ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/389500/min/candle-20241230.csv

753 lines
40 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
20241230,213000,3526704170,18000,18000,18000,18000,6646
20241230,212900,3526704170,18000,18000,18000,18000,0
20241230,212800,3526704170,18000,18000,18000,18000,0
20241230,212700,3526704170,18000,18000,18000,18000,0
20241230,212600,3526704170,18000,18000,18000,18000,0
20241230,212500,3526704170,18000,18000,18000,18000,0
20241230,212400,3526704170,18000,18000,18000,18000,0
20241230,212300,3526704170,18000,18000,18000,18000,0
20241230,212200,3526704170,18000,18000,18000,18000,0
20241230,212100,3526704170,18000,18000,18000,18000,0
20241230,212000,3526704170,18000,18000,18000,18000,0
20241230,211900,3526704170,18000,18000,18000,18000,0
20241230,211800,3526704170,18000,18000,18000,18000,0
20241230,211700,3526704170,18000,18000,18000,18000,0
20241230,211600,3526704170,18000,18000,18000,18000,0
20241230,211500,3526704170,18000,18000,18000,18000,0
20241230,211400,3526704170,18000,18000,18000,18000,0
20241230,211300,3526704170,18000,18000,18000,18000,0
20241230,211200,3526704170,18000,18000,18000,18000,0
20241230,211100,3526704170,18000,18000,18000,18000,0
20241230,211000,3526704170,18000,18000,18000,18000,0
20241230,210900,3526704170,18000,18000,18000,18000,0
20241230,210800,3526704170,18000,18000,18000,18000,0
20241230,210700,3526704170,18000,18000,18000,18000,0
20241230,210600,3526704170,18000,18000,18000,18000,0
20241230,210500,3526704170,18000,18000,18000,18000,0
20241230,210400,3526704170,18000,18000,18000,18000,0
20241230,210300,3526704170,18000,18000,18000,18000,0
20241230,210200,3526704170,18000,18000,18000,18000,0
20241230,210100,3526704170,18000,18000,18000,18000,0
20241230,210000,3526704170,18000,18000,18000,18000,6646
20241230,205900,3526704170,18000,18000,18000,18000,0
20241230,205800,3526704170,18000,18000,18000,18000,0
20241230,205700,3526704170,18000,18000,18000,18000,0
20241230,205600,3526704170,18000,18000,18000,18000,0
20241230,205500,3526704170,18000,18000,18000,18000,0
20241230,205400,3526704170,18000,18000,18000,18000,0
20241230,205300,3526704170,18000,18000,18000,18000,0
20241230,205200,3526704170,18000,18000,18000,18000,0
20241230,205100,3526704170,18000,18000,18000,18000,0
20241230,205000,3526704170,18000,18000,18000,18000,0
20241230,204900,3526704170,18000,18000,18000,18000,0
20241230,204800,3526704170,18000,18000,18000,18000,0
20241230,204700,3526704170,18000,18000,18000,18000,0
20241230,204600,3526704170,18000,18000,18000,18000,0
20241230,204500,3526704170,18000,18000,18000,18000,0
20241230,204400,3526704170,18000,18000,18000,18000,0
20241230,204300,3526704170,18000,18000,18000,18000,0
20241230,204200,3526704170,18000,18000,18000,18000,0
20241230,204100,3526704170,18000,18000,18000,18000,0
20241230,204000,3526704170,18000,18000,18000,18000,0
20241230,203900,3526704170,18000,18000,18000,18000,0
20241230,203800,3526704170,18000,18000,18000,18000,0
20241230,203700,3526704170,18000,18000,18000,18000,0
20241230,203600,3526704170,18000,18000,18000,18000,0
20241230,203500,3526704170,18000,18000,18000,18000,0
20241230,203400,3526704170,18000,18000,18000,18000,0
20241230,203300,3526704170,18000,18000,18000,18000,0
20241230,203200,3526704170,18000,18000,18000,18000,0
20241230,203100,3526704170,18000,18000,18000,18000,0
20241230,203000,3526704170,18000,18000,18000,18000,6646
20241230,202900,3526704170,18000,18000,18000,18000,0
20241230,202800,3526704170,18000,18000,18000,18000,0
20241230,202700,3526704170,18000,18000,18000,18000,0
20241230,202600,3526704170,18000,18000,18000,18000,0
20241230,202500,3526704170,18000,18000,18000,18000,0
20241230,202400,3526704170,18000,18000,18000,18000,0
20241230,202300,3526704170,18000,18000,18000,18000,0
20241230,202200,3526704170,18000,18000,18000,18000,0
20241230,202100,3526704170,18000,18000,18000,18000,0
20241230,202000,3526704170,18000,18000,18000,18000,0
20241230,201900,3526704170,18000,18000,18000,18000,0
20241230,201800,3526704170,18000,18000,18000,18000,0
20241230,201700,3526704170,18000,18000,18000,18000,0
20241230,201600,3526704170,18000,18000,18000,18000,0
20241230,201500,3526704170,18000,18000,18000,18000,0
20241230,201400,3526704170,18000,18000,18000,18000,0
20241230,201300,3526704170,18000,18000,18000,18000,0
20241230,201200,3526704170,18000,18000,18000,18000,0
20241230,201100,3526704170,18000,18000,18000,18000,0
20241230,201000,3526704170,18000,18000,18000,18000,0
20241230,200900,3526704170,18000,18000,18000,18000,0
20241230,200800,3526704170,18000,18000,18000,18000,0
20241230,200700,3526704170,18000,18000,18000,18000,0
20241230,200600,3526704170,18000,18000,18000,18000,0
20241230,200500,3526704170,18000,18000,18000,18000,0
20241230,200400,3526704170,18000,18000,18000,18000,0
20241230,200300,3526704170,18000,18000,18000,18000,0
20241230,200200,3526704170,18000,18000,18000,18000,0
20241230,200100,3526704170,18000,18000,18000,18000,0
20241230,200000,3526704170,18000,18000,18000,18000,6646
20241230,195900,3526704170,18000,18000,18000,18000,0
20241230,195800,3526704170,18000,18000,18000,18000,0
