,4075,4075,4075,0
20241212,143700,915720520,4075,4085,4085,4075,933
20241212,143600,911918495,4085,4080,4085,4075,259
20241212,143500,910861345,4080,4080,4080,4070,410
20241212,143400,909190295,4075,4075,4095,4070,240
20241212,143300,908211385,4075,4075,4075,4075,493
20241212,143200,906202410,4075,4075,4095,4070,1262
20241212,143100,901058940,4075,4075,4075,4075,1
20241212,143000,901054865,4080,4080,4080,4080,4
20241212,142900,901038545,4080,4080,4080,4070,730
20241212,142800,898063900,4080,4080,4080,4080,0
20241212,142700,898063900,4080,4085,4085,4075,1417
20241212,142600,892281745,4090,4090,4090,4090,8
20241212,142500,892249025,4100,4080,4125,4080,3323
20241212,142400,878643690,4085,4085,4085,4085,0
20241212,142300,878643690,4085,4085,4085,4085,423
20241212,142200,876915735,4085,4085,4115,4075,1275
20241212,142100,871710750,4090,4090,4090,4090,7
20241212,142000,871682120,4085,4085,4125,4085,2419
20241212,141900,861744910,4090,4090,4090,4090,24
20241212,141800,861646750,4085,4085,4085,4085,0
20241212,141700,861646750,4085,4085,4085,4075,2747
20241212,141600,850437085,4090,4090,4090,4090,0
20241212,141500,850437085,4090,4090,4110,4085,1857
20241212,141400,842824120,4090,4090,4090,4090,12
20241212,141300,842775040,4090,4075,4125,4075,4203
20241212,141200,825581660,4075,4065,4075,4065,2627
20241212,141100,814900465,4065,4065,4065,4065,485
20241212,141000,812928940,4065,4065,4065,4065,490
20241212,140900,810937090,4065,4065,4065,4065,182
20241212,140800,810197260,4065,4065,4065,4065,440
20241212,140700,808408660,4065,4065,4065,4065,91
20241212,140600,808038745,4065,4065,4065,4065,1497
20241212,140500,801953440,4065,4065,4065,4065,182
20241212,140400,801213610,4070,4065,4070,4065,199
20241212,140300,800404590,4065,4065,4065,4065,92
20241212,140200,800030610,4065,4065,4065,4065,183
20241212,140100,799286715,4065,4065,4070,4065,197
20241212,140000,798485840,4070,4065,4070,4065,214
20241212,135900,797615770,4065,4065,4070,4065,124
20241212,135800,797111705,4065,4065,4070,4065,102
20241212,135700,796697030,4070,4070,4070,4070,63
20241212,135600,796440620,4070,4070,4070,4065,603
20241212,135500,793986700,4075,4060,4095,4055,5384
20241212,135400,772087580,4055,4060,4060,4055,202
20241212,135300,771268375,4060,4060,4060,4055,388
20241212,135200,769694005,4055,4060,4060,4055,170
20241212,135100,769004620,4060,4060,4060,4055,40
20241212,135000,768842345,4060,4060,4060,4060,44
20241212,134900,768663705,4060,4060,4060,4060,650
20241212,134800,766024705,4060,4060,4060,4060,26
20241212,134700,765919145,4060,4060,4065,4060,1046
20241212,134600,761672380,4060,4060,4060,4060,59
20241212,134500,761432840,4060,4065,4065,4055,676
20241212,134400,758687060,4065,4060,4070,4060,477
20241212,134300,756747950,4060,4055,4060,4055,536
20241212,134200,754574140,4055,4055,4055,4055,18
20241212,134100,754501150,4050,4055,4055,4050,200
20241212,134000,753690155,4055,4055,4055,4050,991
20241212,133900,749671655,4055,4055,4055,4050,46
20241212,133800,749485135,4055,4055,4055,4050,453
20241212,133700,747648250,4050,4045,4070,4045,2464
20241212,133600,737678665,4045,4045,4045,4045,189
20241212,133500,736914160,4045,4045,4045,4045,532
20241212,133400,734762220,4045,4050,4050,4045,191
20241212,133300,733989580,4045,4045,4045,4045,0
20241212,133200,733989580,4045,4050,4050,4045,643
20241212,133100,731385585,4050,4050,4050,4050,91
