ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/045340/min/candle-20241218.csv

632 lines
31 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
20241218,192900,3846978580,9010,9010,9010,9010,9844
20241218,192800,3846978580,9010,9010,9010,9010,0
20241218,192700,3846978580,9010,9010,9010,9010,0
20241218,192600,3846978580,9010,9010,9010,9010,0
20241218,192500,3846978580,9010,9010,9010,9010,0
20241218,192400,3846978580,9010,9010,9010,9010,0
20241218,192300,3846978580,9010,9010,9010,9010,0
20241218,192200,3846978580,9010,9010,9010,9010,0
20241218,192100,3846978580,9010,9010,9010,9010,0
20241218,192000,3846978580,9010,9010,9010,9010,0
20241218,191900,3846978580,9010,9010,9010,9010,0
20241218,191800,3846978580,9010,9010,9010,9010,0
20241218,191700,3846978580,9010,9010,9010,9010,0
20241218,191600,3846978580,9010,9010,9010,9010,0
20241218,191500,3846978580,9010,9010,9010,9010,0
20241218,191400,3846978580,9010,9010,9010,9010,0
20241218,191300,3846978580,9010,9010,9010,9010,0
20241218,191200,3846978580,9010,9010,9010,9010,0
20241218,191100,3846978580,9010,9010,9010,9010,0
20241218,191000,3846978580,9010,9010,9010,9010,0
20241218,190900,3846978580,9010,9010,9010,9010,0
20241218,190800,3846978580,9010,9010,9010,9010,0
20241218,190700,3846978580,9010,9010,9010,9010,0
20241218,190600,3846978580,9010,9010,9010,9010,0
20241218,190500,3846978580,9010,9010,9010,9010,0
20241218,190400,3846978580,9010,9010,9010,9010,0
20241218,190300,3846978580,9010,9010,9010,9010,0
20241218,190200,3846978580,9010,9010,9010,9010,0
20241218,190100,3846978580,9010,9010,9010,9010,0
20241218,190000,3846978580,9010,9010,9010,9010,0
20241218,185900,3846978580,9010,9010,9010,9010,9844
20241218,185800,3846978580,9010,9010,9010,9010,0
20241218,185700,3846978580,9010,9010,9010,9010,0
20241218,185600,3846978580,9010,9010,9010,9010,0
20241218,185500,3846978580,9010,9010,9010,9010,0
20241218,185400,3846978580,9010,9010,9010,9010,0
20241218,185300,3846978580,9010,9010,9010,9010,0
20241218,185200,3846978580,9010,9010,9010,9010,0
20241218,185100,3846978580,9010,9010,9010,9010,0
20241218,185000,3846978580,9010,9010,9010,9010,0
20241218,184900,3846978580,9010,9010,9010,9010,0
20241218,184800,3846978580,9010,9010,9010,9010,0
20241218,184700,3846978580,9010,9010,9010,9010,0
20241218,184600,3846978580,9010,9010,9010,9010,0
20241218,184500,3846978580,9010,9010,9010,9010,0
20241218,184400,3846978580,9010,9010,9010,9010,0
20241218,184300,3846978580,9010,9010,9010,9010,0
20241218,184200,3846978580,9010,9010,9010,9010,0
20241218,184100,3846978580,9010,9010,9010,9010,0
20241218,184000,3846978580,9010,9010,9010,9010,0
20241218,183900,3846978580,9010,9010,9010,9010,0
20241218,183800,3846978580,9010,9010,9010,9010,0
20241218,183700,3846978580,9010,9010,9010,9010,0
20241218,183600,3846978580,9010,9010,9010,9010,0
20241218,183500,3846978580,9010,9010,9010,9010,0
20241218,183400,3846978580,9010,9010,9010,9010,0
20241218,183300,3846978580,9010,9010,9010,9010,0
20241218,183200,3846978580,9010,9010,9010,9010,0
20241218,183100,3846978580,9010,9010,9010,9010,0
20241218,183000,3846978580,9010,9010,9010,9010,0
20241218,182900,3846978580,9010,9010,9010,9010,9844
20241218,182800,3846978580,9010,9010,9010,9010,0
20241218,182700,3846978580,9010,9010,9010,9010,0
20241218,182600,3846978580,9010,9010,9010,9010,0
20241218,182500,3846978580,9010,9010,9010,9010,0
20241218,182400,3846978580,9010,9010,9010,9010,0
20241218,182300,3846978580,9010,9010,9010,9010,0
20241218,182200,3846978580,9010,9010,9010,9010,0
20241218,182100,3846978580,9010,9010,9010,9010,0
20241218,182000,3846978580,9010,9010,9010,9010,0
20241218,181900,3846978580,9010,9010,9010,9010,0
20241218,181800,3846978580,9010,9010,9010,9010,0
20241218,181700,3846978580,9010,9010,9010,9010,0
20241218,181600,3846978580,9010,9010,9010,9010,0
20241218,181500,3846978580,9010,9010,9010,9010,0
20241218,181400,3846978580,9010,9010,9010,9010,0
20241218,181300,3846978580,9010,9010,9010,9010,0
20241218,181200,3846978580,9010,9010,9010,9010,0
