ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/411080/min/candle-20241211.csv

758 lines
37 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,213500,2321864600,6780,6780,6780,6780,2484
20241211,213400,2321864600,6780,6780,6780,6780,0
20241211,213300,2321864600,6780,6780,6780,6780,0
20241211,213200,2321864600,6780,6780,6780,6780,0
20241211,213100,2321864600,6780,6780,6780,6780,0
20241211,213000,2321864600,6780,6780,6780,6780,0
20241211,212900,2321864600,6780,6780,6780,6780,0
20241211,212800,2321864600,6780,6780,6780,6780,0
20241211,212700,2321864600,6780,6780,6780,6780,0
20241211,212600,2321864600,6780,6780,6780,6780,0
20241211,212500,2321864600,6780,6780,6780,6780,0
20241211,212400,2321864600,6780,6780,6780,6780,0
20241211,212300,2321864600,6780,6780,6780,6780,0
20241211,212200,2321864600,6780,6780,6780,6780,0
20241211,212100,2321864600,6780,6780,6780,6780,0
20241211,212000,2321864600,6780,6780,6780,6780,0
20241211,211900,2321864600,6780,6780,6780,6780,0
20241211,211800,2321864600,6780,6780,6780,6780,0
20241211,211700,2321864600,6780,6780,6780,6780,0
20241211,211600,2321864600,6780,6780,6780,6780,0
20241211,211500,2321864600,6780,6780,6780,6780,0
20241211,211400,2321864600,6780,6780,6780,6780,0
20241211,211300,2321864600,6780,6780,6780,6780,0
20241211,211200,2321864600,6780,6780,6780,6780,0
20241211,211100,2321864600,6780,6780,6780,6780,0
20241211,211000,2321864600,6780,6780,6780,6780,0
20241211,210900,2321864600,6780,6780,6780,6780,0
20241211,210800,2321864600,6780,6780,6780,6780,0
20241211,210700,2321864600,6780,6780,6780,6780,0
20241211,210600,2321864600,6780,6780,6780,6780,0
20241211,210500,2321864600,6780,6780,6780,6780,2484
20241211,210400,2321864600,6780,6780,6780,6780,0
20241211,210300,2321864600,6780,6780,6780,6780,0
20241211,210200,2321864600,6780,6780,6780,6780,0
20241211,210100,2321864600,6780,6780,6780,6780,0
20241211,210000,2321864600,6780,6780,6780,6780,0
20241211,205900,2321864600,6780,6780,6780,6780,0
20241211,205800,2321864600,6780,6780,6780,6780,0
20241211,205700,2321864600,6780,6780,6780,6780,0
20241211,205600,2321864600,6780,6780,6780,6780,0
20241211,205500,2321864600,6780,6780,6780,6780,0
20241211,205400,2321864600,6780,6780,6780,6780,0
20241211,205300,2321864600,6780,6780,6780,6780,0
20241211,205200,2321864600,6780,6780,6780,6780,0
20241211,205100,2321864600,6780,6780,6780,6780,0
20241211,205000,2321864600,6780,6780,6780,6780,0
20241211,204900,2321864600,6780,6780,6780,6780,0
20241211,204800,2321864600,6780,6780,6780,6780,0
20241211,204700,2321864600,6780,6780,6780,6780,0
20241211,204600,2321864600,6780,6780,6780,6780,0
20241211,204500,2321864600,6780,6780,6780,6780,0
20241211,204400,2321864600,6780,6780,6780,6780,0
20241211,204300,2321864600,6780,6780,6780,6780,0
20241211,204200,2321864600,6780,6780,6780,6780,0
20241211,204100,2321864600,6780,6780,6780,6780,0
20241211,204000,2321864600,6780,6780,6780,6780,0
20241211,203900,2321864600,6780,6780,6780,6780,0
20241211,203800,2321864600,6780,6780,6780,6780,0
20241211,203700,2321864600,6780,6780,6780,6780,0
20241211,203600,2321864600,6780,6780,6780,6780,0
20241211,203500,2321864600,6780,6780,6780,6780,2484
20241211,203400,2321864600,6780,6780,6780,6780,0
20241211,203300,2321864600,6780,6780,6780,6780,0
20241211,203200,2321864600,6780,6780,6780,6780,0
20241211,203100,2321864600,6780,6780,6780,6780,0
20241211,203000,2321864600,6780,6780,6780,6780,0
20241211,202900,2321864600,6780,6780,6780,6780,0
20241211,202800,2321864600,6780,6780,6780,6780,0
20241211,202700,2321864600,6780,6780,6780,6780,0
20241211,202600,2321864600,6780,6780,6780,6780,0
20241211,202500,2321864600,6780,6780,6780,6780,0
20241211,202400,2321864600,6780,6780,6780,6780,0
20241211,202300,2321864600,6780,6780,6780,6780,0
20241211,202200,2321864600,6780,6780,6780,6780,0
20241211,202100,2321864600,6780,6780,6780,6780,0
20241211,202000,2321864600,6780,6780,6780,6780,0
20241211,201900,2321864600,6780,6780,6780,6780,0
20241211,201800,2321864600,6780,6780,6780,6780,0
20241211,201700,2321864600,6780,6780,6780,6780,0
20241211,201600,2321864600,6780,6780,6780,6780,0
20241211,201500,2321864600,6780,6780,6780,6780,0
20241211,201400,2321864600,6780,6780,6780,6780,0
20241211,201300,2321864600,6780,6780,6780,6780,0
20241211,201200,2321864600,6780,6780,6780,6780,0
20241211,201100,2321864600,6780,6780,6780,6780,0
20241211,201000,2321864600,6780,6780,6780,6780,0
20241211,200900,2321864600,6780,6780,6780,6780,0
20241211,200800,2321864600,6780,6780,6780,6780,0
20241211,200700,2321864600,6780,6780,6780,6780,0
20241211,200600,2321864600,6780,6780,6780,6780,0
20241211,200500,2321864600,6780,6780,6780,6780,2484
20241211,200400,2321864600,6780,6780,6780,6780,0
20241211,200300,2321864600,6780,6780,6780,6780,0
