ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/026960/min/candle-20241216.csv

615 lines
32 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
20241216,191200,3515378850,30100,30100,30100,30100,6068
20241216,191100,3515378850,30100,30100,30100,30100,0
20241216,191000,3515378850,30100,30100,30100,30100,0
20241216,190900,3515378850,30100,30100,30100,30100,0
20241216,190800,3515378850,30100,30100,30100,30100,0
20241216,190700,3515378850,30100,30100,30100,30100,0
20241216,190600,3515378850,30100,30100,30100,30100,0
20241216,190500,3515378850,30100,30100,30100,30100,0
20241216,190400,3515378850,30100,30100,30100,30100,0
20241216,190300,3515378850,30100,30100,30100,30100,0
20241216,190200,3515378850,30100,30100,30100,30100,0
20241216,190100,3515378850,30100,30100,30100,30100,0
20241216,190000,3515378850,30100,30100,30100,30100,0
20241216,185900,3515378850,30100,30100,30100,30100,0
20241216,185800,3515378850,30100,30100,30100,30100,0
20241216,185700,3515378850,30100,30100,30100,30100,0
20241216,185600,3515378850,30100,30100,30100,30100,0
20241216,185500,3515378850,30100,30100,30100,30100,0
20241216,185400,3515378850,30100,30100,30100,30100,0
20241216,185300,3515378850,30100,30100,30100,30100,0
20241216,185200,3515378850,30100,30100,30100,30100,0
20241216,185100,3515378850,30100,30100,30100,30100,0
20241216,185000,3515378850,30100,30100,30100,30100,0
20241216,184900,3515378850,30100,30100,30100,30100,0
20241216,184800,3515378850,30100,30100,30100,30100,0
20241216,184700,3515378850,30100,30100,30100,30100,0
20241216,184600,3515378850,30100,30100,30100,30100,0
20241216,184500,3515378850,30100,30100,30100,30100,0
20241216,184400,3515378850,30100,30100,30100,30100,0
20241216,184300,3515378850,30100,30100,30100,30100,0
20241216,184200,3515378850,30100,30100,30100,30100,6068
20241216,184100,3515378850,30100,30100,30100,30100,0
20241216,184000,3515378850,30100,30100,30100,30100,0
20241216,183900,3515378850,30100,30100,30100,30100,0
20241216,183800,3515378850,30100,30100,30100,30100,0
20241216,183700,3515378850,30100,30100,30100,30100,0
20241216,183600,3515378850,30100,30100,30100,30100,0
20241216,183500,3515378850,30100,30100,30100,30100,0
20241216,183400,3515378850,30100,30100,30100,30100,0
20241216,183300,3515378850,30100,30100,30100,30100,0
20241216,183200,3515378850,30100,30100,30100,30100,0
20241216,183100,3515378850,30100,30100,30100,30100,0
20241216,183000,3515378850,30100,30100,30100,30100,0
20241216,182900,3515378850,30100,30100,30100,30100,0
20241216,182800,3515378850,30100,30100,30100,30100,0
20241216,182700,3515378850,30100,30100,30100,30100,0
20241216,182600,3515378850,30100,30100,30100,30100,0
20241216,182500,3515378850,30100,30100,30100,30100,0
20241216,182400,3515378850,30100,30100,30100,30100,0
20241216,182300,3515378850,30100,30100,30100,30100,0
20241216,182200,3515378850,30100,30100,30100,30100,0
20241216,182100,3515378850,30100,30100,30100,30100,0
20241216,182000,3515378850,30100,30100,30100,30100,0
20241216,181900,3515378850,30100,30100,30100,30100,0
20241216,181800,3515378850,30100,30100,30100,30100,0
20241216,181700,3515378850,30100,30100,30100,30100,0
20241216,181600,3515378850,30100,30100,30100,30100,0
20241216,181500,3515378850,30100,30100,30100,30100,0
20241216,181400,3515378850,30100,30100,30100,30100,0
20241216,181300,3515378850,30100,30100,30100,30100,0
20241216,181200,3515378850,30100,30100,30100,30100,6068
20241216,181100,3515378850,30100,30100,30100,30100,0
20241216,181000,3515378850,30100,30100,30100,30100,0
20241216,180900,3515378850,30100,30100,30100,30100,0
20241216,180800,3515378850,30100,30100,30100,30100,0
20241216,180700,3515378850,30100,30100,30100,30100,0
20241216,180600,3515378850,30100,30100,30100,30100,0