20241218,181100,3846978580,9010,9010,9010,9010,0
20241218,181000,3846978580,9010,9010,9010,9010,0
20241218,180900,3846978580,9010,9010,9010,9010,0
20241218,180800,3846978580,9010,9010,9010,9010,0
20241218,180700,3846978580,9010,9010,9010,9010,0
20241218,180600,3846978580,9010,9010,9010,9010,0
20241218,180500,3846978580,9010,9010,9010,9010,0
20241218,180400,3846978580,9010,9010,9010,9010,0
20241218,180300,3846978580,9010,9010,9010,9010,0
20241218,180200,3846978580,9010,9010,9010,9010,0
20241218,180100,3846978580,9010,9010,9010,9010,0
20241218,180000,3846978580,9010,9010,9010,9010,0
20241218,175900,3846978580,9010,9010,9010,9010,9844
20241218,175800,3846978580,9010,9010,9010,9010,0
20241218,175700,3846978580,9010,9010,9010,9010,0
20241218,175600,3846978580,9010,9010,9010,9010,0
20241218,175500,3846978580,9010,9010,9010,9010,0
20241218,175400,3846978580,9010,9010,9010,9010,0
20241218,175300,3846978580,9010,9010,9010,9010,0
20241218,175200,3846978580,9010,9010,9010,9010,0
20241218,175100,3846978580,9010,9010,9010,9010,0
20241218,175000,3846978580,9010,9010,9010,9010,0
20241218,174900,3846978580,9010,9010,9010,9010,0
20241218,174800,3846978580,9010,9010,9010,9010,0
20241218,174700,3846978580,9010,9010,9010,9010,0
20241218,174600,3846978580,9010,9010,9010,9010,0
20241218,174500,3846978580,9010,9010,9010,9010,0
20241218,174400,3846978580,9010,9010,9010,9010,0
20241218,174300,3846978580,9010,9010,9010,9010,0
20241218,174200,3846978580,9010,9010,9010,9010,0
20241218,174100,3846978580,9010,9010,9010,9010,0
20241218,174000,3846978580,9010,9010,9010,9010,0
20241218,173900,3846978580,9010,9010,9010,9010,0
20241218,173800,3846978580,9010,9010,9010,9010,0
20241218,173700,3846978580,9010,9010,9010,9010,0
20241218,173600,3846978580,9010,9010,9010,9010,0
20241218,173500,3846978580,9010,9010,9010,9010,0
20241218,173400,3846978580,9010,9010,9010,9010,0
20241218,173300,3846978580,9010,9010,9010,9010,0
20241218,173200,3846978580,9010,9010,9010,9010,0
20241218,173100,3846978580,9010,9010,9010,9010,0
20241218,173000,3846978580,9010,9010,9010,9010,0
20241218,172900,3846978580,9010,9010,9010,9010,9844
20241218,172800,3846978580,9010,9010,9010,9010,0
20241218,172700,3846978580,9010,9010,9010,9010,0
20241218,172600,3846978580,9010,9010,9010,9010,0
20241218,172500,3846978580,9010,9010,9010,9010,0
20241218,172400,3846978580,9010,9010,9010,9010,0
20241218,172300,3846978580,9010,9010,9010,9010,0
20241218,172200,3846978580,9010,9010,9010,9010,0
20241218,172100,3846978580,9010,9010,9010,9010,0
20241218,172000,3846978580,9010,9010,9010,9010,0
20241218,171900,3846978580,9010,9010,9010,9010,0
20241218,171800,3846978580,9010,9010,9010,9010,0
20241218,171700,3846978580,9010,9010,9010,9010,0
20241218,171600,3846978580,9010,9010,9010,9010,0
20241218,171500,3846978580,9010,9010,9010,9010,0
20241218,171400,3846978580,9010,9010,9010,9010,0
20241218,171300,3846978580,9010,9010,9010,9010,0
20241218,171200,3846978580,9010,9010,9010,9010,0
20241218,171100,3846978580,9010,9010,9010,9010,0
20241218,171000,3846978580,9010,9010,9010,9010,0
20241218,170900,3846978580,9010,9010,9010,9010,0
20241218,170800,3846978580,9010,9010,9010,9010,0
20241218,170700,3846978580,9010,9010,9010,9010,0
20241218,170600,3846978580,9010,9010,9010,9010,0
20241218,170500,3846978580,9010,9010,9010,9010,0
20241218,170400,3846978580,9010,9010,9010,9010,0
20241218,170300,3846978580,9010,9010,9010,9010,0
20241218,170200,3846978580,9010,9010,9010,9010,0
20241218,170100,3846978580,9010,9010,9010,9010,0
20241218,170000,3846978580,9010,9010,9010,9010,0
20241218,165900,3846978580,9010,9010,9010,9010,9844
20241218,165800,3846978580,9010,9010,9010,9010,0
20241218,165700,3846978580,9010,9010,9010,9010,0
20241218,165600,3846978580,9010,9010,9010,9010,0
20241218,165500,3846978580,9010,9010,9010,9010,0
20241218,165400,3846978580,9010,9010,9010,9010,0
20241218,165300,3846978580,9010,9010,9010,9010,0
20241218,165200,3846978580,9010,9010,9010,9010,0
20241218,165100,3846978580,9010,9010,9010,9010,0