20241211,200200,2321864600,6780,6780,6780,6780,0
20241211,200100,2321864600,6780,6780,6780,6780,0
20241211,200000,2321864600,6780,6780,6780,6780,0
20241211,195900,2321864600,6780,6780,6780,6780,0
20241211,195800,2321864600,6780,6780,6780,6780,0
20241211,195700,2321864600,6780,6780,6780,6780,0
20241211,195600,2321864600,6780,6780,6780,6780,0
20241211,195500,2321864600,6780,6780,6780,6780,0
20241211,195400,2321864600,6780,6780,6780,6780,0
20241211,195300,2321864600,6780,6780,6780,6780,0
20241211,195200,2321864600,6780,6780,6780,6780,0
20241211,195100,2321864600,6780,6780,6780,6780,0
20241211,195000,2321864600,6780,6780,6780,6780,0
20241211,194900,2321864600,6780,6780,6780,6780,0
20241211,194800,2321864600,6780,6780,6780,6780,0
20241211,194700,2321864600,6780,6780,6780,6780,0
20241211,194600,2321864600,6780,6780,6780,6780,0
20241211,194500,2321864600,6780,6780,6780,6780,0
20241211,194400,2321864600,6780,6780,6780,6780,0
20241211,194300,2321864600,6780,6780,6780,6780,0
20241211,194200,2321864600,6780,6780,6780,6780,0
20241211,194100,2321864600,6780,6780,6780,6780,0
20241211,194000,2321864600,6780,6780,6780,6780,0
20241211,193900,2321864600,6780,6780,6780,6780,0
20241211,193800,2321864600,6780,6780,6780,6780,0
20241211,193700,2321864600,6780,6780,6780,6780,0
20241211,193600,2321864600,6780,6780,6780,6780,0
20241211,193500,2321864600,6780,6780,6780,6780,2484
20241211,193400,2321864600,6780,6780,6780,6780,0
20241211,193300,2321864600,6780,6780,6780,6780,0
20241211,193200,2321864600,6780,6780,6780,6780,0
20241211,193100,2321864600,6780,6780,6780,6780,0
20241211,193000,2321864600,6780,6780,6780,6780,0
20241211,192900,2321864600,6780,6780,6780,6780,0
20241211,192800,2321864600,6780,6780,6780,6780,0
20241211,192700,2321864600,6780,6780,6780,6780,0
20241211,192600,2321864600,6780,6780,6780,6780,0
20241211,192500,2321864600,6780,6780,6780,6780,0
20241211,192400,2321864600,6780,6780,6780,6780,0
20241211,192300,2321864600,6780,6780,6780,6780,0
20241211,192200,2321864600,6780,6780,6780,6780,0
20241211,192100,2321864600,6780,6780,6780,6780,0
20241211,192000,2321864600,6780,6780,6780,6780,0
20241211,191900,2321864600,6780,6780,6780,6780,0
20241211,191800,2321864600,6780,6780,6780,6780,0
20241211,191700,2321864600,6780,6780,6780,6780,0
20241211,191600,2321864600,6780,6780,6780,6780,0
20241211,191500,2321864600,6780,6780,6780,6780,0
20241211,191400,2321864600,6780,6780,6780,6780,0
20241211,191300,2321864600,6780,6780,6780,6780,0
20241211,191200,2321864600,6780,6780,6780,6780,0
20241211,191100,2321864600,6780,6780,6780,6780,0
20241211,191000,2321864600,6780,6780,6780,6780,0
20241211,190900,2321864600,6780,6780,6780,6780,0
20241211,190800,2321864600,6780,6780,6780,6780,0
20241211,190700,2321864600,6780,6780,6780,6780,0
20241211,190600,2321864600,6780,6780,6780,6780,0
20241211,190500,2321864600,6780,6780,6780,6780,2484
20241211,190400,2321864600,6780,6780,6780,6780,0
20241211,190300,2321864600,6780,6780,6780,6780,0
20241211,190200,2321864600,6780,6780,6780,6780,0
20241211,190100,2321864600,6780,6780,6780,6780,0
20241211,190000,2321864600,6780,6780,6780,6780,0
20241211,185900,2321864600,6780,6780,6780,6780,0
20241211,185800,2321864600,6780,6780,6780,6780,0
20241211,185700,2321864600,6780,6780,6780,6780,0
20241211,185600,2321864600,6780,6780,6780,6780,0
20241211,185500,2321864600,6780,6780,6780,6780,0
20241211,185400,2321864600,6780,6780,6780,6780,0
20241211,185300,2321864600,6780,6780,6780,6780,0
20241211,185200,2321864600,6780,6780,6780,6780,0
20241211,185100,2321864600,6780,6780,6780,6780,0
20241211,185000,2321864600,6780,6780,6780,6780,0
20241211,184900,2321864600,6780,6780,6780,6780,0
20241211,184800,2321864600,6780,6780,6780,6780,0
20241211,184700,2321864600,6780,6780,6780,6780,0
20241211,184600,2321864600,6780,6780,6780,6780,0
20241211,184500,2321864600,6780,6780,6780,6780,0
20241211,184400,2321864600,6780,6780,6780,6780,0
20241211,184300,2321864600,6780,6780,6780,6780,0
20241211,184200,2321864600,6780,6780,6780,6780,0
20241211,184100,2321864600,6780,6780,6780,6780,0
20241211,184000,2321864600,6780,6780,6780,6780,0
20241211,183900,2321864600,6780,6780,6780,6780,0
20241211,183800,2321864600,6780,6780,6780,6780,0
20241211,183700,2321864600,6780,6780,6780,6780,0
20241211,183600,2321864600,6780,6780,6780,6780,0
20241211,183500,2321864600,6780,6780,6780,6780,2484
20241211,183400,2321864600,6780,6780,6780,6780,0
20241211,183300,2321864600,6780,6780,6780,6780,0
20241211,183200,2321864600,6780,6780,6780,6780,0
20241211,183100,2321864600,6780,6780,6780,6780,0
20241211,183000,2321864600,6780,6780,6780,6780,0
20241211,182900,2321864600,6780,6780,6780,6780,0
20241211,182800,2321864600,6780,6780,6780,6780,0
20241211,182700,2321864600,6780,6780,6780,6780,0