20241216,180500,3515378850,30100,30100,30100,30100,0
20241216,180400,3515378850,30100,30100,30100,30100,0
20241216,180300,3515378850,30100,30100,30100,30100,0
20241216,180200,3515378850,30100,30100,30100,30100,0
20241216,180100,3515378850,30100,30100,30100,30100,0
20241216,180000,3515378850,30100,30100,30100,30100,0
20241216,175900,3515378850,30100,30100,30100,30100,0
20241216,175800,3515378850,30100,30100,30100,30100,0
20241216,175700,3515378850,30100,30100,30100,30100,0
20241216,175600,3515378850,30100,30100,30100,30100,0
20241216,175500,3515378850,30100,30100,30100,30100,0
20241216,175400,3515378850,30100,30100,30100,30100,0
20241216,175300,3515378850,30100,30100,30100,30100,0
20241216,175200,3515378850,30100,30100,30100,30100,0
20241216,175100,3515378850,30100,30100,30100,30100,0
20241216,175000,3515378850,30100,30100,30100,30100,0
20241216,174900,3515378850,30100,30100,30100,30100,0
20241216,174800,3515378850,30100,30100,30100,30100,0
20241216,174700,3515378850,30100,30100,30100,30100,0
20241216,174600,3515378850,30100,30100,30100,30100,0
20241216,174500,3515378850,30100,30100,30100,30100,0
20241216,174400,3515378850,30100,30100,30100,30100,0
20241216,174300,3515378850,30100,30100,30100,30100,0
20241216,174200,3515378850,30100,30100,30100,30100,6068
20241216,174100,3515378850,30100,30100,30100,30100,0
20241216,174000,3515378850,30100,30100,30100,30100,0
20241216,173900,3515378850,30100,30100,30100,30100,0
20241216,173800,3515378850,30100,30100,30100,30100,0
20241216,173700,3515378850,30100,30100,30100,30100,0
20241216,173600,3515378850,30100,30100,30100,30100,0
20241216,173500,3515378850,30100,30100,30100,30100,0
20241216,173400,3515378850,30100,30100,30100,30100,0
20241216,173300,3515378850,30100,30100,30100,30100,0
20241216,173200,3515378850,30100,30100,30100,30100,0
20241216,173100,3515378850,30100,30100,30100,30100,0
20241216,173000,3515378850,30100,30100,30100,30100,0
20241216,172900,3515378850,30100,30100,30100,30100,0
20241216,172800,3515378850,30100,30100,30100,30100,0
20241216,172700,3515378850,30100,30100,30100,30100,0
20241216,172600,3515378850,30100,30100,30100,30100,0
20241216,172500,3515378850,30100,30100,30100,30100,0
20241216,172400,3515378850,30100,30100,30100,30100,0
20241216,172300,3515378850,30100,30100,30100,30100,0
20241216,172200,3515378850,30100,30100,30100,30100,0
20241216,172100,3515378850,30100,30100,30100,30100,0
20241216,172000,3515378850,30100,30100,30100,30100,0
20241216,171900,3515378850,30100,30100,30100,30100,0
20241216,171800,3515378850,30100,30100,30100,30100,0
20241216,171700,3515378850,30100,30100,30100,30100,0
20241216,171600,3515378850,30100,30100,30100,30100,0
20241216,171500,3515378850,30100,30100,30100,30100,0
20241216,171400,3515378850,30100,30100,30100,30100,0
20241216,171300,3515378850,30100,30100,30100,30100,0
20241216,171200,3515378850,30100,30100,30100,30100,6068
20241216,171100,3515378850,30100,30100,30100,30100,0
20241216,171000,3515378850,30100,30100,30100,30100,0
20241216,170900,3515378850,30100,30100,30100,30100,0
20241216,170800,3515378850,30100,30100,30100,30100,0
20241216,170700,3515378850,30100,30100,30100,30100,0
20241216,170600,3515378850,30100,30100,30100,30100,0
20241216,170500,3515378850,30100,30100,30100,30100,0
20241216,170400,3515378850,30100,30100,30100,30100,0
20241216,170300,3515378850,30100,30100,30100,30100,0
20241216,170200,3515378850,30100,30100,30100,30100,0
20241216,170100,3515378850,30100,30100,30100,30100,0
20241216,170000,3515378850,30100,30100,30100,30100,0
20241216,165900,3515378850,30100,30100,30100,30100,0
20241216,165800,3515378850,30100,30100,30100,30100,0
20241216,165700,3515378850,30100,30100,30100,30100,0
20241216,165600,3515378850,30100,30100,30100,30100,0