20241218,165000,3846978580,9010,9010,9010,9010,0
20241218,164900,3846978580,9010,9010,9010,9010,0
20241218,164800,3846978580,9010,9010,9010,9010,0
20241218,164700,3846978580,9010,9010,9010,9010,0
20241218,164600,3846978580,9010,9010,9010,9010,0
20241218,164500,3846978580,9010,9010,9010,9010,0
20241218,164400,3846978580,9010,9010,9010,9010,0
20241218,164300,3846978580,9010,9010,9010,9010,0
20241218,164200,3846978580,9010,9010,9010,9010,0
20241218,164100,3846978580,9010,9010,9010,9010,0
20241218,164000,3846978580,9010,9010,9010,9010,0
20241218,163900,3846978580,9010,9010,9010,9010,0
20241218,163800,3846978580,9010,9010,9010,9010,0
20241218,163700,3846978580,9010,9010,9010,9010,0
20241218,163600,3846978580,9010,9010,9010,9010,0
20241218,163500,3846978580,9010,9010,9010,9010,0
20241218,163400,3846978580,9010,9010,9010,9010,0
20241218,163300,3846978580,9010,9010,9010,9010,0
20241218,163200,3846978580,9010,9010,9010,9010,0
20241218,163100,3846978580,9010,9010,9010,9010,0
20241218,163000,3846978580,9010,9010,9010,9010,0
20241218,162900,3846978580,9010,9010,9010,9010,9844
20241218,162800,3846978580,9010,9010,9010,9010,0
20241218,162700,3846978580,9010,9010,9010,9010,0
20241218,162600,3846978580,9010,9010,9010,9010,0
20241218,162500,3846978580,9010,9010,9010,9010,0
20241218,162400,3846978580,9010,9010,9010,9010,0
20241218,162300,3846978580,9010,9010,9010,9010,0
20241218,162200,3846978580,9010,9010,9010,9010,0
20241218,162100,3846978580,9010,9010,9010,9010,0
20241218,162000,3846978580,9010,9010,9010,9010,0
20241218,161900,3846978580,9010,9010,9010,9010,0
20241218,161800,3846978580,9010,9010,9010,9010,0
20241218,161700,3846978580,9010,9010,9010,9010,0
20241218,161600,3846978580,9010,9010,9010,9010,0
20241218,161500,3846978580,9010,9010,9010,9010,0
20241218,161400,3846978580,9010,9010,9010,9010,0
20241218,161300,3846978580,9010,9010,9010,9010,0
20241218,161200,3846978580,9010,9010,9010,9010,0
20241218,161100,3846978580,9010,9010,9010,9010,0
20241218,161000,3846978580,9010,9010,9010,9010,0
20241218,160900,3846978580,9010,9010,9010,9010,0
20241218,160800,3846978580,9010,9010,9010,9010,0
20241218,160700,3846978580,9010,9010,9010,9010,0
20241218,160600,3846978580,9010,9010,9010,9010,0
20241218,160500,3846978580,9010,9010,9010,9010,0
20241218,160400,3846978580,9010,9010,9010,9010,0
20241218,160300,3846978580,9010,9010,9010,9010,0
20241218,160200,3846978580,9010,9010,9010,9010,0
20241218,160100,3846978580,9010,9010,9010,9010,0
20241218,160000,3846978580,9010,9010,9010,9010,0
20241218,155900,3846978580,9010,9010,9010,9010,9844
20241218,155800,3846978580,9010,9010,9010,9010,0
20241218,155700,3846978580,9010,9010,9010,9010,0
20241218,155600,3846978580,9010,9010,9010,9010,0
20241218,155500,3846978580,9010,9010,9010,9010,0
20241218,155400,3846978580,9010,9010,9010,9010,0
20241218,155300,3846978580,9010,9010,9010,9010,0
20241218,155200,3846978580,9010,9010,9010,9010,0
20241218,155100,3846978580,9010,9010,9010,9010,0
20241218,155000,3846978580,9010,9010,9010,9010,0
20241218,154900,3846978580,9010,9010,9010,9010,0
20241218,154800,3846978580,9010,9010,9010,9010,0
20241218,154700,3846978580,9010,9010,9010,9010,0
20241218,154600,3846978580,9010,9010,9010,9010,0
20241218,154500,3846978580,9010,9010,9010,9010,0
20241218,154400,3846978580,9010,9010,9010,9010,0
20241218,154300,3846978580,9010,9010,9010,9010,0
20241218,154200,3846978580,9010,9010,9010,9010,0
20241218,154100,3846978580,9010,9010,9010,9010,0
20241218,154000,3846978580,9010,9010,9010,9010,0
20241218,153900,3846978580,9010,9010,9010,9010,0
20241218,153800,3846978580,9010,9010,9010,9010,0
20241218,153700,3846978580,9010,9010,9010,9010,0
20241218,153600,3846978580,9010,9010,9010,9010,0
20241218,153500,3846978580,9010,9010,9010,9010,0
20241218,153400,3846978580,9010,9010,9010,9010,0
20241218,153300,3846978580,9010,9010,9010,9010,0
20241218,153200,3846978580,9010,9010,9010,9010,0
20241218,153100,3846978580,9010,9010,9010,9010,0
20241218,153000,3846978580,9010,9010,9010,9010,9844