20241211,182600,2321864600,6780,6780,6780,6780,0
20241211,182500,2321864600,6780,6780,6780,6780,0
20241211,182400,2321864600,6780,6780,6780,6780,0
20241211,182300,2321864600,6780,6780,6780,6780,0
20241211,182200,2321864600,6780,6780,6780,6780,0
20241211,182100,2321864600,6780,6780,6780,6780,0
20241211,182000,2321864600,6780,6780,6780,6780,0
20241211,181900,2321864600,6780,6780,6780,6780,0
20241211,181800,2321864600,6780,6780,6780,6780,0
20241211,181700,2321864600,6780,6780,6780,6780,0
20241211,181600,2321864600,6780,6780,6780,6780,0
20241211,181500,2321864600,6780,6780,6780,6780,0
20241211,181400,2321864600,6780,6780,6780,6780,0
20241211,181300,2321864600,6780,6780,6780,6780,0
20241211,181200,2321864600,6780,6780,6780,6780,0
20241211,181100,2321864600,6780,6780,6780,6780,0
20241211,181000,2321864600,6780,6780,6780,6780,0
20241211,180900,2321864600,6780,6780,6780,6780,0
20241211,180800,2321864600,6780,6780,6780,6780,0
20241211,180700,2321864600,6780,6780,6780,6780,0
20241211,180600,2321864600,6780,6780,6780,6780,0
20241211,180500,2321864600,6780,6780,6780,6780,2484
20241211,180400,2321864600,6780,6780,6780,6780,0
20241211,180300,2321864600,6780,6780,6780,6780,0
20241211,180200,2321864600,6780,6780,6780,6780,0
20241211,180100,2321864600,6780,6780,6780,6780,0
20241211,180000,2321864600,6780,6780,6780,6780,0
20241211,175900,2321864600,6780,6780,6780,6780,0
20241211,175800,2321864600,6780,6780,6780,6780,0
20241211,175700,2321864600,6780,6780,6780,6780,0
20241211,175600,2321864600,6780,6780,6780,6780,0
20241211,175500,2321864600,6780,6780,6780,6780,0
20241211,175400,2321864600,6780,6780,6780,6780,0
20241211,175300,2321864600,6780,6780,6780,6780,0
20241211,175200,2321864600,6780,6780,6780,6780,0
20241211,175100,2321864600,6780,6780,6780,6780,0
20241211,175000,2321864600,6780,6780,6780,6780,0
20241211,174900,2321864600,6780,6780,6780,6780,0
20241211,174800,2321864600,6780,6780,6780,6780,0
20241211,174700,2321864600,6780,6780,6780,6780,0
20241211,174600,2321864600,6780,6780,6780,6780,0
20241211,174500,2321864600,6780,6780,6780,6780,0
20241211,174400,2321864600,6780,6780,6780,6780,0
20241211,174300,2321864600,6780,6780,6780,6780,0
20241211,174200,2321864600,6780,6780,6780,6780,0
20241211,174100,2321864600,6780,6780,6780,6780,0
20241211,174000,2321864600,6780,6780,6780,6780,0
20241211,173900,2321864600,6780,6780,6780,6780,0
20241211,173800,2321864600,6780,6780,6780,6780,0
20241211,173700,2321864600,6780,6780,6780,6780,0
20241211,173600,2321864600,6780,6780,6780,6780,0
20241211,173500,2321864600,6780,6780,6780,6780,2484
20241211,173400,2321864600,6780,6780,6780,6780,0
20241211,173300,2321864600,6780,6780,6780,6780,0
20241211,173200,2321864600,6780,6780,6780,6780,0
20241211,173100,2321864600,6780,6780,6780,6780,0
20241211,173000,2321864600,6780,6780,6780,6780,0
20241211,172900,2321864600,6780,6780,6780,6780,0
20241211,172800,2321864600,6780,6780,6780,6780,0
20241211,172700,2321864600,6780,6780,6780,6780,0
20241211,172600,2321864600,6780,6780,6780,6780,0
20241211,172500,2321864600,6780,6780,6780,6780,0
20241211,172400,2321864600,6780,6780,6780,6780,0
20241211,172300,2321864600,6780,6780,6780,6780,0
20241211,172200,2321864600,6780,6780,6780,6780,0
20241211,172100,2321864600,6780,6780,6780,6780,0
20241211,172000,2321864600,6780,6780,6780,6780,0
20241211,171900,2321864600,6780,6780,6780,6780,0
20241211,171800,2321864600,6780,6780,6780,6780,0
20241211,171700,2321864600,6780,6780,6780,6780,0
20241211,171600,2321864600,6780,6780,6780,6780,0
20241211,171500,2321864600,6780,6780,6780,6780,0
20241211,171400,2321864600,6780,6780,6780,6780,0
20241211,171300,2321864600,6780,6780,6780,6780,0
20241211,171200,2321864600,6780,6780,6780,6780,0
20241211,171100,2321864600,6780,6780,6780,6780,0
20241211,171000,2321864600,6780,6780,6780,6780,0
20241211,170900,2321864600,6780,6780,6780,6780,0
20241211,170800,2321864600,6780,6780,6780,6780,0
20241211,170700,2321864600,6780,6780,6780,6780,0
20241211,170600,2321864600,6780,6780,6780,6780,0
20241211,170500,2321864600,6780,6780,6780,6780,2484
20241211,170400,2321864600,6780,6780,6780,6780,0
20241211,170300,2321864600,6780,6780,6780,6780,0
20241211,170200,2321864600,6780,6780,6780,6780,0
20241211,170100,2321864600,6780,6780,6780,6780,0
20241211,170000,2321864600,6780,6780,6780,6780,0
20241211,165900,2321864600,6780,6780,6780,6780,0
20241211,165800,2321864600,6780,6780,6780,6780,0
20241211,165700,2321864600,6780,6780,6780,6780,0
20241211,165600,2321864600,6780,6780,6780,6780,0
20241211,165500,2321864600,6780,6780,6780,6780,0
20241211,165400,2321864600,6780,6780,6780,6780,0
20241211,165300,2321864600,6780,6780,6780,6780,0
20241211,165200,2321864600,6780,6780,6780,6780,0
20241211,165100,2321864600,6780,6780,6780,6780,0
20241211,165000,2321864600,6780,6780,6780,6780,0