20241230,195700,3526704170,18000,18000,18000,18000,0
20241230,195600,3526704170,18000,18000,18000,18000,0
20241230,195500,3526704170,18000,18000,18000,18000,0
20241230,195400,3526704170,18000,18000,18000,18000,0
20241230,195300,3526704170,18000,18000,18000,18000,0
20241230,195200,3526704170,18000,18000,18000,18000,0
20241230,195100,3526704170,18000,18000,18000,18000,0
20241230,195000,3526704170,18000,18000,18000,18000,0
20241230,194900,3526704170,18000,18000,18000,18000,0
20241230,194800,3526704170,18000,18000,18000,18000,0
20241230,194700,3526704170,18000,18000,18000,18000,0
20241230,194600,3526704170,18000,18000,18000,18000,0
20241230,194500,3526704170,18000,18000,18000,18000,0
20241230,194400,3526704170,18000,18000,18000,18000,0
20241230,194300,3526704170,18000,18000,18000,18000,0
20241230,194200,3526704170,18000,18000,18000,18000,0
20241230,194100,3526704170,18000,18000,18000,18000,0
20241230,194000,3526704170,18000,18000,18000,18000,0
20241230,193900,3526704170,18000,18000,18000,18000,0
20241230,193800,3526704170,18000,18000,18000,18000,0
20241230,193700,3526704170,18000,18000,18000,18000,0
20241230,193600,3526704170,18000,18000,18000,18000,0
20241230,193500,3526704170,18000,18000,18000,18000,0
20241230,193400,3526704170,18000,18000,18000,18000,0
20241230,193300,3526704170,18000,18000,18000,18000,0
20241230,193200,3526704170,18000,18000,18000,18000,0
20241230,193100,3526704170,18000,18000,18000,18000,0
20241230,193000,3526704170,18000,18000,18000,18000,6646
20241230,192900,3526704170,18000,18000,18000,18000,0
20241230,192800,3526704170,18000,18000,18000,18000,0
20241230,192700,3526704170,18000,18000,18000,18000,0
20241230,192600,3526704170,18000,18000,18000,18000,0
20241230,192500,3526704170,18000,18000,18000,18000,0
20241230,192400,3526704170,18000,18000,18000,18000,0
20241230,192300,3526704170,18000,18000,18000,18000,0
20241230,192200,3526704170,18000,18000,18000,18000,0
20241230,192100,3526704170,18000,18000,18000,18000,0
20241230,192000,3526704170,18000,18000,18000,18000,0
20241230,191900,3526704170,18000,18000,18000,18000,0
20241230,191800,3526704170,18000,18000,18000,18000,0
20241230,191700,3526704170,18000,18000,18000,18000,0
20241230,191600,3526704170,18000,18000,18000,18000,0
20241230,191500,3526704170,18000,18000,18000,18000,0
20241230,191400,3526704170,18000,18000,18000,18000,0
20241230,191300,3526704170,18000,18000,18000,18000,0
20241230,191200,3526704170,18000,18000,18000,18000,0
20241230,191100,3526704170,18000,18000,18000,18000,0
20241230,191000,3526704170,18000,18000,18000,18000,0
20241230,190900,3526704170,18000,18000,18000,18000,0
20241230,190800,3526704170,18000,18000,18000,18000,0
20241230,190700,3526704170,18000,18000,18000,18000,0
20241230,190600,3526704170,18000,18000,18000,18000,0
20241230,190500,3526704170,18000,18000,18000,18000,0
20241230,190400,3526704170,18000,18000,18000,18000,0
20241230,190300,3526704170,18000,18000,18000,18000,0
20241230,190200,3526704170,18000,18000,18000,18000,0
20241230,190100,3526704170,18000,18000,18000,18000,0
20241230,190000,3526704170,18000,18000,18000,18000,6646
20241230,185900,3526704170,18000,18000,18000,18000,0
20241230,185800,3526704170,18000,18000,18000,18000,0
20241230,185700,3526704170,18000,18000,18000,18000,0
20241230,185600,3526704170,18000,18000,18000,18000,0
20241230,185500,3526704170,18000,18000,18000,18000,0
20241230,185400,3526704170,18000,18000,18000,18000,0
20241230,185300,3526704170,18000,18000,18000,18000,0
20241230,185200,3526704170,18000,18000,18000,18000,0
20241230,185100,3526704170,18000,18000,18000,18000,0
20241230,185000,3526704170,18000,18000,18000,18000,0
20241230,184900,3526704170,18000,18000,18000,18000,0
20241230,184800,3526704170,18000,18000,18000,18000,0
20241230,184700,3526704170,18000,18000,18000,18000,0
20241230,184600,3526704170,18000,18000,18000,18000,0
20241230,184500,3526704170,18000,18000,18000,18000,0
20241230,184400,3526704170,18000,18000,18000,18000,0
20241230,184300,3526704170,18000,18000,18000,18000,0
20241230,184200,3526704170,18000,18000,18000,18000,0
20241230,184100,3526704170,18000,18000,18000,18000,0
20241230,184000,3526704170,18000,18000,18000,18000,0
20241230,183900,3526704170,18000,18000,18000,18000,0
20241230,183800,3526704170,18000,18000,18000,18000,0
20241230,183700,3526704170,18000,18000,18000,18000,0
20241230,183600,3526704170,18000,18000,18000,18000,0
20241230,183500,3526704170,18000,18000,18000,18000,0
20241230,183400,3526704170,18000,18000,18000,18000,0
20241230,183300,3526704170,18000,18000,18000,18000,0
20241230,183200,3526704170,18000,18000,18000,18000,0
20241230,183100,3526704170,18000,18000,18000,18000,0
20241230,183000,3526704170,18000,18000,18000,18000,6646
20241230,182900,3526704170,18000,18000,18000,18000,0
20241230,182800,3526704170,18000,18000,18000,18000,0
20241230,182700,3526704170,18000,18000,18000,18000,0
20241230,182600,3526704170,18000,18000,18000,18000,0
20241230,182500,3526704170,18000,18000,18000,18000,0
20241230,182400,3526704170,18000,18000,18000,18000,0
20241230,182300,3526704170,18000,18000,18000,18000,0