20241218,152900,3758284140,9010,9010,9010,9010,0
20241218,152800,3758284140,9010,9010,9010,9010,0
20241218,152700,3758284140,9010,9010,9010,9010,0
20241218,152600,3758284140,9010,9010,9010,9010,0
20241218,152500,3758284140,9010,9010,9010,9010,0
20241218,152400,3758284140,9010,9010,9010,9010,0
20241218,152300,3758284140,9010,9010,9010,9010,0
20241218,152200,3758284140,9010,9010,9010,9010,0
20241218,152100,3758284140,9010,9010,9010,9010,0
20241218,152000,3758284140,9010,9010,9010,9010,0
20241218,151900,3758284140,9010,9010,9020,9000,2599
20241218,151800,3734871090,9020,9010,9020,9010,541
20241218,151700,3729996570,9010,9010,9020,9000,1514
20241218,151600,3716362480,9010,9010,9020,9000,1415
20241218,151500,3703623750,9010,9010,9020,9000,437
20241218,151400,3699688600,9030,9050,9050,9000,2119
20241218,151300,3680593130,9010,9070,9070,9010,1314
20241218,151200,3668731920,9070,9100,9100,9070,202
20241218,151100,3666896180,9060,9100,9100,9060,421
20241218,151000,3663079040,9120,9060,9130,9050,952
20241218,150900,3654412420,9130,9130,9130,9130,22
20241218,150800,3654211560,9060,9120,9130,9060,167
20241218,150700,3652693930,9130,9110,9140,9070,1283
20241218,150600,3640999580,9140,9140,9160,9120,536
20241218,150500,3636110730,9120,9150,9160,9120,1225
20241218,150400,3624921780,9150,9170,9170,9140,1608
20241218,150300,3610198690,9170,9170,9170,9140,163
20241218,150200,3608704400,9170,9180,9180,9130,3702
20241218,150100,3574793400,9180,9150,9180,9150,1531
20241218,150000,3560762600,9140,9160,9160,9140,908
20241218,145900,3552453860,9160,9170,9170,9150,1268
20241218,145800,3540841030,9160,9150,9170,9140,482
20241218,145700,3536430960,9150,9150,9170,9150,753
20241218,145600,3529529810,9150,9170,9170,9150,1272
20241218,145500,3517872770,9170,9170,9170,9170,760
20241218,145400,3510903570,9170,9150,9180,9140,859
20241218,145300,3503028400,9150,9160,9170,9150,483
20241218,145200,3498605310,9160,9140,9170,9130,1615
20241218,145100,3483824010,9120,9130,9170,9110,603
20241218,145000,3478317560,9130,9120,9130,9110,690
20241218,144900,3472024010,9120,9120,9130,9120,398
20241218,144800,3468393860,9130,9120,9130,9120,972
20241218,144700,3459528540,9120,9140,9140,9110,681
20241218,144600,3453316670,9130,9140,9180,9130,560
20241218,144500,3448199450,9190,9130,9200,9130,644
20241218,144400,3442301530,9130,9130,9130,9050,1575
20241218,144300,3427986660,9080,9090,9130,9080,320
20241218,144200,3425074230,9090,9140,9140,9060,4203
20241218,144100,3386766370,9130,9210,9210,9130,2006
20241218,144000,3368347230,9240,9210,9280,9180,6306
20241218,143900,3310043020,9210,9170,9210,9130,8156
20241218,143800,3235231380,9160,9160,9160,9160,0
20241218,143700,3235231380,9160,9060,9160,9060,19237
20241218,143600,3059168190,9050,9060,9100,9040,2577
20241218,143500,3035845880,9050,9060,9110,9050,657
20241218,143400,3029891220,9060,9110,9110,9060,12
20241218,143300,3029782000,9050,9050,9050,9050,6
20241218,143200,3029727700,9040,9040,9110,9040,441
20241218,143100,3025720060,9040,9040,9040,9040,4
20241218,143000,3025683900,9040,9070,9070,9040,652
20241218,142900,3019787590,9070,9070,9070,9070,32
20241218,142800,3019497350,9070,9080,9080,9070,391
20241218,142700,3015948250,9080,9090,9090,9080,90
20241218,142600,3015130350,9100,9090,9100,9090,545
20241218,142500,3010176290,9110,9110,9110,9100,870
20241218,142400,3002258610,9120,9120,9120,9110,755
20241218,142300,2995373930,9100,9100,9120,9100,523
20241218,142200,2990611780,9100,9080,9110,9080,2793
20241218,142100,2965212740,9080,9080,9080,9080,0
20241218,142000,2965212740,9080,9080,9080,9080,9
20241218,141900,2965131020,9090,9050,9090,9050,3765
20241218,141800,2930981410,9050,9050,9050,9050,86
20241218,141700,2930203110,9040,9050,9050,9040,170
20241218,141600,2928664810,9050,9020,9050,9020,418
20241218,141500,2924884910,9020,9040,9060,9020,963
20241218,141400,2916186540,9020,9020,9030,9020,329
20241218,141300,2913218710,9030,9030,9040,9030,204
20241218,141200,2911376570,9030,8980,9030,8980,2164