20241212,133000,731017035,4050,4050,4050,4050,219
20241212,132900,730130085,4050,4050,4050,4050,183
20241212,132800,729388935,4050,4055,4055,4050,29
20241212,132700,729271475,4055,4055,4055,4055,42
20241212,132600,729101165,4055,4050,4055,4045,475
20241212,132500,727175350,4050,4050,4055,4045,1827
20241212,132400,719775765,4050,4050,4050,4050,90
20241212,132300,719411265,4050,4050,4050,4050,0
20241212,132200,719411265,4050,4055,4055,4050,86
20241212,132100,719062650,4060,4060,4060,4060,4
20241212,132000,719046410,4060,4055,4085,4050,1701
20241212,131900,712148265,4060,4060,4060,4060,12
20241212,131800,712099545,4060,4060,4060,4060,30
20241212,131700,711977745,4060,4060,4080,4055,640
20241212,131600,709374095,4060,4050,4065,4050,513
20241212,131500,707295675,4050,4050,4050,4050,82
20241212,131400,706963575,4045,4060,4065,4040,1731
20241212,131300,699955270,4065,4065,4065,4065,16
20241212,131200,699890230,4065,4065,4095,4055,979
20241212,131100,695902960,4065,4070,4080,4055,3292
20241212,131000,682524705,4070,4070,4070,4070,0
20241212,130900,682524705,4070,4080,4080,4070,376
20241212,130800,680991745,4080,4080,4080,4080,0
20241212,130700,680991745,4080,4065,4080,4055,2153
20241212,130600,672250655,4065,4065,4065,4065,182
20241212,130500,671510825,4065,4065,4065,4065,182
20241212,130400,670770995,4070,4070,4070,4070,255
20241212,130300,669733145,4070,4065,4070,4065,2
20241212,130200,669725010,4065,4080,4080,4065,697
20241212,130100,666881445,4075,4070,4080,4070,558
20241212,130000,664610320,4070,4075,4090,4065,897
20241212,125900,660961745,4075,4050,4075,4050,9161
20241212,125800,623807780,4050,4055,4055,4050,345
20241212,125700,622408890,4060,4055,4060,4055,53
20241212,125600,622193965,4055,4060,4060,4055,659
20241212,125500,619518435,4060,4060,4060,4060,90
20241212,125400,619153035,4065,4060,4065,4060,422
20241212,125300,617439710,4060,4065,4065,4060,117
20241212,125200,616964125,4065,4070,4075,4065,122
20241212,125100,616467540,4070,4070,4070,4070,869
20241212,125000,612930710,4070,4070,4070,4070,91
20241212,124900,612560340,4070,4070,4070,4070,340
20241212,124800,611176540,4070,4075,4075,4070,735
20241212,124700,608181880,4080,4075,4080,4075,92
20241212,124600,607806975,4075,4075,4080,4075,195
20241212,124500,607012285,4080,4075,4080,4075,195
20241212,124400,606217595,4075,4080,4080,4075,226
20241212,124300,605296430,4080,4075,4080,4075,1023
20241212,124200,601125205,4080,4080,4080,4080,0
20241212,124100,601125205,4080,4080,4080,4075,772
20241212,124000,597975540,4080,4080,4080,4080,512
20241212,123900,595886580,4080,4080,4080,4080,90
20241212,123800,595519380,4080,4080,4080,4080,901
20241212,123700,591843300,4075,4075,4075,4075,182
20241212,123600,591101650,4075,4075,4075,4075,184
20241212,123500,590351850,4075,4075,4075,4075,90
20241212,123400,589985100,4075,4080,4080,4075,1236
20241212,123300,584943275,4080,4080,4085,4080,617
20241212,123200,582425910,4080,4080,4080,4080,182
20241212,123100,581683350,4080,4080,4080,4080,91
20241212,123000,581312070,4080,4080,4080,4080,184
20241212,122900,580561350,4080,4080,4080,4080,182
20241212,122800,579818790,4085,4080,4085,4080,487
20241212,122700,577831330,4085,4080,4085,4080,156
20241212,122600,577194200,4080,4085,4085,4080,167
20241212,122500,576512075,4085,4085,4085,4085,182
20241212,122400,575768605,4085,4085,4085,4085,182