20241230,182200,3526704170,18000,18000,18000,18000,0
20241230,182100,3526704170,18000,18000,18000,18000,0
20241230,182000,3526704170,18000,18000,18000,18000,0
20241230,181900,3526704170,18000,18000,18000,18000,0
20241230,181800,3526704170,18000,18000,18000,18000,0
20241230,181700,3526704170,18000,18000,18000,18000,0
20241230,181600,3526704170,18000,18000,18000,18000,0
20241230,181500,3526704170,18000,18000,18000,18000,0
20241230,181400,3526704170,18000,18000,18000,18000,0
20241230,181300,3526704170,18000,18000,18000,18000,0
20241230,181200,3526704170,18000,18000,18000,18000,0
20241230,181100,3526704170,18000,18000,18000,18000,0
20241230,181000,3526704170,18000,18000,18000,18000,0
20241230,180900,3526704170,18000,18000,18000,18000,0
20241230,180800,3526704170,18000,18000,18000,18000,0
20241230,180700,3526704170,18000,18000,18000,18000,0
20241230,180600,3526704170,18000,18000,18000,18000,0
20241230,180500,3526704170,18000,18000,18000,18000,0
20241230,180400,3526704170,18000,18000,18000,18000,0
20241230,180300,3526704170,18000,18000,18000,18000,0
20241230,180200,3526704170,18000,18000,18000,18000,0
20241230,180100,3526704170,18000,18000,18000,18000,0
20241230,180000,3526704170,18000,18000,18000,18000,6646
20241230,175900,3526704170,18000,18000,18000,18000,0
20241230,175800,3526704170,18000,18000,18000,18000,0
20241230,175700,3526704170,18000,18000,18000,18000,0
20241230,175600,3526704170,18000,18000,18000,18000,0
20241230,175500,3526704170,18000,18000,18000,18000,0
20241230,175400,3526704170,18000,18000,18000,18000,0
20241230,175300,3526704170,18000,18000,18000,18000,0
20241230,175200,3526704170,18000,18000,18000,18000,0
20241230,175100,3526704170,18000,18000,18000,18000,0
20241230,175000,3526704170,18000,18000,18000,18000,0
20241230,174900,3526704170,18000,18000,18000,18000,0
20241230,174800,3526704170,18000,18000,18000,18000,0
20241230,174700,3526704170,18000,18000,18000,18000,0
20241230,174600,3526704170,18000,18000,18000,18000,0
20241230,174500,3526704170,18000,18000,18000,18000,0
20241230,174400,3526704170,18000,18000,18000,18000,0
20241230,174300,3526704170,18000,18000,18000,18000,0
20241230,174200,3526704170,18000,18000,18000,18000,0
20241230,174100,3526704170,18000,18000,18000,18000,0
20241230,174000,3526704170,18000,18000,18000,18000,0
20241230,173900,3526704170,18000,18000,18000,18000,0
20241230,173800,3526704170,18000,18000,18000,18000,0
20241230,173700,3526704170,18000,18000,18000,18000,0
20241230,173600,3526704170,18000,18000,18000,18000,0
20241230,173500,3526704170,18000,18000,18000,18000,0
20241230,173400,3526704170,18000,18000,18000,18000,0
20241230,173300,3526704170,18000,18000,18000,18000,0
20241230,173200,3526704170,18000,18000,18000,18000,0
20241230,173100,3526704170,18000,18000,18000,18000,0
20241230,173000,3526704170,18000,18000,18000,18000,6646
20241230,172900,3526704170,18000,18000,18000,18000,0
20241230,172800,3526704170,18000,18000,18000,18000,0
20241230,172700,3526704170,18000,18000,18000,18000,0
20241230,172600,3526704170,18000,18000,18000,18000,0
20241230,172500,3526704170,18000,18000,18000,18000,0
20241230,172400,3526704170,18000,18000,18000,18000,0
20241230,172300,3526704170,18000,18000,18000,18000,0
20241230,172200,3526704170,18000,18000,18000,18000,0
20241230,172100,3526704170,18000,18000,18000,18000,0
20241230,172000,3526704170,18000,18000,18000,18000,0
20241230,171900,3526704170,18000,18000,18000,18000,0
20241230,171800,3526704170,18000,18000,18000,18000,0
20241230,171700,3526704170,18000,18000,18000,18000,0
20241230,171600,3526704170,18000,18000,18000,18000,0
20241230,171500,3526704170,18000,18000,18000,18000,0
20241230,171400,3526704170,18000,18000,18000,18000,0
20241230,171300,3526704170,18000,18000,18000,18000,0
20241230,171200,3526704170,18000,18000,18000,18000,0
20241230,171100,3526704170,18000,18000,18000,18000,0
20241230,171000,3526704170,18000,18000,18000,18000,0
20241230,170900,3526704170,18000,18000,18000,18000,0
20241230,170800,3526704170,18000,18000,18000,18000,0
20241230,170700,3526704170,18000,18000,18000,18000,0
20241230,170600,3526704170,18000,18000,18000,18000,0
20241230,170500,3526704170,18000,18000,18000,18000,0
20241230,170400,3526704170,18000,18000,18000,18000,0
20241230,170300,3526704170,18000,18000,18000,18000,0
20241230,170200,3526704170,18000,18000,18000,18000,0
20241230,170100,3526704170,18000,18000,18000,18000,0
20241230,170000,3526704170,18000,18000,18000,18000,6646
20241230,165900,3526704170,18000,18000,18000,18000,0
20241230,165800,3526704170,18000,18000,18000,18000,0
20241230,165700,3526704170,18000,18000,18000,18000,0
20241230,165600,3526704170,18000,18000,18000,18000,0
20241230,165500,3526704170,18000,18000,18000,18000,0
20241230,165400,3526704170,18000,18000,18000,18000,0
20241230,165300,3526704170,18000,18000,18000,18000,0
20241230,165200,3526704170,18000,18000,18000,18000,0
20241230,165100,3526704170,18000,18000,18000,18000,0
20241230,165000,3526704170,18000,18000,18000,18000,0
20241230,164900,3526704170,18000,18000,18000,18000,0
20241230,164800,3526704170,18000,18000,18000,18000,0