20241218,141100,2891863090,8980,8950,8980,8950,1083
20241218,141000,2882159210,8970,8940,8970,8920,210
20241218,140900,2880280410,8940,8930,8940,8930,640
20241218,140800,2874565200,8930,8930,8930,8920,176
20241218,140700,2872993560,8940,8940,8950,8930,241
20241218,140600,2870840860,8940,8950,8950,8930,303
20241218,140500,2868132040,8950,8980,8980,8950,122
20241218,140400,2867039080,8980,8980,8980,8980,6
20241218,140300,2866985200,8980,9000,9000,8980,369
20241218,140200,2863664650,9020,9020,9020,9020,2
20241218,140100,2863646610,9000,9030,9030,9000,326
20241218,140000,2860712360,9020,9030,9030,9020,179
20241218,135900,2859096240,9030,9030,9030,9030,6
20241218,135800,2859042060,9030,9040,9040,9030,14
20241218,135700,2858915510,9040,9020,9040,9020,127
20241218,135600,2857767470,9010,9000,9010,8990,1046
20241218,135500,2848347580,9000,8990,9000,8990,343
20241218,135400,2845263760,9000,9010,9010,9000,206
20241218,135300,2843408000,9000,9000,9010,8980,882
20241218,135200,2835472420,9000,9040,9040,9000,1204
20241218,135100,2824631870,9010,9050,9050,9010,715
20241218,135000,2818181270,9060,9060,9060,9060,34
20241218,134900,2817873230,9070,9070,9080,9070,230
20241218,134800,2815787110,9070,9070,9070,9030,534
20241218,134700,2810947230,9070,9070,9070,9070,177
20241218,134600,2809341840,9080,9080,9080,9080,132
20241218,134500,2808143280,9080,9020,9080,9020,192
20241218,134400,2806404750,9020,9080,9080,9000,403
20241218,134300,2802765910,9090,9110,9120,9090,3875
20241218,134200,2767497300,9110,9050,9110,9050,3963
20241218,134100,2731533270,9050,9000,9050,9000,560
20241218,134000,2726480860,8990,8990,8990,8980,250
20241218,133900,2724234260,8980,8970,8980,8970,1285
20241218,133800,2712695760,8970,8930,8970,8930,1471
20241218,133700,2699550650,8920,8920,8920,8920,1
20241218,133600,2699541730,8920,8930,8930,8920,408
20241218,133500,2695900320,8930,8930,8930,8930,268
20241218,133400,2693507080,8950,8960,8960,8950,133
20241218,133300,2692315480,8950,8930,8960,8930,145
20241218,133200,2691017120,8920,8920,8920,8920,0
20241218,133100,2691017120,8920,8920,8920,8920,20
20241218,133000,2690838720,8920,8930,8930,8920,77
20241218,132900,2690151150,8910,8910,8910,8910,485
20241218,132800,2685829800,8910,8910,8910,8910,637
20241218,132700,2680154130,8910,8950,8950,8910,542
20241218,132600,2675313830,8950,8900,8950,8900,1723
20241218,132500,2659927830,8880,8880,8880,8880,31
20241218,132400,2659652550,8900,8860,8900,8860,4116
20241218,132300,2623147940,8860,8860,8860,8860,16
20241218,132200,2623006180,8820,8780,8820,8780,646
20241218,132100,2617315270,8780,8810,8810,8770,1721
20241218,132000,2602184920,8800,8810,8810,8800,16
20241218,131900,2602044020,8800,8800,8800,8800,239
20241218,131800,2599940820,8800,8810,8810,8800,662
20241218,131700,2594115200,8800,8800,8810,8800,193
20241218,131600,2592416780,8800,8810,8810,8800,901
20241218,131500,2584482060,8800,8820,8820,8800,548
20241218,131400,2579657080,8810,8810,8810,8810,0
20241218,131300,2579657080,8810,8870,8870,8810,80
20241218,131200,2578952020,8810,8810,8870,8810,138
20241218,131100,2577736180,8810,8840,8840,8810,204
20241218,131000,2575937030,8830,8840,8840,8830,108
20241218,130900,2574982340,8870,8870,8870,8870,1
20241218,130800,2574973470,8840,8860,8870,8840,394
20241218,130700,2571485730,8870,8870,8870,8870,99
20241218,130600,2570607600,8870,8870,8870,8870,5
20241218,130500,2570563250,8870,8870,8870,8870,48
20241218,130400,2570137490,8860,8860,8860,8860,3
20241218,130300,2570110910,8860,8810,8860,8810,426
20241218,130200,2566343630,8810,8810,8820,8810,600
20241218,130100,2561057410,8810,8810,8810,8800,226
20241218,130000,2559067380,8810,8840,8840,8800,1528
20241218,125900,2545614180,8840,8840,8840,8840,6
20241218,125800,2545561140,8840,8840,8840,8840,148
20241218,125700,2544252820,8850,8820,8850,8820,37
20241218,125600,2543926340,8810,8800,8810,8800,50
20241218,125500,2543486040,8800,8860,8860,8800,8747
20241218,125400,2466382740,8860,8850,8860,8850,332