20241211,164900,2321864600,6780,6780,6780,6780,0
20241211,164800,2321864600,6780,6780,6780,6780,0
20241211,164700,2321864600,6780,6780,6780,6780,0
20241211,164600,2321864600,6780,6780,6780,6780,0
20241211,164500,2321864600,6780,6780,6780,6780,0
20241211,164400,2321864600,6780,6780,6780,6780,0
20241211,164300,2321864600,6780,6780,6780,6780,0
20241211,164200,2321864600,6780,6780,6780,6780,0
20241211,164100,2321864600,6780,6780,6780,6780,0
20241211,164000,2321864600,6780,6780,6780,6780,0
20241211,163900,2321864600,6780,6780,6780,6780,0
20241211,163800,2321864600,6780,6780,6780,6780,0
20241211,163700,2321864600,6780,6780,6780,6780,0
20241211,163600,2321864600,6780,6780,6780,6780,0
20241211,163500,2321864600,6780,6780,6780,6780,2484
20241211,163400,2321864600,6780,6780,6780,6780,0
20241211,163300,2321864600,6780,6780,6780,6780,0
20241211,163200,2321864600,6780,6780,6780,6780,0
20241211,163100,2321864600,6780,6780,6780,6780,0
20241211,163000,2321864600,6780,6780,6780,6780,0
20241211,162900,2321864600,6780,6780,6780,6780,0
20241211,162800,2321864600,6780,6780,6780,6780,0
20241211,162700,2321864600,6780,6780,6780,6780,0
20241211,162600,2321864600,6780,6780,6780,6780,0
20241211,162500,2321864600,6780,6780,6780,6780,0
20241211,162400,2321864600,6780,6780,6780,6780,0
20241211,162300,2321864600,6780,6780,6780,6780,0
20241211,162200,2321864600,6780,6780,6780,6780,0
20241211,162100,2321864600,6780,6780,6780,6780,0
20241211,162000,2321864600,6780,6780,6780,6780,0
20241211,161900,2321864600,6780,6780,6780,6780,0
20241211,161800,2321864600,6780,6780,6780,6780,0
20241211,161700,2321864600,6780,6780,6780,6780,0
20241211,161600,2321864600,6780,6780,6780,6780,0
20241211,161500,2321864600,6780,6780,6780,6780,0
20241211,161400,2321864600,6780,6780,6780,6780,0
20241211,161300,2321864600,6780,6780,6780,6780,0
20241211,161200,2321864600,6780,6780,6780,6780,0
20241211,161100,2321864600,6780,6780,6780,6780,0
20241211,161000,2321864600,6780,6780,6780,6780,0
20241211,160900,2321864600,6780,6780,6780,6780,0
20241211,160800,2321864600,6780,6780,6780,6780,0
20241211,160700,2321864600,6780,6780,6780,6780,0
20241211,160600,2321864600,6780,6780,6780,6780,0
20241211,160500,2321864600,6780,6780,6780,6780,2484
20241211,160400,2321864600,6780,6780,6780,6780,0
20241211,160300,2321864600,6780,6780,6780,6780,0
20241211,160200,2321864600,6780,6780,6780,6780,0
20241211,160100,2321864600,6780,6780,6780,6780,0
20241211,160000,2321864600,6780,6780,6780,6780,0
20241211,155900,2321864600,6780,6780,6780,6780,0
20241211,155800,2321864600,6780,6780,6780,6780,0
20241211,155700,2321864600,6780,6780,6780,6780,0
20241211,155600,2321864600,6780,6780,6780,6780,0
20241211,155500,2321864600,6780,6780,6780,6780,0
20241211,155400,2321864600,6780,6780,6780,6780,0
20241211,155300,2321864600,6780,6780,6780,6780,0
20241211,155200,2321864600,6780,6780,6780,6780,0
20241211,155100,2321864600,6780,6780,6780,6780,0
20241211,155000,2321864600,6780,6780,6780,6780,0
20241211,154900,2321864600,6780,6780,6780,6780,0
20241211,154800,2321864600,6780,6780,6780,6780,0
20241211,154700,2321864600,6780,6780,6780,6780,0
20241211,154600,2321864600,6780,6780,6780,6780,0
20241211,154500,2321864600,6780,6780,6780,6780,0
20241211,154400,2321864600,6780,6780,6780,6780,0
20241211,154300,2321864600,6780,6780,6780,6780,0
20241211,154200,2321864600,6780,6780,6780,6780,0
20241211,154100,2321864600,6780,6780,6780,6780,0
20241211,154000,2321864600,6780,6780,6780,6780,0
20241211,153900,2321864600,6780,6780,6780,6780,0
20241211,153800,2321864600,6780,6780,6780,6780,0
20241211,153700,2321864600,6780,6780,6780,6780,0
20241211,153600,2321864600,6780,6780,6780,6780,0
20241211,153500,2321864600,6780,6780,6780,6780,2484
20241211,153400,2321864600,6780,6780,6780,6780,0
20241211,153300,2321864600,6780,6780,6780,6780,0
20241211,153200,2321864600,6780,6780,6780,6780,0
20241211,153100,2321864600,6780,6780,6780,6780,0
20241211,153000,2321864600,6780,6780,6780,6780,2484
20241211,152900,2305023080,6770,6770,6770,6770,0
20241211,152800,2305023080,6770,6770,6770,6770,0
20241211,152700,2305023080,6770,6770,6770,6770,0
20241211,152600,2305023080,6770,6770,6770,6770,0
20241211,152500,2305023080,6770,6770,6770,6770,0
20241211,152400,2305023080,6770,6770,6770,6770,0
20241211,152300,2305023080,6770,6770,6770,6770,0
20241211,152200,2305023080,6770,6770,6770,6770,0
20241211,152100,2305023080,6770,6770,6770,6770,0
20241211,152000,2305023080,6770,6770,6770,6770,0
20241211,151900,2305023080,6770,6780,6780,6770,563
20241211,151800,2301208570,6780,6750,6780,6750,729
20241211,151700,2296277420,6760,6750,6780,6750,1341
20241211,151600,2287209260,6760,6750,6760,6750,46
20241211,151500,2286898600,6750,6760,6760,6750,439
20241211,151400,2283931610,6770,6760,6770,6760,97