20241212,122300,575025135,4090,4090,4090,4090,101
20241212,122200,574612045,4085,4085,4085,4085,762
20241212,122100,571499275,4085,4095,4095,4085,618
20241212,122000,568971690,4090,4090,4090,4090,183
20241212,121900,568223220,4090,4090,4090,4090,487
20241212,121800,566231390,4090,4090,4090,4090,182
20241212,121700,565487010,4090,4090,4090,4090,183
20241212,121600,564738540,4090,4090,4090,4090,624
20241212,121500,562186380,4090,4090,4090,4090,92
20241212,121400,561810100,4090,4090,4090,4090,182
20241212,121300,561065720,4090,4090,4090,4090,183
20241212,121200,560317250,4090,4095,4095,4090,193
20241212,121100,559527825,4090,4090,4090,4090,91
20241212,121000,559155635,4095,4095,4095,4095,135
20241212,120900,558602810,4090,4095,4095,4090,5
20241212,120800,558582340,4110,4105,4110,4095,403
20241212,120700,556928995,4095,4105,4135,4090,2381
20241212,120600,547156855,4105,4105,4105,4105,0
20241212,120500,547156855,4105,4105,4105,4105,0
20241212,120400,547156855,4105,4090,4140,4090,4560
20241212,120300,528429455,4095,4095,4095,4095,9
20241212,120200,528392600,4095,4095,4095,4090,224
20241212,120100,527475350,4095,4095,4095,4095,0
20241212,120000,527475350,4095,4090,4095,4090,2776
20241212,115900,516108085,4095,4090,4095,4090,105
20241212,115800,515678565,4090,4090,4090,4090,182
20241212,115700,514934185,4095,4090,4095,4090,1711
20241212,115600,507931195,4090,4090,4090,4090,182
20241212,115500,507186815,4095,4090,4095,4090,105
20241212,115400,506757295,4090,4090,4090,4090,182
20241212,115300,506012915,4090,4090,4090,4090,184
20241212,115200,505260355,4095,4090,4095,4090,196
20241212,115100,504458645,4095,4090,4095,4090,96
20241212,115000,504065980,4090,4090,4095,4090,1421
20241212,114900,498252970,4095,4090,4095,4090,188
20241212,114800,497484025,4090,4090,4090,4090,90
20241212,114700,497115925,4095,4095,4095,4095,198
20241212,114600,496305115,4095,4095,4100,4095,712
20241212,114500,493388470,4095,4085,4095,4085,823
20241212,114400,490025770,4085,4090,4090,4080,405
20241212,114300,488371250,4095,4095,4095,4095,0
20241212,114200,488371250,4095,4095,4095,4095,116
20241212,114100,487896230,4095,4090,4110,4085,3195
20241212,114000,474836350,4090,4100,4100,4090,508
20241212,113900,472753740,4100,4100,4100,4100,92
20241212,113800,472376540,4105,4105,4105,4105,25
20241212,113700,472273915,4100,4100,4120,4100,1778
20241212,113600,464962705,4100,4095,4100,4085,3736
20241212,113500,449692325,4100,4100,4100,4100,239
20241212,113400,448712425,4090,4095,4095,4090,666
20241212,113300,445985160,4090,4100,4100,4090,912
20241212,113200,442250325,4100,4100,4100,4100,1000
20241212,113100,438150325,4095,4110,4110,4095,2016
20241212,113000,429876845,4105,4110,4110,4105,1007
20241212,112900,425738110,4100,4100,4100,4100,182
20241212,112800,424991910,4105,4105,4105,4105,0
20241212,112700,424991910,4105,4105,4105,4105,4240
20241212,112600,407586710,4105,4105,4105,4105,1180
20241212,112500,402742810,4100,4105,4105,4100,380
20241212,112400,401182990,4105,4120,4120,4105,63
20241212,112300,400923710,4120,4120,4120,4120,90
20241212,112200,400552910,4120,4120,4120,4120,92
20241212,112100,400173870,4120,4120,4120,4120,0
20241212,112000,400173870,4120,4125,4125,4120,1137
20241212,111900,395484245,4125,4125,4125,4125,0
20241212,111800,395484245,4125,4125,4125,4125,0
20241212,111700,395484245,4125,4130,4130,4125,1221
20241212,111600,390441565,4130,4130,4130,4130,1