20241218,125300,2463441520,8840,8840,8840,8840,69
20241218,125200,2462831560,8840,8860,8860,8840,63
20241218,125100,2462274620,8850,8850,8850,8850,211
20241218,125000,2460407270,8850,8860,8860,8850,206
20241218,124900,2458584120,8850,8840,8850,8840,230
20241218,124800,2456549920,8840,8850,8850,8840,123
20241218,124700,2455461650,8850,8860,8860,8850,131
20241218,124600,2454301710,8860,8910,8910,8860,474
20241218,124500,2450084700,8920,8930,8930,8920,607
20241218,124400,2444666190,8930,8930,8930,8930,2
20241218,124300,2444648330,8930,8940,8940,8930,138
20241218,124200,2443415610,8950,8940,8960,8940,626
20241218,124100,2437813410,8950,8950,8950,8950,16
20241218,124000,2437670210,8950,8960,8960,8940,191
20241218,123900,2435960090,8970,8970,8970,8970,77
20241218,123800,2435269400,8970,8970,8970,8970,16
20241218,123700,2435125880,8980,8910,8980,8910,10
20241218,123600,2435036710,8910,8920,8920,8910,210
20241218,123500,2433163530,8920,8950,8950,8920,295
20241218,123400,2430528970,8990,8950,8990,8950,396
20241218,123300,2426971450,8930,8860,8930,8860,133
20241218,123200,2425787130,8850,8850,8850,8850,2
20241218,123100,2425769430,8840,8850,8860,8830,416
20241218,123000,2422089870,8830,8830,8830,8830,1
20241218,122900,2422081040,8830,8830,8830,8830,1
20241218,122800,2422072210,8820,8820,8850,8820,1016
20241218,122700,2413106290,8810,8810,8810,8810,233
20241218,122600,2411053560,8810,8830,8830,8800,2830
20241218,122500,2386081890,8860,8850,8860,8830,683
20241218,122400,2380040730,8840,8860,8860,8840,410
20241218,122300,2376414050,8880,8920,8920,8880,2953
20241218,122200,2350164620,8920,8920,8960,8920,3364
20241218,122100,2320146660,8920,8940,8950,8920,418
20241218,122000,2316408340,8950,8950,8950,8950,89
20241218,121900,2315611790,8950,8960,8960,8950,565
20241218,121800,2310554390,8980,8970,8980,8970,199
20241218,121700,2308769200,8980,8990,8990,8970,16
20241218,121600,2308625450,8990,8920,8990,8920,84
20241218,121500,2307876030,8910,8900,8910,8900,1440
20241218,121400,2295048780,8910,8970,8970,8910,387
20241218,121300,2291592030,8940,9000,9000,8940,532
20241218,121200,2286824070,8990,9010,9030,8990,352
20241218,121100,2283652260,9030,9030,9030,9030,112
20241218,121000,2282640900,9040,9050,9050,9030,2264
20241218,120900,2262156020,9050,9080,9080,9050,728
20241218,120800,2255557920,9080,9070,9080,9030,789
20241218,120700,2248400770,9070,9070,9070,9060,114
20241218,120600,2247366930,9050,9020,9050,9020,187
20241218,120500,2245678400,9030,9000,9030,9000,1551
20241218,120400,2231697380,8990,8980,8990,8980,175
20241218,120300,2230124830,8960,8950,8960,8950,294
20241218,120200,2227493320,8950,8940,8950,8940,37
20241218,120100,2227162180,8950,8950,8950,8950,2
20241218,120000,2227144280,8950,8910,8950,8900,94
20241218,115900,2226306510,8890,8970,8970,8890,944
20241218,115800,2217882340,8980,9000,9000,8980,275
20241218,115700,2215409340,9000,9000,9000,9000,481
20241218,115600,2211080340,9010,9000,9010,9000,211
20241218,115500,2209181040,9000,9000,9000,9000,5
20241218,115400,2209136040,9030,8960,9030,8940,1270
20241218,115300,2197748570,8970,8970,8970,8960,96
20241218,115200,2196887610,8970,8990,8990,8970,1586
20241218,115100,2182659260,8990,9000,9000,8990,858
20241218,115000,2174945160,9000,9050,9050,8990,1284
20241218,114900,2163367960,9060,9080,9100,9060,554
20241218,114800,2158339130,9060,9070,9070,9050,1575
20241218,114700,2144059170,9050,9010,9070,9010,1369
20241218,114600,2131678440,9040,9090,9090,9000,843
20241218,114500,2124050470,9090,9070,9120,9070,2740
20241218,114400,2099113410,9070,9010,9070,9010,1059
20241218,114300,2089548960,9010,9020,9020,8980,892
20241218,114200,2081531260,9020,8920,9030,8910,1917
20241218,114100,2064320890,8870,8870,8900,8870,1485
20241218,114000,2051109970,8870,8870,8930,8870,129
20241218,113900,2049960490,8870,8930,8960,8870,742
20241218,113800,2043368460,8890,8850,8940,8840,1198
20241218,113700,2032760450,8840,8930,8930,8840,3506
20241218,113600,2001645340,8940,8970,8970,8940,1740