20241216,165500,3515378850,30100,30100,30100,30100,0
20241216,165400,3515378850,30100,30100,30100,30100,0
20241216,165300,3515378850,30100,30100,30100,30100,0
20241216,165200,3515378850,30100,30100,30100,30100,0
20241216,165100,3515378850,30100,30100,30100,30100,0
20241216,165000,3515378850,30100,30100,30100,30100,0
20241216,164900,3515378850,30100,30100,30100,30100,0
20241216,164800,3515378850,30100,30100,30100,30100,0
20241216,164700,3515378850,30100,30100,30100,30100,0
20241216,164600,3515378850,30100,30100,30100,30100,0
20241216,164500,3515378850,30100,30100,30100,30100,0
20241216,164400,3515378850,30100,30100,30100,30100,0
20241216,164300,3515378850,30100,30100,30100,30100,0
20241216,164200,3515378850,30100,30100,30100,30100,6068
20241216,164100,3515378850,30100,30100,30100,30100,0
20241216,164000,3515378850,30100,30100,30100,30100,0
20241216,163900,3515378850,30100,30100,30100,30100,0
20241216,163800,3515378850,30100,30100,30100,30100,0
20241216,163700,3515378850,30100,30100,30100,30100,0
20241216,163600,3515378850,30100,30100,30100,30100,0
20241216,163500,3515378850,30100,30100,30100,30100,0
20241216,163400,3515378850,30100,30100,30100,30100,0
20241216,163300,3515378850,30100,30100,30100,30100,0
20241216,163200,3515378850,30100,30100,30100,30100,0
20241216,163100,3515378850,30100,30100,30100,30100,0
20241216,163000,3515378850,30100,30100,30100,30100,0
20241216,162900,3515378850,30100,30100,30100,30100,0
20241216,162800,3515378850,30100,30100,30100,30100,0
20241216,162700,3515378850,30100,30100,30100,30100,0
20241216,162600,3515378850,30100,30100,30100,30100,0
20241216,162500,3515378850,30100,30100,30100,30100,0
20241216,162400,3515378850,30100,30100,30100,30100,0
20241216,162300,3515378850,30100,30100,30100,30100,0
20241216,162200,3515378850,30100,30100,30100,30100,0
20241216,162100,3515378850,30100,30100,30100,30100,0
20241216,162000,3515378850,30100,30100,30100,30100,0
20241216,161900,3515378850,30100,30100,30100,30100,0
20241216,161800,3515378850,30100,30100,30100,30100,0
20241216,161700,3515378850,30100,30100,30100,30100,0
20241216,161600,3515378850,30100,30100,30100,30100,0
20241216,161500,3515378850,30100,30100,30100,30100,0
20241216,161400,3515378850,30100,30100,30100,30100,0
20241216,161300,3515378850,30100,30100,30100,30100,0
20241216,161200,3515378850,30100,30100,30100,30100,6068
20241216,161100,3515378850,30100,30100,30100,30100,0
20241216,161000,3515378850,30100,30100,30100,30100,0
20241216,160900,3515378850,30100,30100,30100,30100,0
20241216,160800,3515378850,30100,30100,30100,30100,0
20241216,160700,3515378850,30100,30100,30100,30100,0
20241216,160600,3515378850,30100,30100,30100,30100,0
20241216,160500,3515378850,30100,30100,30100,30100,0
20241216,160400,3515378850,30100,30100,30100,30100,0
20241216,160300,3515378850,30100,30100,30100,30100,0
20241216,160200,3515378850,30100,30100,30100,30100,0
20241216,160100,3515378850,30100,30100,30100,30100,0
20241216,160000,3515378850,30100,30100,30100,30100,0
20241216,155900,3515378850,30100,30100,30100,30100,0
20241216,155800,3515378850,30100,30100,30100,30100,0
20241216,155700,3515378850,30100,30100,30100,30100,0
20241216,155600,3515378850,30100,30100,30100,30100,0
20241216,155500,3515378850,30100,30100,30100,30100,0
20241216,155400,3515378850,30100,30100,30100,30100,0
20241216,155300,3515378850,30100,30100,30100,30100,0
20241216,155200,3515378850,30100,30100,30100,30100,0
20241216,155100,3515378850,30100,30100,30100,30100,0
20241216,155000,3515378850,30100,30100,30100,30100,0
20241216,154900,3515378850,30100,30100,30100,30100,0
20241216,154800,3515378850,30100,30100,30100,30100,0
20241216,154700,3515378850,30100,30100,30100,30100,0
20241216,154600,3515378850,30100,30100,30100,30100,0
20241216,154500,3515378850,30100,30100,30100,30100,0