20241230,164700,3526704170,18000,18000,18000,18000,0
20241230,164600,3526704170,18000,18000,18000,18000,0
20241230,164500,3526704170,18000,18000,18000,18000,0
20241230,164400,3526704170,18000,18000,18000,18000,0
20241230,164300,3526704170,18000,18000,18000,18000,0
20241230,164200,3526704170,18000,18000,18000,18000,0
20241230,164100,3526704170,18000,18000,18000,18000,0
20241230,164000,3526704170,18000,18000,18000,18000,0
20241230,163900,3526704170,18000,18000,18000,18000,0
20241230,163800,3526704170,18000,18000,18000,18000,0
20241230,163700,3526704170,18000,18000,18000,18000,0
20241230,163600,3526704170,18000,18000,18000,18000,0
20241230,163500,3526704170,18000,18000,18000,18000,0
20241230,163400,3526704170,18000,18000,18000,18000,0
20241230,163300,3526704170,18000,18000,18000,18000,0
20241230,163200,3526704170,18000,18000,18000,18000,0
20241230,163100,3526704170,18000,18000,18000,18000,0
20241230,163000,3526704170,18000,18000,18000,18000,6646
20241230,162900,3526704170,18000,18000,18000,18000,0
20241230,162800,3526704170,18000,18000,18000,18000,0
20241230,162700,3526704170,18000,18000,18000,18000,0
20241230,162600,3526704170,18000,18000,18000,18000,0
20241230,162500,3526704170,18000,18000,18000,18000,0
20241230,162400,3526704170,18000,18000,18000,18000,0
20241230,162300,3526704170,18000,18000,18000,18000,0
20241230,162200,3526704170,18000,18000,18000,18000,0
20241230,162100,3526704170,18000,18000,18000,18000,0
20241230,162000,3526704170,18000,18000,18000,18000,0
20241230,161900,3526704170,18000,18000,18000,18000,0
20241230,161800,3526704170,18000,18000,18000,18000,0
20241230,161700,3526704170,18000,18000,18000,18000,0
20241230,161600,3526704170,18000,18000,18000,18000,0
20241230,161500,3526704170,18000,18000,18000,18000,0
20241230,161400,3526704170,18000,18000,18000,18000,0
20241230,161300,3526704170,18000,18000,18000,18000,0
20241230,161200,3526704170,18000,18000,18000,18000,0
20241230,161100,3526704170,18000,18000,18000,18000,0
20241230,161000,3526704170,18000,18000,18000,18000,0
20241230,160900,3526704170,18000,18000,18000,18000,0
20241230,160800,3526704170,18000,18000,18000,18000,0
20241230,160700,3526704170,18000,18000,18000,18000,0
20241230,160600,3526704170,18000,18000,18000,18000,0
20241230,160500,3526704170,18000,18000,18000,18000,0
20241230,160400,3526704170,18000,18000,18000,18000,0
20241230,160300,3526704170,18000,18000,18000,18000,0
20241230,160200,3526704170,18000,18000,18000,18000,0
20241230,160100,3526704170,18000,18000,18000,18000,0
20241230,160000,3526704170,18000,18000,18000,18000,6646
20241230,155900,3526704170,18000,18000,18000,18000,0
20241230,155800,3526704170,18000,18000,18000,18000,0
20241230,155700,3526704170,18000,18000,18000,18000,0
20241230,155600,3526704170,18000,18000,18000,18000,0
20241230,155500,3526704170,18000,18000,18000,18000,0
20241230,155400,3526704170,18000,18000,18000,18000,0
20241230,155300,3526704170,18000,18000,18000,18000,0
20241230,155200,3526704170,18000,18000,18000,18000,0
20241230,155100,3526704170,18000,18000,18000,18000,0
20241230,155000,3526704170,18000,18000,18000,18000,0
20241230,154900,3526704170,18000,18000,18000,18000,0
20241230,154800,3526704170,18000,18000,18000,18000,0
20241230,154700,3526704170,18000,18000,18000,18000,0
20241230,154600,3526704170,18000,18000,18000,18000,0
20241230,154500,3526704170,18000,18000,18000,18000,0
20241230,154400,3526704170,18000,18000,18000,18000,0
20241230,154300,3526704170,18000,18000,18000,18000,0
20241230,154200,3526704170,18000,18000,18000,18000,0
20241230,154100,3526704170,18000,18000,18000,18000,0
20241230,154000,3526704170,18000,18000,18000,18000,0
20241230,153900,3526704170,18000,18000,18000,18000,0
20241230,153800,3526704170,18000,18000,18000,18000,0
20241230,153700,3526704170,18000,18000,18000,18000,0
20241230,153600,3526704170,18000,18000,18000,18000,0
20241230,153500,3526704170,18000,18000,18000,18000,0
20241230,153400,3526704170,18000,18000,18000,18000,0
20241230,153300,3526704170,18000,18000,18000,18000,0
20241230,153200,3526704170,18000,18000,18000,18000,0
20241230,153100,3526704170,18000,18000,18000,18000,0
20241230,153000,3526704170,18000,18000,18000,18000,13292
20241230,152900,3407076170,17880,17880,17880,17880,0
20241230,152800,3407076170,17880,17880,17880,17880,0
20241230,152700,3407076170,17880,17880,17880,17880,0
20241230,152600,3407076170,17880,17880,17880,17880,0
20241230,152500,3407076170,17880,17880,17880,17880,0
20241230,152400,3407076170,17880,17880,17880,17880,0
20241230,152300,3407076170,17880,17880,17880,17880,0
20241230,152200,3407076170,17880,17880,17880,17880,0
20241230,152100,3407076170,17880,17880,17880,17880,0
20241230,152000,3407076170,17880,17880,17880,17880,0
20241230,151900,3407076170,17880,17840,17880,17840,1168
20241230,151800,3386212050,17860,17840,17860,17830,946
20241230,151700,3369333900,17840,17830,17840,17820,204
20241230,151600,3365696430,17840,17840,17840,17790,219
20241230,151500,3361790020,17840,17740,17840,17740,2814
20241230,151400,3311718640,17790,17710,17790,17700,1235
20241230,151300,3289782070,17700,17700,17720,17690,621
20241230,151200,3278791950,17710,17770,17770,17710,1778