20241218,113500,1986083760,8940,8950,8990,8940,974
20241218,113400,1977365630,8950,8950,8990,8950,509
20241218,113300,1972807240,8950,8940,8990,8940,232
20241218,113200,1970731820,8990,9000,9000,8940,144
20241218,113100,1969444300,9000,8930,9010,8880,1178
20241218,113000,1958963250,8920,9000,9010,8870,4735
20241218,112900,1916643350,9000,9020,9030,9000,48
20241218,112800,1916210620,9020,9050,9050,8980,2167
20241218,112700,1896718080,9050,9100,9100,9040,827
20241218,112600,1889208070,9110,9090,9110,9080,2298
20241218,112500,1868295220,9080,9090,9090,9070,2550
20241218,112400,1845141490,9090,9060,9090,9060,3657
20241218,112300,1811980280,9060,9070,9070,9050,1306
20241218,112200,1800146920,9060,9050,9070,9010,1258
20241218,112100,1788759480,9060,9060,9070,9060,3208
20241218,112000,1759682900,9060,8990,9060,8990,3079
20241218,111900,1731877270,9010,8990,9020,8990,379
20241218,111800,1728463180,9000,8970,9000,8960,2916
20241218,111700,1702242880,8970,8950,8980,8950,478
20241218,111600,1697960380,8910,8860,8910,8860,511
20241218,111500,1693414600,8860,8890,8900,8850,4137
20241218,111400,1656763560,8890,8870,8890,8870,613
20241218,111300,1651316990,8870,8860,8870,8840,716
20241218,111200,1644973110,8870,8970,8980,8830,3455
20241218,111100,1614131910,8970,8980,8990,8900,1034
20241218,111000,1604872590,8990,9000,9000,8900,6583
20241218,110900,1546166060,9000,8990,9020,8990,1063
20241218,110800,1536593030,8980,8920,8980,8920,1855
20241218,110700,1519999670,8920,9010,9010,8910,1370
20241218,110600,1507724930,9030,8990,9050,8990,6366
20241218,110500,1450302600,8990,8990,9000,8930,2714
20241218,110400,1425891140,8930,8840,9000,8840,6192
20241218,110300,1370418520,8850,8810,8850,8790,570
20241218,110200,1365396200,8800,8770,8800,8750,2217
20241218,110100,1345936540,8790,8880,8880,8790,2139
20241218,110000,1327071470,8880,8880,8940,8880,3714
20241218,105900,1293990890,8880,8880,8900,8880,1793
20241218,105800,1278053770,8880,8860,8890,8860,968
20241218,105700,1269452290,8880,8880,8890,8850,1442
20241218,105600,1256655060,8880,8840,8880,8830,1828
20241218,105500,1240459370,8840,8820,8850,8810,1121
20241218,105400,1230565600,8800,8790,8830,8790,2271
20241218,105300,1210575140,8790,8790,8790,8770,2229
20241218,105200,1190994280,8790,8750,8800,8750,2045
20241218,105100,1173013630,8770,8740,8780,8740,1316
20241218,105000,1161494950,8740,8720,8760,8720,2412
20241218,104900,1140425380,8720,8660,8720,8660,2099
20241218,104800,1122184070,8700,8700,8700,8700,200
20241218,104700,1120444070,8700,8700,8700,8700,131
20241218,104600,1119304370,8700,8700,8700,8700,50
20241218,104500,1118869370,8640,8640,8640,8640,0
20241218,104400,1118869370,8640,8640,8640,8640,0
20241218,104300,1118869370,8640,8640,8640,8640,20
20241218,104200,1118696570,8630,8710,8710,8630,867
20241218,104100,1111152730,8720,8720,8720,8710,1359
20241218,104000,1099309270,8720,8680,8720,8680,4059
20241218,103900,1063995700,8670,8620,8670,8620,1200
20241218,103800,1053625760,8610,8610,8610,8610,100
20241218,103700,1052764760,8600,8600,8600,8600,1
20241218,103600,1052756160,8600,8600,8600,8600,10
20241218,103500,1052670160,8590,8560,8590,8550,2080
20241218,103400,1034806690,8580,8560,8580,8560,8
20241218,103300,1034738190,8560,8560,8560,8530,3236
20241218,103200,1007073210,8540,8590,8590,8540,765
20241218,103100,1000525100,8600,8600,8600,8590,125
20241218,103000,999450600,8610,8620,8620,8610,45
20241218,102900,999063140,8600,8600,8600,8600,50
20241218,102800,998633140,8600,8580,8600,8520,1151
20241218,102700,988773040,8600,8600,8600,8600,0
20241218,102600,988773040,8600,8620,8620,8600,618
20241218,102500,983456180,8620,8600,8620,8600,87
20241218,102400,982707660,8600,8600,8600,8600,19
20241218,102300,982544260,8600,8570,8600,8570,143
20241218,102200,981315450,8600,8600,8600,8600,18
20241218,102100,981160650,8570,8570,8600,8570,456
20241218,102000,977252700,8570,8550,8620,8540,337
20241218,101900,974372100,8590,8610,8620,8570,2372
20241218,101800,954001600,8630,8590,8640,8590,1314