20241211,151300,2283275830,6750,6730,6760,6710,1395
20241211,151200,2273857440,6710,6740,6750,6710,480
20241211,151100,2270633910,6750,6750,6750,6750,0
20241211,151000,2270633910,6750,6750,6750,6750,0
20241211,150900,2270633910,6750,6750,6750,6750,1
20241211,150800,2270627160,6720,6720,6720,6710,181
20241211,150700,2269412080,6720,6750,6750,6720,131
20241211,150600,2268531730,6720,6740,6740,6710,8
20241211,150500,2268477940,6750,6750,6750,6750,1
20241211,150400,2268471190,6750,6750,6750,6750,5
20241211,150300,2268437440,6760,6730,6760,6730,1260
20241211,150200,2259938880,6710,6730,6730,6710,88
20241211,150100,2259346860,6720,6730,6740,6720,1184
20241211,150000,2251388290,6720,6720,6720,6720,10
20241211,145900,2251321090,6730,6720,6730,6720,29
20241211,145800,2251126120,6730,6730,6730,6730,10
20241211,145700,2251058820,6730,6730,6730,6730,732
20241211,145600,2246132460,6730,6730,6730,6730,577
20241211,145500,2242249250,6740,6730,6740,6730,215
20241211,145400,2240800800,6750,6750,6750,6750,1
20241211,145300,2240794050,6730,6750,6750,6730,10
20241211,145200,2240726670,6750,6750,6750,6750,0
20241211,145100,2240726670,6750,6730,6750,6730,50
20241211,145000,2240390090,6740,6750,6750,6740,33
20241211,144900,2240167350,6750,6730,6750,6730,35
20241211,144800,2239931750,6730,6750,6750,6730,431
20241211,144700,2237029120,6750,6730,6750,6730,61
20241211,144600,2236618570,6730,6730,6730,6730,0
20241211,144500,2236618570,6730,6750,6750,6730,72
20241211,144400,2236132770,6750,6750,6750,6750,0
20241211,144300,2236132770,6750,6750,6750,6750,1
20241211,144200,2236126020,6750,6750,6750,6750,7
20241211,144100,2236078770,6750,6750,6750,6750,1
20241211,144000,2236072020,6740,6740,6740,6740,1203
20241211,143900,2227963800,6730,6730,6730,6730,152
20241211,143800,2226940840,6730,6740,6740,6730,533
20241211,143700,2223348750,6750,6750,6750,6740,21
20241211,143600,2223207190,6740,6740,6740,6740,500
20241211,143500,2219837190,6730,6730,6730,6730,0
20241211,143400,2219837190,6730,6740,6740,6730,43
20241211,143300,2219547700,6740,6740,6750,6740,89
20241211,143200,2218947820,6740,6750,6750,6740,109
20241211,143100,2218213150,6740,6740,6740,6740,165
20241211,143000,2217101050,6770,6770,6770,6770,2
20241211,142900,2217087510,6770,6750,6770,6750,250
20241211,142800,2215397970,6750,6750,6750,6750,1
20241211,142700,2215391220,6730,6730,6730,6730,0
20241211,142600,2215391220,6730,6730,6730,6730,31
20241211,142500,2215182590,6750,6750,6750,6750,1
20241211,142400,2215175840,6750,6730,6750,6730,24
20241211,142300,2215014040,6750,6750,6750,6750,1
20241211,142200,2215007290,6730,6730,6730,6730,0
20241211,142100,2215007290,6730,6730,6730,6730,0
20241211,142000,2215007290,6730,6750,6750,6730,32
20241211,141900,2214791910,6740,6740,6740,6740,7
20241211,141800,2214744730,6730,6730,6730,6730,0
20241211,141700,2214744730,6730,6740,6740,6730,197
20241211,141600,2213416980,6750,6750,6750,6750,10
20241211,141500,2213349480,6750,6750,6750,6750,0
20241211,141400,2213349480,6750,6750,6750,6750,52
20241211,141300,2212998480,6750,6750,6750,6750,20
20241211,141200,2212863480,6740,6730,6740,6730,2734
20241211,141100,2194440300,6730,6730,6730,6730,10
20241211,141000,2194373000,6730,6730,6730,6730,1
20241211,140900,2194366270,6710,6710,6710,6710,165
20241211,140800,2193259120,6710,6710,6710,6710,0
20241211,140700,2193259120,6710,6710,6710,6710,160
20241211,140600,2192185520,6720,6730,6730,6720,124
20241211,140500,2191351440,6730,6730,6730,6730,2
20241211,140400,2191337980,6730,6730,6730,6730,0
20241211,140300,2191337980,6730,6730,6730,6730,2
20241211,140200,2191324520,6730,6730,6730,6730,1
20241211,140100,2191317790,6710,6710,6710,6710,0
20241211,140000,2191317790,6710,6720,6720,6710,1017
20241211,135900,2184490260,6720,6720,6720,6720,0
20241211,135800,2184490260,6720,6720,6720,6720,0
20241211,135700,2184490260,6720,6720,6720,6720,150
20241211,135600,2183482260,6720,6720,6720,6720,0
20241211,135500,2183482260,6720,6760,6760,6720,7
20241211,135400,2183435170,6720,6720,6730,6720,526
20241211,135300,2179895830,6750,6750,6750,6750,0
20241211,135200,2179895830,6750,6750,6750,6750,0
20241211,135100,2179895830,6750,6750,6750,6750,0
20241211,135000,2179895830,6750,6750,6750,6750,675
20241211,134900,2175339580,6750,6750,6750,6750,1
20241211,134800,2175332830,6750,6750,6750,6750,5
20241211,134700,2175299080,6750,6750,6750,6750,0
20241211,134600,2175299080,6750,6750,6750,6750,0
20241211,134500,2175299080,6750,6750,6750,6750,1074
20241211,134400,2168049580,6750,6750,6750,6750,1
20241211,134300,2168042830,6750,6720,6750,6720,9
20241211,134200,2167982200,6710,6720,6720,6710,100
20241211,134100,2167310930,6730,6740,6740,6730,86
20241211,134000,2166731920,6750,6750,6750,6750,0