20241230,151100,3247258970,17770,17780,17800,17770,300
20241230,151000,3241925000,17780,17790,17800,17780,326
20241230,150900,3236124830,17800,17790,17800,17790,390
20241230,150800,3229183850,17800,17760,17800,17760,294
20241230,150700,3223955110,17780,17780,17790,17770,319
20241230,150600,3218283040,17780,17750,17800,17740,423
20241230,150500,3210763440,17760,17790,17800,17740,270
20241230,150400,3205960030,17740,17740,17790,17720,100
20241230,150300,3204183810,17730,17740,17780,17730,517
20241230,150200,3195012440,17740,17720,17740,17720,145
20241230,150100,3192442140,17720,17720,17740,17720,229
20241230,150000,3188384060,17720,17790,17790,17720,1158
20241230,145900,3167828040,17760,17830,17830,17760,2691
20241230,145800,3119950430,17810,17830,17830,17810,411
20241230,145700,3112625660,17840,17840,17840,17830,101
20241230,145600,3110824210,17850,17850,17850,17840,91
20241230,145500,3109200730,17850,17840,17850,17820,80
20241230,145400,3107772940,17800,17780,17850,17760,1020
20241230,145300,3089623220,17760,17790,17790,17760,663
20241230,145200,3077836550,17780,17780,17790,17780,157
20241230,145100,3075044090,17780,17790,17800,17760,415
20241230,145000,3067661710,17790,17740,17790,17730,209
20241230,144900,3063952340,17740,17680,17740,17680,65
20241230,144800,3062800020,17680,17680,17680,17680,168
20241230,144700,3059829780,17670,17680,17750,17660,1079
20241230,144600,3040710440,17680,17700,17710,17680,155
20241230,144500,3037965940,17710,17650,17710,17630,279
20241230,144400,3033037750,17650,17710,17710,17650,52
20241230,144300,3032118890,17650,17730,17730,17650,310
20241230,144200,3026631770,17730,17760,17760,17720,1328
20241230,144100,3003066680,17740,17620,17790,17620,2457
20241230,144000,2959641430,17610,17640,17640,17580,331
20241230,143900,2953814910,17640,17610,17650,17590,582
20241230,143800,2943549720,17590,17610,17640,17570,214
20241230,143700,2939780260,17560,17630,17630,17550,1276
20241230,143600,2917340770,17630,17700,17700,17630,930
20241230,143500,2900921210,17700,17790,17820,17690,1590
20241230,143400,2872743200,17800,17740,17800,17740,270
20241230,143300,2867949730,17740,17800,17810,17720,2464
20241230,143200,2824201850,17810,17850,17860,17790,2157
20241230,143100,2785756790,17880,17890,17900,17860,1195
20241230,143000,2764394410,17900,17900,17920,17860,549
20241230,142900,2754574410,17900,17950,17950,17860,1680
20241230,142800,2724513390,17900,17950,17960,17900,968
20241230,142700,2707171400,17960,18000,18000,17900,1955
20241230,142600,2672060890,18000,17900,18000,17900,5037
20241230,142500,2581494140,17920,17900,17920,17860,2396
20241230,142400,2538608580,17910,17860,17910,17850,1454
20241230,142300,2512591580,17850,17820,17860,17820,690
20241230,142200,2500280720,17800,17800,17830,17770,695
20241230,142100,2487913910,17820,17850,17870,17760,2864
20241230,142000,2436853020,17850,17890,17920,17810,3560
20241230,141900,2373196680,17890,17640,17900,17640,6809
20241230,141800,2251678000,17850,17470,17850,17440,3386
20241230,141700,2192269950,17470,17770,17770,17470,3601
20241230,141600,2128864330,17770,17870,17870,17630,5120
20241230,141500,2038000650,17860,17730,17900,17710,3795
20241230,141400,1970409550,17740,17610,17740,17570,3353
20241230,141300,1911149020,17640,17410,17640,17410,4493
20241230,141200,1832447450,17410,17410,17420,17410,238
20241230,141100,1828303120,17420,17420,17420,17380,16
20241230,141000,1828024520,17420,17430,17450,17380,804
20241230,140900,1814031800,17450,17460,17460,17430,91
20241230,140800,1812443420,17460,17420,17460,17410,166
20241230,140700,1809550100,17410,17380,17480,17350,2633
20241230,140600,1763618720,17370,17240,17370,17240,2422
20241230,140500,1721679180,17240,17210,17240,17210,70
20241230,140400,1720474090,17210,17220,17220,17210,35
20241230,140300,1719871400,17210,17220,17220,17210,4
20241230,140200,1719802540,17220,17220,17220,17220,75
20241230,140100,1718511040,17220,17240,17240,17220,63
20241230,140000,1717425040,17240,17220,17240,17220,32
20241230,135900,1716873840,17220,17220,17240,17220,191
20241230,135800,1713584220,17240,17220,17240,17220,41
20241230,135700,1712878160,17220,17250,17250,17220,100
20241230,135600,1711154500,17250,17270,17270,17250,38
20241230,135500,1710498700,17270,17260,17270,17260,45
20241230,135400,1709721800,17260,17270,17270,17260,44
20241230,135300,1708962220,17270,17270,17270,17270,178
20241230,135200,1705888160,17220,17220,17230,17210,242
20241230,135100,1701720600,17270,17280,17280,17270,9
20241230,135000,1701565120,17280,17280,17280,17280,3
20241230,134900,1701513280,17290,17280,17290,17210,153
20241230,134800,1698877230,17290,17220,17290,17220,772
20241230,134700,1685558020,17220,17220,17220,17220,1
20241230,134600,1685540800,17260,17250,17260,17250,86
20241230,134500,1684057020,17240,17240,17240,17240,149
20241230,134400,1681488260,17240,17200,17240,17190,126
20241230,134300,1679321170,17200,17180,17200,17180,393
20241230,134200,1672565150,17190,17170,17190,17170,27
20241230,134100,1672101040,17180,17140,17180,17140,26
20241230,134000,1671654880,17140,17140,17140,17120,210