20241218,101700,942701410,8590,8640,8640,8570,123
20241218,101600,941644220,8650,8650,8650,8610,151
20241218,101500,940338150,8610,8650,8680,8610,86
20241218,101400,939592610,8610,8600,8630,8600,316
20241218,101300,936874320,8600,8590,8600,8590,2214
20241218,101200,917836360,8590,8590,8590,8590,316
20241218,101100,915121920,8590,8590,8590,8590,1
20241218,101000,915113330,8550,8570,8600,8550,647
20241218,100900,909559780,8570,8560,8570,8560,114
20241218,100800,908582890,8570,8580,8580,8570,194
20241218,100700,906918520,8580,8580,8580,8550,5
20241218,100600,906875710,8590,8580,8590,8580,31
20241218,100500,906609710,8580,8580,8580,8580,553
20241218,100400,901864970,8580,8550,8580,8550,1224
20241218,100300,891394550,8540,8560,8560,8540,1050
20241218,100200,882413050,8560,8530,8560,8530,706
20241218,100100,876380280,8530,8580,8590,8530,2071
20241218,100000,858704330,8570,8550,8570,8530,378
20241218,095900,855470760,8530,8530,8560,8530,103
20241218,095800,854592120,8520,8460,8520,8430,1262
20241218,095700,843886800,8460,8420,8460,8420,112
20241218,095600,842939920,8420,8450,8450,8410,598
20241218,095500,837900330,8400,8400,8420,8400,366
20241218,095400,834824910,8400,8440,8440,8400,246
20241218,095300,832757670,8450,8410,8450,8410,261
20241218,095200,830562460,8430,8430,8430,8410,98
20241218,095100,829736500,8430,8380,8430,8360,418
20241218,095000,826236140,8360,8400,8400,8360,347
20241218,094900,823330030,8360,8430,8430,8360,604
20241218,094800,818272130,8430,8440,8450,8430,792
20241218,094700,811583520,8450,8400,8450,8400,694
20241218,094600,805753320,8400,8400,8400,8400,122
20241218,094500,804728520,8400,8360,8400,8360,1392
20241218,094400,793043440,8360,8400,8400,8360,465
20241218,094300,789151600,8400,8400,8400,8400,405
20241218,094200,785749600,8330,8330,8340,8330,3912
20241218,094100,753131570,8330,8330,8340,8330,2359
20241218,094000,733462570,8330,8490,8490,8330,6154
20241218,093900,682065730,8490,8500,8500,8420,132
20241218,093800,680946120,8520,8460,8520,8360,2001
20241218,093700,664182190,8500,8500,8500,8500,60
20241218,093600,663672190,8520,8410,8520,8410,290
20241218,093500,661224250,8410,8400,8410,8390,1269
20241218,093400,650564660,8400,8400,8410,8400,756
20241218,093300,644213240,8410,8480,8480,8410,2050
20241218,093200,626923100,8480,8460,8520,8460,322
20241218,093100,624186920,8460,8520,8520,8460,1890
20241218,093000,608128970,8520,8520,8580,8510,1565
20241218,092900,594800690,8520,8590,8590,8520,1663
20241218,092800,580617000,8580,8540,8610,8540,704
20241218,092700,574578350,8580,8580,8580,8580,44
20241218,092600,574200830,8600,8600,8600,8520,105
20241218,092500,573299960,8600,8580,8600,8510,132
20241218,092400,572165470,8490,8560,8600,8490,2036
20241218,092300,554848860,8510,8520,8550,8510,1676
20241218,092200,540532410,8510,8510,8530,8500,1101
20241218,092100,531169600,8560,8550,8560,8500,3153
20241218,092000,504255380,8560,8660,8660,8560,1623
20241218,091900,490354220,8610,8670,8670,8610,431
20241218,091800,486628210,8670,8590,8670,8590,1094
20241218,091700,477164060,8580,8600,8650,8560,1423
20241218,091600,464954380,8610,8650,8650,8560,1358
20241218,091500,453249940,8640,8670,8700,8640,3262
20241218,091400,424947800,8670,8700,8730,8670,1283
20241218,091300,413765530,8700,8700,8730,8650,2889
20241218,091200,388637690,8700,8650,8730,8630,4661
20241218,091100,348200940,8650,8490,8650,8450,3907
20241218,091000,314708590,8490,8500,8500,8450,940
20241218,090900,306739560,8500,8510,8540,8500,3729
20241218,090800,275018200,8510,8480,8510,8450,4795
20241218,090700,234351640,8490,8470,8490,8450,984
20241218,090600,226007390,8440,8420,8450,8420,655
20241218,090500,220479990,8420,8470,8500,8400,3976
20241218,090400,186975340,8500,8620,8620,8470,5571
20241218,090300,139427660,8620,8550,8660,8550,1867
20241218,090200,123370060,8550,8390,8550,8390,2848
20241218,090100,99330980,8370,8320,8370,8310,2402
20241218,090000,79314990,8300,8330,8370,8300,9528
Reference in New Issue Copy Permalink