20241211,133900,2166731920,6750,6750,6750,6750,100
20241211,133800,2166056920,6770,6770,6770,6770,5
20241211,133700,2166023070,6770,6770,6770,6770,50
20241211,133600,2165684570,6770,6770,6770,6770,0
20241211,133500,2165684570,6770,6760,6770,6760,478
20241211,133400,2162450600,6750,6750,6750,6750,50
20241211,133300,2162113100,6730,6730,6730,6730,3309
20241211,133200,2139843530,6730,6730,6730,6730,15
20241211,133100,2139742580,6760,6730,6760,6730,744
20241211,133000,2134735430,6730,6760,6760,6730,209
20241211,132900,2133324220,6760,6760,6760,6760,0
20241211,132800,2133324220,6760,6760,6760,6760,16
20241211,132700,2133216060,6760,6760,6760,6750,631
20241211,132600,2128954800,6770,6770,6770,6770,20
20241211,132500,2128819400,6770,6750,6770,6750,17
20241211,132400,2128704570,6750,6750,6750,6750,100
20241211,132300,2128029570,6750,6760,6760,6750,355
20241211,132200,2125630910,6750,6750,6750,6750,10
20241211,132100,2125563410,6750,6730,6750,6730,422
20241211,132000,2122717010,6740,6740,6740,6740,106
20241211,131900,2122002570,6740,6740,6740,6740,52
20241211,131800,2121652090,6750,6750,6750,6750,0
20241211,131700,2121652090,6750,6750,6750,6750,5
20241211,131600,2121618340,6750,6750,6750,6750,1
20241211,131500,2121611590,6730,6730,6730,6730,0
20241211,131400,2121611590,6730,6730,6730,6730,0
20241211,131300,2121611590,6730,6730,6730,6730,0
20241211,131200,2121611590,6730,6730,6730,6730,0
20241211,131100,2121611590,6730,6730,6730,6730,462
20241211,131000,2118502330,6730,6730,6730,6730,1
20241211,130900,2118495600,6710,6710,6710,6710,1
20241211,130800,2118488890,6710,6720,6720,6710,11
20241211,130700,2118414980,6710,6710,6710,6710,0
20241211,130600,2118414980,6710,6700,6710,6700,249
20241211,130500,2116746580,6700,6700,6700,6700,1
20241211,130400,2116739880,6700,6720,6720,6700,13
20241211,130300,2116652720,6700,6700,6750,6700,474
20241211,130200,2113469170,6700,6700,6700,6700,7
20241211,130100,2113422270,6680,6700,6700,6680,16
20241211,130000,2113315090,6690,6690,6690,6680,246
20241211,125900,2111670370,6690,6690,6690,6690,264
20241211,125800,2109904210,6690,6700,6700,6690,308
20241211,125700,2107841130,6700,6700,6700,6700,1
20241211,125600,2107834430,6700,6700,6700,6700,45
20241211,125500,2107532930,6700,6720,6730,6700,391
20241211,125400,2104905070,6720,6720,6720,6720,0
20241211,125300,2104905070,6720,6720,6720,6720,1
20241211,125200,2104898350,6730,6740,6740,6730,22
20241211,125100,2104750100,6740,6720,6740,6720,252
20241211,125000,2103052100,6710,6710,6710,6710,103
20241211,124900,2102360970,6710,6710,6710,6700,681
20241211,124800,2097793610,6710,6720,6720,6710,190
20241211,124700,2096516820,6720,6720,6720,6720,75
20241211,124600,2096012820,6710,6720,6720,6710,70
20241211,124500,2095543060,6730,6730,6730,6720,1102
20241211,124400,2088133380,6730,6720,6730,6720,123
20241211,124300,2087305600,6710,6720,6760,6710,334
20241211,124200,2085055400,6720,6730,6740,6710,1128
20241211,124100,2077478190,6760,6820,6820,6720,4604
20241211,124000,2046365100,6810,6700,6880,6700,15332
20241211,123900,1941778750,6700,6700,6700,6700,0
20241211,123800,1941778750,6700,6700,6700,6700,252
20241211,123700,1940090350,6720,6700,6720,6700,210
20241211,123600,1938683150,6720,6720,6720,6720,180
20241211,123500,1937473550,6720,6720,6720,6720,118
20241211,123400,1936680590,6710,6710,6710,6710,51
20241211,123300,1936338380,6710,6710,6710,6710,0
20241211,123200,1936338380,6710,6710,6710,6710,0
20241211,123100,1936338380,6710,6710,6710,6710,0
20241211,123000,1936338380,6710,6710,6710,6700,440
20241211,122900,1933387120,6720,6720,6720,6720,0
20241211,122800,1933387120,6720,6720,6720,6720,15
20241211,122700,1933286320,6710,6710,6710,6710,59
20241211,122600,1932890430,6720,6720,6720,6720,0
20241211,122500,1932890430,6720,6730,6730,6720,424
20241211,122400,1930037120,6740,6740,6740,6740,3
20241211,122300,1930016900,6760,6760,6760,6760,1
20241211,122200,1930010140,6760,6730,6760,6730,75
20241211,122100,1929505360,6760,6770,6770,6760,12
20241211,122000,1929424220,6770,6770,6770,6770,0
20241211,121900,1929424220,6770,6780,6780,6770,12
20241211,121800,1929342970,6770,6710,6770,6710,4435
20241211,121700,1899422420,6680,6680,6680,6680,230
20241211,121600,1897886020,6680,6680,6680,6680,1
20241211,121500,1897879340,6670,6670,6670,6670,0
20241211,121400,1897879340,6670,6700,6700,6670,280
20241211,121300,1896007820,6700,6700,6700,6700,0
20241211,121200,1896007820,6700,6700,6700,6700,483
20241211,121100,1892771720,6700,6700,6700,6700,449
20241211,121000,1889763420,6700,6700,6700,6700,30
20241211,120900,1889562420,6710,6710,6710,6710,169
20241211,120800,1888428430,6710,6710,6710,6710,50
20241211,120700,1888092930,6710,6710,6710,6710,0
20241211,120600,1888092930,6710,6710,6710,6710,10