20241230,133900,1668057550,17190,17180,17190,17180,7
20241230,133800,1667937280,17190,17180,17190,17130,797
20241230,133700,1654260470,17180,17180,17180,17180,4
20241230,133600,1654191750,17170,17180,17180,17170,31
20241230,133500,1653659290,17180,17180,17180,17180,90
20241230,133400,1652113090,17180,17180,17180,17180,41
20241230,133300,1651408710,17190,17190,17190,17170,117
20241230,133200,1649399190,17250,17200,17250,17200,67
20241230,133100,1648246060,17200,17200,17200,17200,65
20241230,133000,1647128060,17210,17220,17220,17210,54
20241230,132900,1646198700,17210,17250,17250,17210,53
20241230,132800,1645286030,17250,17250,17250,17240,593
20241230,132700,1635062470,17260,17240,17270,17220,388
20241230,132600,1628373250,17240,17240,17240,17240,44
20241230,132500,1627614690,17240,17240,17240,17240,16
20241230,132400,1627338850,17240,17240,17240,17240,54
20241230,132300,1626407890,17240,17170,17240,17160,295
20241230,132200,1621341340,17170,17180,17180,17140,216
20241230,132100,1617635420,17250,17250,17250,17250,1
20241230,132000,1617618170,17250,17170,17250,17170,64
20241230,131900,1616514680,17170,17260,17260,17170,25
20241230,131800,1616083540,17260,17260,17260,17260,413
20241230,131700,1608955160,17260,17140,17260,17140,19
20241230,131600,1608627340,17270,17220,17270,17130,275
20241230,131500,1603905150,17210,17340,17340,17210,690
20241230,131400,1591981600,17340,17330,17350,17330,409
20241230,131300,1584890710,17340,17330,17340,17330,186
20241230,131200,1581666730,17330,17290,17330,17290,684
20241230,131100,1569830040,17290,17280,17290,17270,286
20241230,131000,1564887540,17280,17180,17280,17180,1818
20241230,130900,1533566200,17180,17150,17190,17150,22
20241230,130800,1533188230,17190,17200,17200,17150,150
20241230,130700,1530610830,17200,17200,17200,17200,22
20241230,130600,1530232430,17190,17170,17200,17170,214
20241230,130500,1526554020,17150,17160,17180,17150,158
20241230,130400,1523842030,17150,17150,17150,17150,1
20241230,130300,1523824880,17150,17150,17150,17150,5
20241230,130200,1523739130,17140,17130,17140,17120,117
20241230,130100,1521733800,17130,17130,17140,17130,15
20241230,130000,1521476740,17140,17120,17140,17110,9
20241230,125900,1521322590,17120,17130,17130,17120,293
20241230,125800,1516305650,17120,17130,17130,17120,49
20241230,125700,1515466320,17130,17130,17130,17130,26
20241230,125600,1515020940,17140,17130,17140,17130,144
20241230,125500,1512552790,17140,17150,17150,17140,354
20241230,125400,1506482470,17170,17170,17170,17170,62
20241230,125300,1505417930,17170,17180,17180,17170,117
20241230,125200,1503408910,17180,17200,17200,17170,130
20241230,125100,1501176300,17200,17200,17200,17200,1
20241230,125000,1501159100,17200,17170,17200,17170,294
20241230,124900,1496105190,17170,17200,17200,17170,149
20241230,124800,1493544810,17230,17180,17240,17180,222
20241230,124700,1489725770,17190,17200,17200,17190,153
20241230,124600,1487094650,17190,17200,17200,17190,138
20241230,124500,1484721460,17190,17180,17190,17180,489
20241230,124400,1476317650,17170,17170,17170,17170,12
20241230,124300,1476111610,17150,17120,17150,17120,520
20241230,124200,1467205350,17120,17110,17120,17100,119
20241230,124100,1465168650,17110,17110,17110,17090,151
20241230,124000,1462585980,17120,17150,17150,17120,105
20241230,123900,1460787530,17130,17130,17130,17130,0
20241230,123800,1460787530,17130,17150,17150,17130,523
20241230,123700,1451819450,17170,17170,17180,17170,251
20241230,123600,1447509720,17170,17170,17170,17170,8
20241230,123500,1447372360,17170,17160,17170,17150,94
20241230,123400,1445759210,17150,17160,17170,17150,185
20241230,123300,1442586130,17160,17160,17160,17160,25
20241230,123200,1442157130,17160,17150,17160,17150,223
20241230,123100,1438331850,17150,17180,17180,17150,35
20241230,123000,1437731250,17180,17150,17180,17150,61
20241230,122900,1436683300,17180,17150,17190,17140,133
20241230,122800,1434399810,17190,17190,17190,17150,37
20241230,122700,1433764280,17190,17140,17190,17140,32
20241230,122600,1433214400,17190,17190,17200,17180,99
20241230,122500,1431512520,17180,17100,17180,17100,394
20241230,122400,1424747110,17080,17080,17080,17080,10
20241230,122300,1424576310,17180,17180,17180,17180,14
20241230,122200,1424335790,17180,17080,17180,17080,10
20241230,122100,1424164890,17090,17100,17100,17090,732
20241230,122000,1411647810,17100,17170,17170,17100,427
20241230,121900,1404343590,17190,17230,17230,17190,296
20241230,121800,1399247760,17260,17280,17280,17230,509
20241230,121700,1390455470,17280,17280,17280,17280,63
20241230,121600,1389366830,17280,17280,17290,17270,864
20241230,121500,1374434770,17280,17220,17280,17200,1073
20241230,121400,1355937720,17230,17220,17230,17210,531
20241230,121300,1346793810,17220,17100,17220,17100,769
20241230,121200,1333580680,17100,17100,17110,17100,27
20241230,121100,1333118890,17100,17140,17140,17100,240
20241230,121000,1329011380,17150,17150,17150,17120,182
20241230,120900,1325892620,17120,17110,17120,17110,22
20241230,120800,1325516000,17150,17130,17160,17130,552
20241230,120700,1316053070,17130,17090,17130,17090,1277