20241216,154400,3515378850,30100,30100,30100,30100,0
20241216,154300,3515378850,30100,30100,30100,30100,0
20241216,154200,3515378850,30100,30100,30100,30100,6068
20241216,154100,3515378850,30100,30100,30100,30100,0
20241216,154000,3515378850,30100,30100,30100,30100,0
20241216,153900,3515378850,30100,30100,30100,30100,0
20241216,153800,3515378850,30100,30100,30100,30100,0
20241216,153700,3515378850,30100,30100,30100,30100,0
20241216,153600,3515378850,30100,30100,30100,30100,0
20241216,153500,3515378850,30100,30100,30100,30100,0
20241216,153400,3515378850,30100,30100,30100,30100,0
20241216,153300,3515378850,30100,30100,30100,30100,0
20241216,153200,3515378850,30100,30100,30100,30100,0
20241216,153100,3515378850,30100,30100,30100,30100,0
20241216,153000,3515378850,30100,30100,30100,30100,6068
20241216,152900,3332732050,30100,30100,30100,30100,0
20241216,152800,3332732050,30100,30100,30100,30100,0
20241216,152700,3332732050,30100,30100,30100,30100,0
20241216,152600,3332732050,30100,30100,30100,30100,0
20241216,152500,3332732050,30100,30100,30100,30100,0
20241216,152400,3332732050,30100,30100,30100,30100,0
20241216,152300,3332732050,30100,30100,30100,30100,0
20241216,152200,3332732050,30100,30100,30100,30100,0
20241216,152100,3332732050,30100,30100,30100,30100,0
20241216,152000,3332732050,30100,30100,30100,30100,0
20241216,151900,3332732050,30100,30150,30150,30100,296
20241216,151800,3323809950,30200,30150,30200,30150,99
20241216,151700,3320824650,30200,30200,30250,30150,257
20241216,151600,3313063450,30150,30250,30250,30100,297
20241216,151500,3304096050,30100,30200,30250,30100,267
20241216,151400,3296054650,30200,30200,30200,30200,9
20241216,151300,3295782850,30250,30250,30250,30200,59
20241216,151200,3293998150,30200,30200,30200,30200,20
20241216,151100,3293394150,30200,30200,30200,30200,13
20241216,151000,3293001550,30200,30200,30250,30100,147
20241216,150900,3288562150,30200,30200,30200,30150,215
20241216,150800,3282075200,30200,30250,30250,30200,62
20241216,150700,3280202700,30250,30200,30250,30200,163
20241216,150600,3275272000,30200,30250,30300,30200,399
20241216,150500,3263203450,30250,30300,30300,30250,33
20241216,150400,3262204800,30300,30300,30300,30250,38
20241216,150300,3261053450,30300,30200,30300,30200,3420
20241216,150200,3157703650,30200,30100,30200,30100,1105
20241216,150100,3124381300,30100,30100,30150,30100,396
20241216,150000,3112461600,30100,30150,30150,30100,119
20241216,145900,3108877600,30100,30150,30150,30100,357
20241216,145800,3098131750,30100,30100,30100,30100,90
20241216,145700,3095422750,30100,30100,30150,30100,50
20241216,145600,3093916600,30150,30150,30150,30150,10
20241216,145500,3093615100,30150,30100,30150,30100,25
20241216,145400,3092862500,30100,30150,30150,30100,16
20241216,145300,3092380600,30100,30100,30100,30100,19
20241216,145200,3091808700,30100,30150,30150,30100,204
20241216,145100,3085661400,30150,30150,30150,30150,118
20241216,145000,3082103700,30200,30150,30200,30150,132
20241216,144900,3078123800,30200,30200,30200,30200,5
20241216,144800,3077972800,30200,30200,30200,30150,30
20241216,144700,3077067850,30150,30150,30150,30150,57
20241216,144600,3075349300,30200,30150,30200,30150,82
20241216,144500,3072876850,30150,30200,30200,30150,152
20241216,144400,3068293950,30150,30150,30150,30150,125
20241216,144300,3064525200,30200,30200,30200,30200,4
20241216,144200,3064404400,30150,30200,30200,30150,12
20241216,144100,3064042400,30200,30200,30200,30150,181
20241216,144000,3058577150,30200,30200,30200,30200,196
20241216,143900,3052657950,30200,30250,30250,30200,26
20241216,143800,3051872100,30250,30200,30250,30200,367
20241216,143700,3040771400,30200,30250,30250,30200,7
20241216,143600,3040559950,30200,30150,30200,30150,1127