20241212,111500,390437435,4125,4135,4135,4125,1133
20241212,111400,385754850,4140,4140,4140,4140,0
20241212,111300,385754850,4140,4140,4140,4140,0
20241212,111200,385754850,4140,4140,4140,4140,1
20241212,111100,385750710,4140,4140,4140,4140,558
20241212,111000,383440590,4140,4135,4140,4135,427
20241212,110900,381674940,4135,4140,4140,4135,1759
20241212,110800,374393625,4140,4150,4150,4140,4221
20241212,110700,356882150,4155,4155,4155,4155,0
20241212,110600,356882150,4155,4155,4155,4155,18
20241212,110500,356807360,4150,4150,4150,4150,37
20241212,110400,356653810,4155,4150,4155,4150,1236
20241212,110300,351518410,4155,4155,4155,4155,3200
20241212,110200,338222410,4150,4150,4150,4150,1678
20241212,110100,331258710,4150,4150,4150,4150,0
20241212,110000,331258710,4150,4155,4155,4150,329
20241212,105900,329891780,4155,4170,4170,4155,651
20241212,105800,327178065,4165,4160,4165,4160,1219
20241212,105700,322105080,4155,4160,4160,4155,16
20241212,105600,322038525,4155,4155,4155,4155,0
20241212,105500,322038525,4155,4160,4160,4155,6
20241212,105400,322013570,4160,4160,4160,4160,0
20241212,105300,322013570,4160,4155,4160,4155,49
20241212,105200,321809895,4160,4160,4160,4160,0
20241212,105100,321809895,4160,4160,4160,4160,0
20241212,105000,321809895,4160,4160,4160,4160,13
20241212,104900,321755815,4160,4160,4160,4160,0
20241212,104800,321755815,4160,4160,4160,4160,0
20241212,104700,321755815,4160,4160,4160,4160,19
20241212,104600,321676775,4160,4160,4160,4160,630
20241212,104500,319055975,4160,4160,4160,4160,0
20241212,104400,319055975,4160,4160,4160,4160,13
20241212,104300,319001895,4150,4150,4150,4150,0
20241212,104200,319001895,4150,4150,4150,4150,0
20241212,104100,319001895,4150,4150,4150,4150,0
20241212,104000,319001895,4150,4150,4150,4150,8
20241212,103900,318968695,4150,4155,4155,4150,6594
20241212,103800,291597625,4155,4155,4155,4155,0
20241212,103700,291597625,4155,4155,4155,4155,0
20241212,103600,291597625,4155,4155,4155,4155,0
20241212,103500,291597625,4155,4155,4155,4155,18
20241212,103400,291522835,4155,4155,4155,4155,46
20241212,103300,291331705,4150,4155,4155,4150,204
20241212,103200,290484090,4155,4155,4155,4155,1
20241212,103100,290479935,4150,4155,4155,4150,25
20241212,103000,290376090,4150,4155,4155,4150,22
20241212,102900,290284785,4150,4150,4150,4150,254
20241212,102800,289230685,4150,4145,4150,4145,265
20241212,102700,288131945,4140,4150,4150,4140,60
20241212,102600,287883250,4155,4155,4155,4155,0
20241212,102500,287883250,4155,4155,4155,4155,0
20241212,102400,287883250,4155,4155,4155,4155,0
20241212,102300,287883250,4155,4155,4155,4155,22
20241212,102200,287791840,4155,4155,4155,4155,0
20241212,102100,287791840,4155,4155,4155,4155,0
20241212,102000,287791840,4155,4155,4155,4155,0
20241212,101900,287791840,4155,4155,4155,4155,832
20241212,101800,284334880,4145,4145,4145,4145,3
20241212,101700,284322445,4145,4155,4155,4145,187
20241212,101600,283545570,4155,4155,4155,4155,0
20241212,101500,283545570,4155,4155,4155,4155,36
20241212,101400,283395990,4160,4160,4160,4160,21
20241212,101300,283308630,4155,4150,4155,4150,854
20241212,101200,279762650,4150,4150,4150,4150,0
20241212,101100,279762650,4150,4150,4150,4150,404
20241212,101000,278086050,4150,4150,4150,4150,0
20241212,100900,278086050,4150,4150,4150,4150,698
20241212,100800,275189350,4150,4150,4150,4150,168