20241230,120600,1294216510,17090,17090,17090,17090,126
20241230,120500,1292063170,17080,17040,17080,17040,79
20241230,120400,1290713890,17080,17080,17100,17080,387
20241230,120300,1284102760,17090,17050,17090,17010,268
20241230,120200,1279526450,17050,16990,17050,16990,93
20241230,120100,1277944500,17000,16990,17000,16990,274
20241230,120000,1273288140,16990,16980,16990,16980,119
20241230,115900,1271267460,16980,16970,16980,16970,4
20241230,115800,1271199550,16980,16900,16980,16900,1127
20241230,115700,1252094510,16960,16960,16960,16960,0
20241230,115600,1252094510,16960,16960,16960,16960,41
20241230,115500,1251399150,16970,16970,16970,16970,0
20241230,115400,1251399150,16970,16970,16970,16970,50
20241230,115300,1250550650,16880,16970,16970,16880,126
20241230,115200,1248420780,16970,16970,16970,16970,32
20241230,115100,1247877740,16970,16980,16980,16930,81
20241230,115000,1246503070,16950,16930,16950,16930,6
20241230,114900,1246401450,16880,16910,16910,16880,106
20241230,114800,1244610500,16980,16980,16980,16910,81
20241230,114700,1243235820,16980,16980,16980,16970,133
20241230,114600,1240977680,16970,16880,16970,16880,259
20241230,114500,1236588780,16940,16860,16940,16860,226
20241230,114400,1232773860,16850,16880,16880,16850,192
20241230,114300,1229534060,16940,16890,16940,16890,86
20241230,114200,1228080220,16950,16910,16950,16900,112
20241230,114100,1226186680,16950,16920,16960,16920,51
20241230,114000,1225322170,16970,16970,16970,16970,292
20241230,113900,1220366930,16970,16980,16980,16930,64
20241230,113800,1219280850,16980,17000,17000,16900,16
20241230,113700,1219009460,16890,16900,16900,16890,113
20241230,113600,1217100540,16900,16920,16920,16880,447
20241230,113500,1209541630,16920,16980,17100,16900,725
20241230,113400,1197278530,16900,17010,17020,16900,1496
20241230,113300,1171908870,17010,17060,17060,17010,463
20241230,113200,1164025640,17060,17130,17130,17020,166
20241230,113100,1161185280,17120,17120,17200,17120,257
20241230,113000,1156784670,17120,17200,17200,17120,742
20241230,112900,1144051320,17200,17190,17200,17150,300
20241230,112800,1138895190,17200,17200,17200,17180,1395
20241230,112700,1114908490,17200,17080,17200,17080,3022
20241230,112600,1063007280,17080,17070,17080,17030,405
20241230,112500,1056100400,17080,17080,17080,17030,129
20241230,112400,1053897980,17080,17090,17090,17040,295
20241230,112300,1048868460,17090,17090,17090,17050,462
20241230,112200,1040982080,17090,17070,17100,17050,629
20241230,112100,1030235470,17100,17100,17100,17070,204
20241230,112000,1026748150,17100,17090,17120,17000,843
20241230,111900,1012338350,17090,16960,17100,16950,3933
20241230,111800,945500470,16960,16940,16960,16930,715
20241230,111700,933375800,16930,16950,16950,16930,401
20241230,111600,926585830,16950,16940,16950,16940,286
20241230,111500,921739820,16940,16940,16940,16900,377
20241230,111400,915354340,16940,16920,16950,16920,368
20241230,111300,909126970,16920,16920,16950,16900,272
20241230,111200,904521890,16920,16900,16920,16900,144
20241230,111100,902088230,16900,16900,16900,16890,874
20241230,111000,887318630,16890,16850,16900,16850,700
20241230,110900,875504240,16850,16740,16860,16740,1464
20241230,110800,850889850,16780,16780,16780,16780,690
20241230,110700,839311650,16770,16700,16770,16700,805
20241230,110600,825826730,16700,16690,16700,16680,115
20241230,110500,823907480,16680,16760,16760,16680,29
20241230,110400,823422160,16760,16690,16760,16690,107
20241230,110300,821635630,16680,16680,16680,16660,171
20241230,110200,818783370,16690,16680,16690,16680,55
20241230,110100,817865870,16680,16700,16700,16680,114
20241230,110000,815963900,16700,16750,16750,16700,157
20241230,105900,813338530,16750,16750,16770,16750,656
20241230,105800,802350350,16750,16760,16760,16750,583
20241230,105700,792583100,16770,16770,16780,16760,335
20241230,105600,786967250,16750,16750,16770,16750,714
20241230,105500,774998620,16750,16750,16750,16750,49
20241230,105400,774177870,16750,16730,16770,16730,187
20241230,105300,771043870,16720,16720,16750,16720,354
20241230,105200,765121990,16740,16750,16750,16740,6
20241230,105100,765021500,16750,16750,16760,16750,43
20241230,105000,764301150,16760,16760,16780,16760,34
20241230,104900,763731290,16760,16780,16780,16750,67
20241230,104800,762607150,16780,16770,16800,16750,263
20241230,104700,758194790,16750,16780,16780,16750,568
20241230,104600,748663980,16780,16690,16780,16690,1524
20241230,104500,723171050,16690,16650,16690,16650,633
20241230,104400,712623490,16640,16640,16640,16640,2
20241230,104300,712590210,16640,16650,16650,16630,104
20241230,104200,710859530,16650,16640,16650,16630,185
20241230,104100,707780040,16640,16640,16640,16630,44
20241230,104000,707047930,16640,16650,16670,16640,274
20241230,103900,702484120,16640,16620,16640,16620,253
20241230,103800,698277300,16620,16620,16620,16620,41
20241230,103700,697595880,16620,16620,16620,16620,3
20241230,103600,697546020,16630,16630,16630,16630,55
20241230,103500,696631370,16630,16610,16630,16550,254
20241230,103400,692413070,16610,16600,16610,16600,90