20241211,120500,1888025830,6700,6700,6700,6700,12
20241211,120400,1887945430,6710,6710,6710,6710,56
20241211,120300,1887569670,6730,6710,6730,6710,132
20241211,120200,1886682770,6720,6720,6720,6720,49
20241211,120100,1886353490,6720,6720,6720,6720,13
20241211,120000,1886266130,6730,6730,6730,6730,0
20241211,115900,1886266130,6730,6730,6730,6730,2
20241211,115800,1886252670,6730,6730,6730,6730,120
20241211,115700,1885445070,6730,6720,6730,6720,8
20241211,115600,1885391300,6720,6720,6720,6720,92
20241211,115500,1884773060,6720,6710,6720,6710,63
20241211,115400,1884350020,6710,6710,6710,6710,1
20241211,115300,1884343310,6710,6710,6710,6710,141
20241211,115200,1883397200,6720,6720,6720,6720,0
20241211,115100,1883397200,6720,6720,6720,6720,0
20241211,115000,1883397200,6720,6720,6720,6720,10
20241211,114900,1883330000,6720,6720,6720,6720,0
20241211,114800,1883330000,6720,6720,6720,6720,2
20241211,114700,1883316560,6720,6710,6720,6710,49
20241211,114600,1882987300,6700,6700,6700,6700,2
20241211,114500,1882973900,6700,6700,6700,6700,0
20241211,114400,1882973900,6700,6700,6700,6700,0
20241211,114300,1882973900,6700,6700,6700,6700,1
20241211,114200,1882967200,6720,6720,6720,6720,31
20241211,114100,1882758880,6720,6720,6720,6720,0
20241211,114000,1882758880,6720,6730,6730,6720,6
20241211,113900,1882718530,6730,6730,6730,6730,9
20241211,113800,1882657960,6730,6730,6730,6730,0
20241211,113700,1882657960,6730,6730,6730,6730,0
20241211,113600,1882657960,6730,6730,6730,6730,50
20241211,113500,1882321460,6730,6700,6730,6690,67
20241211,113400,1881872700,6730,6720,6730,6720,290
20241211,113300,1879921540,6730,6730,6730,6730,80
20241211,113200,1879383140,6730,6730,6730,6730,5
20241211,113100,1879349490,6730,6730,6730,6730,6
20241211,113000,1879309110,6730,6720,6730,6720,570
20241211,112900,1875474970,6680,6680,6680,6680,0
20241211,112800,1875474970,6680,6680,6680,6680,0
20241211,112700,1875474970,6680,6680,6680,6680,0
20241211,112600,1875474970,6680,6710,6720,6680,294
20241211,112500,1873502490,6710,6700,6710,6700,923
20241211,112400,1867312900,6700,6700,6700,6700,1
20241211,112300,1867306200,6660,6700,6700,6660,500
20241211,112200,1863974680,6700,6680,6700,6680,1073
20241211,112100,1856793810,6680,6650,6680,6650,1962
20241211,112000,1843735080,6650,6690,6690,6650,87
20241211,111900,1843153450,6650,6650,6650,6650,0
20241211,111800,1843153450,6650,6650,6680,6650,209
20241211,111700,1841761500,6700,6700,6700,6700,0
20241211,111600,1841761500,6700,6680,6700,6680,1187
20241211,111500,1833813380,6670,6670,6670,6670,201
20241211,111400,1832472710,6640,6670,6670,6640,1168
20241211,111300,1824701980,6640,6660,6670,6640,2242
20241211,111200,1809804890,6670,6680,6680,6670,117
20241211,111100,1809023460,6690,6690,6690,6690,156
20241211,111000,1807979820,6690,6690,6690,6690,60
20241211,110900,1807578420,6710,6700,6710,6700,295
20241211,110800,1805601900,6700,6700,6700,6700,1
20241211,110700,1805595200,6680,6680,6680,6680,203
20241211,110600,1804239160,6680,6680,6680,6680,0
20241211,110500,1804239160,6680,6690,6690,6680,1101
20241211,110400,1796874940,6690,6690,6690,6690,2675
20241211,110300,1778979190,6690,6700,6700,6670,407
20241211,110200,1776253320,6700,6710,6710,6700,25
20241211,110100,1776085780,6710,6700,6730,6650,1520
20241211,110000,1765948690,6730,6730,6730,6730,0
20241211,105900,1765948690,6730,6690,6730,6690,305
20241211,105800,1763908040,6690,6700,6700,6690,369
20241211,105700,1761439420,6690,6700,6700,6690,44
20241211,105600,1761145040,6710,6710,6710,6700,701
20241211,105500,1756447360,6710,6710,6710,6700,312
20241211,105400,1754355880,6710,6730,6730,6710,84
20241211,105300,1753791810,6710,6710,6710,6710,48
20241211,105200,1753469730,6700,6700,6700,6700,0
20241211,105100,1753469730,6700,6700,6700,6700,12
20241211,105000,1753389330,6700,6700,6700,6700,192
20241211,104900,1752102930,6700,6740,6740,6700,43
20241211,104800,1751813150,6700,6720,6720,6700,214
20241211,104700,1750377300,6730,6720,6730,6720,138
20241211,104600,1749449560,6730,6730,6730,6730,0
20241211,104500,1749449560,6730,6730,6730,6710,1019
20241211,104400,1742594970,6730,6730,6730,6730,1
20241211,104300,1742588240,6710,6710,6710,6710,152
20241211,104200,1741568320,6710,6720,6720,6710,119
20241211,104100,1740769710,6740,6740,6740,6720,16
20241211,104000,1740662030,6750,6720,6750,6710,475
20241211,103900,1737473480,6720,6720,6720,6720,0
20241211,103800,1737473480,6720,6720,6720,6720,144
20241211,103700,1736505800,6720,6720,6720,6720,0
20241211,103600,1736505800,6720,6750,6750,6720,1853
20241211,103500,1724032620,6770,6750,6770,6750,453
20241211,103400,1720974850,6750,6760,6760,6750,336
20241211,103300,1718705250,6740,6760,6760,6740,450
20241211,103200,1715664850,6760,6740,6770,6740,504
20241211,103100,1712266670,6740,6780,6780,6740,761