20241212,100700,274492150,4150,4145,4150,4145,527
20241212,100600,272307730,4150,4150,4150,4150,5
20241212,100500,272286980,4150,4150,4150,4150,24
20241212,100400,272187380,4150,4150,4150,4150,1
20241212,100300,272183230,4150,4150,4150,4145,107
20241212,100200,271739705,4150,4145,4150,4145,169
20241212,100100,271039190,4145,4145,4145,4145,45
20241212,100000,270852665,4145,4145,4145,4145,0
20241212,095900,270852665,4145,4145,4145,4145,45
20241212,095800,270666140,4145,4145,4145,4145,97
20241212,095700,270264075,4145,4145,4145,4145,0
20241212,095600,270264075,4145,4145,4145,4145,45
20241212,095500,270077550,4145,4145,4145,4145,110
20241212,095400,269621600,4145,4145,4145,4145,0
20241212,095300,269621600,4145,4145,4145,4145,45
20241212,095200,269435075,4145,4145,4145,4145,0
20241212,095100,269435075,4145,4145,4145,4145,0
20241212,095000,269435075,4145,4145,4145,4140,249
20241212,094900,268403005,4145,4145,4145,4145,277
20241212,094800,267254840,4140,4140,4140,4140,0
20241212,094700,267254840,4140,4140,4140,4140,5
20241212,094600,267234140,4145,4145,4145,4145,0
20241212,094500,267234140,4145,4145,4145,4145,27
20241212,094400,267122225,4135,4135,4135,4135,0
20241212,094300,267122225,4135,4140,4140,4135,21
20241212,094200,267035295,4145,4145,4145,4145,16
20241212,094100,266968975,4145,4145,4145,4145,9
20241212,094000,266931670,4145,4145,4145,4145,1
20241212,093900,266927525,4140,4140,4140,4140,36
20241212,093800,266778485,4140,4140,4140,4140,1
20241212,093700,266774345,4140,4140,4140,4140,189
20241212,093600,265991885,4135,4140,4140,4135,48
20241212,093500,265793180,4135,4140,4140,4135,137
20241212,093400,265226020,4140,4140,4140,4140,415
20241212,093300,263507920,4140,4140,4140,4140,454
20241212,093200,261628360,4140,4135,4140,4135,97
20241212,093100,261227015,4140,4140,4140,4140,3
20241212,093000,261214595,4145,4140,4145,4140,2
20241212,092900,261206310,4130,4120,4130,4120,529
20241212,092800,259021570,4120,4115,4140,4115,6187
20241212,092700,233457410,4115,4115,4115,4115,0
20241212,092600,233457410,4115,4115,4115,4115,2
20241212,092500,233449180,4115,4115,4115,4115,51
20241212,092400,233239315,4105,4105,4105,4105,3
20241212,092300,233227000,4105,4120,4120,4105,889
20241212,092200,229565100,4125,4125,4125,4125,291
20241212,092100,228364725,4120,4120,4120,4120,0
20241212,092000,228364725,4120,4120,4120,4120,0
20241212,091900,228364725,4120,4115,4120,4115,34
20241212,091800,228224700,4105,4105,4105,4105,0
20241212,091700,228224700,4105,4110,4110,4105,156
20241212,091600,227583580,4110,4110,4110,4110,200
20241212,091500,226761580,4110,4110,4110,4110,6
20241212,091400,226736920,4110,4110,4110,4110,0
20241212,091300,226736920,4110,4110,4110,4110,37
20241212,091200,226584850,4110,4110,4110,4110,0
20241212,091100,226584850,4110,4110,4110,4110,0
20241212,091000,226584850,4110,4110,4110,4110,0
20241212,090900,226584850,4110,4110,4110,4110,27
20241212,090800,226473880,4105,4105,4105,4105,0
20241212,090700,226473880,4105,4105,4105,4105,22210
20241212,090600,135301830,4105,4110,4120,4095,16477
20241212,090500,67657525,4100,4095,4105,4095,5561
20241212,090400,44858565,4105,4105,4105,4080,10457
20241212,090300,1937630,4105,4105,4110,4105,41
20241212,090200,1769285,4100,4095,4100,4085,421
20241212,090100,45045,4095,4095,4095,4095,0
20241212,090000,45045,4095,4095,4095,4095,11
Reference in New Issue Copy Permalink