20241230,103300,690918650,16600,16600,16600,16600,147
20241230,103200,688478450,16600,16600,16600,16560,185
20241230,103100,685407700,16590,16590,16590,16590,107
20241230,103000,683632570,16600,16600,16600,16600,27
20241230,102900,683184370,16600,16520,16600,16520,130
20241230,102800,681030130,16520,16560,16560,16500,218
20241230,102700,677428470,16560,16500,16560,16500,38
20241230,102600,676799560,16550,16510,16550,16500,406
20241230,102500,670089060,16500,16500,16500,16500,8
20241230,102400,669957060,16500,16500,16500,16500,68
20241230,102300,668835060,16500,16540,16540,16500,16
20241230,102200,668570820,16500,16540,16540,16500,35
20241230,102100,667993120,16540,16530,16540,16500,580
20241230,102000,658416490,16520,16520,16520,16520,0
20241230,101900,658416490,16520,16520,16520,16520,2
20241230,101800,658383450,16520,16520,16550,16520,115
20241230,101700,656483000,16520,16520,16520,16520,63
20241230,101600,655442240,16510,16510,16510,16510,18
20241230,101500,655145060,16510,16520,16520,16510,109
20241230,101400,653344640,16520,16560,16560,16520,118
20241230,101300,651394530,16520,16520,16520,16520,2
20241230,101200,651361490,16560,16560,16560,16560,23
20241230,101100,650980610,16560,16560,16560,16510,44
20241230,101000,650252320,16560,16540,16560,16540,201
20241230,100900,646923960,16530,16510,16530,16500,50
20241230,100800,646098310,16500,16520,16520,16500,56
20241230,100700,645174190,16500,16480,16500,16480,63
20241230,100600,644134820,16470,16510,16510,16460,145
20241230,100500,641741780,16510,16560,16560,16510,622
20241230,100400,631458250,16560,16560,16630,16560,33
20241230,100300,630911700,16640,16640,16640,16640,6
20241230,100200,630811860,16640,16630,16640,16630,332
20241230,100100,625289180,16640,16620,16640,16540,82
20241230,100000,623927610,16530,16620,16620,16530,58
20241230,095900,622968780,16500,16510,16630,16500,781
20241230,095800,610007300,16500,16650,16650,16500,516
20241230,095700,601434660,16650,16590,16650,16590,461
20241230,095600,593779930,16590,16540,16590,16510,927
20241230,095500,578432920,16510,16460,16510,16460,237
20241230,095400,574520200,16510,16510,16510,16510,0
20241230,095300,574520200,16510,16510,16510,16510,2
20241230,095200,574487180,16510,16520,16520,16450,279
20241230,095100,569882990,16540,16500,16540,16480,719
20241230,095000,558010440,16500,16490,16500,16490,121
20241230,094900,556014940,16490,16450,16490,16450,569
20241230,094800,546632930,16490,16490,16490,16430,13
20241230,094700,546418620,16490,16500,16500,16490,8
20241230,094600,546286680,16500,16490,16500,16490,149
20241230,094500,543829190,16490,16380,16490,16360,510
20241230,094400,535429620,16360,16360,16360,16360,0
20241230,094300,535429620,16360,16380,16380,16360,232
20241230,094200,531631230,16380,16430,16440,16370,113
20241230,094100,529774640,16470,16430,16470,16370,158
20241230,094000,527173470,16430,16430,16430,16360,728
20241230,093900,515231090,16420,16420,16420,16410,243
20241230,093800,511241130,16420,16420,16440,16420,12
20241230,093700,511043890,16430,16470,16470,16430,52
20241230,093600,510187490,16410,16410,16440,16410,420
20241230,093500,503290130,16350,16350,16350,16350,10
20241230,093400,503126630,16330,16340,16340,16330,213
20241230,093300,499647340,16330,16400,16400,16330,149
20241230,093200,497204370,16400,16400,16400,16310,801
20241230,093100,484133360,16400,16450,16460,16400,102
20241230,093000,482458270,16470,16460,16500,16460,14
20241230,092900,482227640,16460,16450,16460,16450,261
20241230,092800,477932530,16450,16460,16460,16430,109
20241230,092700,476139020,16460,16420,16500,16420,691
20241230,092600,464763330,16420,16400,16420,16310,706
20241230,092500,453195390,16400,16290,16400,16290,729
20241230,092400,441273860,16290,16300,16300,16290,40
20241230,092300,440621910,16300,16320,16320,16290,546
20241230,092200,431721290,16320,16300,16320,16300,255
20241230,092100,427561310,16300,16350,16350,16300,616
20241230,092000,417514060,16360,16350,16360,16350,504
20241230,091900,409273560,16390,16440,16440,16360,1522
20241230,091800,384312150,16460,16440,16550,16440,399
20241230,091700,377743470,16440,16430,16460,16420,346
20241230,091600,372056950,16430,16500,16500,16430,544
20241230,091500,363110480,16500,16550,16550,16500,1114
20241230,091400,344717390,16550,16590,16590,16530,485
20241230,091300,336687480,16590,16610,16620,16560,1169
20241230,091200,317299700,16610,16670,16740,16610,939
20241230,091100,301668620,16740,16660,16740,16610,567
20241230,091000,292215890,16600,16660,16680,16580,94
20241230,090900,290651760,16700,16440,16750,16440,3223
20241230,090800,237115280,16440,16410,16440,16410,188
20241230,090700,234026960,16400,16440,16440,16350,134
20241230,090600,231829180,16440,16450,16450,16350,1087
20241230,090500,213976130,16450,16540,16540,16450,1555
20241230,090400,188372450,16460,16460,16550,16460,1358
20241230,090300,165990660,16550,16420,16550,16420,1611
20241230,090200,139406410,16430,16420,16460,16320,904
20241230,090100,124601480,16420,16430,16560,16370,3388
20241230,090000,68795990,16430,16470,16470,16300,4047
Reference in New Issue Copy Permalink