20241211,103000,1707137490,6780,6730,6780,6730,388
20241211,102900,1704509250,6720,6750,6750,6710,2333
20241211,102800,1688820220,6750,6770,6770,6750,1008
20241211,102700,1682014180,6770,6760,6770,6760,154
20241211,102600,1680972940,6760,6760,6760,6750,516
20241211,102500,1677485540,6760,6770,6770,6750,798
20241211,102400,1672090260,6770,6800,6800,6770,1478
20241211,102300,1662060800,6800,6810,6810,6800,311
20241211,102200,1659945890,6830,6800,6830,6800,956
20241211,102100,1653420940,6800,6830,6830,6800,265
20241211,102000,1651616580,6820,6820,6820,6820,103
20241211,101900,1650914120,6850,6840,6850,6840,3197
20241211,101800,1629016850,6820,6820,6840,6800,622
20241211,101700,1624774590,6800,6810,6840,6800,1041
20241211,101600,1617693550,6820,6840,6840,6820,316
20241211,101500,1615538410,6840,6810,6840,6800,5086
20241211,101400,1580889650,6820,6820,6830,6820,62
20241211,101300,1580466790,6830,6830,6830,6820,96
20241211,101200,1579811800,6830,6820,6840,6820,813
20241211,101100,1574260120,6840,6820,6840,6810,125
20241211,101000,1573407810,6820,6810,6820,6810,251
20241211,100900,1571696990,6810,6840,6840,6800,651
20241211,100800,1567257430,6860,6860,6860,6860,25
20241211,100700,1567085930,6870,6840,6870,6830,1308
20241211,100600,1558122930,6840,6840,6850,6840,244
20241211,100500,1556453870,6850,6840,6850,6840,36
20241211,100400,1556207580,6840,6830,6850,6830,234
20241211,100300,1554607500,6840,6840,6840,6830,268
20241211,100200,1552774540,6840,6850,6850,6840,1914
20241211,100100,1539675730,6860,6850,6860,6850,324
20241211,100000,1537453100,6850,6850,6850,6850,914
20241211,095900,1531192200,6860,6860,6870,6860,672
20241211,095800,1526578750,6860,6860,6870,6850,170
20241211,095700,1525412840,6860,6880,6880,6860,823
20241211,095600,1519757720,6880,6880,6880,6880,929
20241211,095500,1513366200,6880,6890,6890,6850,3148
20241211,095400,1491736930,6890,6840,6890,6840,2961
20241211,095300,1471417560,6830,6850,6850,6820,2138
20241211,095200,1456798640,6850,6820,6850,6820,430
20241211,095100,1453861420,6820,6780,6830,6780,892
20241211,095000,1447778080,6810,6790,6810,6790,226
20241211,094900,1446242880,6790,6770,6790,6770,489
20241211,094800,1442927270,6780,6740,6780,6740,242
20241211,094700,1441293730,6740,6770,6800,6720,2578
20241211,094600,1423907790,6760,6800,6800,6760,1146
20241211,094500,1416142080,6810,6830,6830,6810,158
20241211,094400,1415065160,6830,6820,6830,6820,1081
20241211,094300,1407692660,6830,6840,6840,6790,2223
20241211,094200,1392566150,6830,6850,6850,6830,472
20241211,094100,1389337620,6850,6850,6860,6840,241
20241211,094000,1387687670,6840,6850,6850,6840,1493
20241211,093900,1377465270,6850,6850,6870,6850,591
20241211,093800,1373413060,6850,6840,6860,6830,267
20241211,093700,1371586280,6840,6870,6890,6830,2052
20241211,093600,1357484670,6880,6830,6880,6810,3797
20241211,093500,1331435580,6790,6790,6800,6750,2391
20241211,093400,1315216740,6800,6830,6830,6790,2918
20241211,093300,1295327050,6830,6840,6850,6820,475
20241211,093200,1292081040,6860,6880,6880,6840,1396
20241211,093100,1282494650,6870,6880,6890,6860,4146
20241211,093000,1253984000,6880,6830,6880,6830,2143
20241211,092900,1239274310,6830,6820,6830,6780,2299
20241211,092800,1223628550,6840,6800,6840,6800,4270
20241211,092700,1194518580,6780,6800,6820,6770,4525
20241211,092600,1163788050,6800,6840,6850,6800,7217
20241211,092500,1114560890,6840,6880,6880,6840,4638
20241211,092400,1082764610,6870,6890,6900,6850,5452
20241211,092300,1045218220,6880,6900,6900,6820,9301
20241211,092200,981392440,6880,6870,6900,6840,8867
20241211,092100,920321120,6890,6820,6890,6820,5998
20241211,092000,879194560,6820,6840,6880,6810,7654
20241211,091900,826761670,6820,6880,6880,6820,15299
20241211,091800,721786440,6880,6790,6880,6770,20189
20241211,091700,584446970,6810,6810,6810,6810,0
20241211,091600,584446970,6810,6800,6810,6770,7768
20241211,091500,531587980,6790,6730,6800,6710,9539
20241211,091400,467100720,6740,6660,6740,6650,8386
20241211,091300,410880220,6660,6630,6660,6610,4662
20241211,091200,379925590,6620,6650,6680,6620,4433
20241211,091100,350451110,6660,6600,6710,6590,10562
20241211,091000,280305580,6600,6580,6600,6560,6865
20241211,090900,235107820,6570,6550,6570,6510,2880
20241211,090800,216258330,6500,6500,6550,6480,3532
20241211,090700,193290420,6500,6470,6550,6470,5083
20241211,090600,160272630,6450,6430,6490,6410,7980
20241211,090500,108740470,6430,6420,6430,6400,1798
20241211,090400,97209180,6430,6360,6430,6360,3095
20241211,090300,77423610,6370,6370,6370,6340,773
20241211,090200,72501130,6370,6330,6380,6290,3550
20241211,090100,49968300,6350,6320,6370,6250,2521
20241211,090000,34122740,6320,6200,6340,6200,4637
Reference in New Issue Copy Permalink