20241216,143500,3006557550,30100,30100,30100,30100,15
20241216,143400,3006106050,30100,30150,30150,30100,21
20241216,143300,3005473850,30150,30150,30150,30150,333
20241216,143200,2995433900,30150,30200,30200,30150,6
20241216,143100,2995252900,30150,30150,30150,30150,25
20241216,143000,2994499150,30200,30200,30200,30200,531
20241216,142900,2978462950,30250,30200,30250,30200,113
20241216,142800,2975045200,30200,30200,30200,30200,0
20241216,142700,2975045200,30200,30250,30250,30200,46
20241216,142600,2973654700,30250,30250,30250,30250,51
20241216,142500,2972111950,30250,30200,30250,30200,503
20241216,142400,2956921250,30200,30250,30250,30200,82
20241216,142300,2954441900,30250,30250,30250,30250,139
20241216,142200,2950237150,30200,30250,30250,30200,8
20241216,142100,2949995450,30250,30200,30250,30200,106
20241216,142000,2946793950,30200,30250,30250,30200,38
20241216,141900,2945645550,30250,30250,30250,30250,0
20241216,141800,2945645550,30250,30250,30250,30200,18
20241216,141700,2945101100,30200,30250,30250,30200,27
20241216,141600,2944285400,30250,30250,30250,30200,44
20241216,141500,2942954650,30250,30250,30250,30250,1
20241216,141400,2942924400,30150,30200,30200,30150,551
20241216,141300,2926305950,30200,30250,30250,30200,59
20241216,141200,2924523950,30200,30200,30200,30200,455
20241216,141100,2910782950,30200,30250,30250,30200,107
20241216,141000,2907546450,30250,30200,30250,30200,42
20241216,140900,2906277100,30200,30200,30250,30200,69
20241216,140800,2904193200,30200,30250,30250,30200,8
20241216,140700,2903951550,30250,30200,30250,30200,120
20241216,140600,2900327450,30200,30250,30250,30200,105
20241216,140500,2897155850,30200,30200,30200,30200,315
20241216,140400,2887642850,30200,30200,30250,30200,44
20241216,140300,2886313800,30200,30200,30200,30200,54
20241216,140200,2884683000,30250,30250,30250,30250,9
20241216,140100,2884410750,30250,30250,30250,30250,0
20241216,140000,2884410750,30250,30200,30250,30200,210
20241216,135900,2878060200,30200,30250,30250,30200,39
20241216,135800,2876880800,30250,30250,30250,30250,2
20241216,135700,2876820300,30250,30200,30250,30200,112
20241216,135600,2873432450,30200,30250,30250,30200,810
20241216,135500,2848966000,30250,30250,30250,30200,71
20241216,135400,2846818550,30250,30250,30250,30250,12
20241216,135300,2846455550,30250,30250,30300,30250,772
20241216,135200,2823102100,30300,30300,30300,30250,127
20241216,135100,2819256650,30300,30300,30350,30300,410
20241216,135000,2806828650,30300,30250,30350,30250,561
20241216,134900,2789828300,30300,30350,30350,30250,275
20241216,134800,2781495200,30350,30250,30350,30250,2690
20241216,134700,2699953300,30250,30250,30250,30250,553
20241216,134600,2683225050,30250,30300,30350,30200,1282
20241216,134500,2644379200,30300,30350,30350,30300,826
20241216,134400,2619341600,30350,30400,30400,30300,152
20241216,134300,2614723400,30300,30300,30400,30300,576
20241216,134200,2597248800,30250,30250,30350,30200,2788
20241216,134100,2512896550,30250,30100,30250,30100,3584
20241216,134000,2404723950,30150,30150,30150,30150,17
20241216,133900,2404211400,30150,30150,30150,30100,85
20241216,133800,2401652500,30150,30100,30150,30100,1787
20241216,133700,2347835500,30100,30100,30100,30100,223
20241216,133600,2341123200,30100,30050,30100,30050,102
20241216,133500,2338057700,30100,30000,30100,30000,246
20241216,133400,2330664700,30000,30050,30050,30000,4
20241216,133300,2330544600,30050,30050,30050,30050,80
20241216,133200,2328140600,30000,30100,30100,30000,22
20241216,133100,2327479500,30100,30050,30100,30050,13
20241216,133000,2327088700,30100,30050,30100,30050,584
20241216,132900,2309537500,30000,30050,30050,30000,32
20241216,132800,2308577400,30000,30000,30000,30000,32
20241216,132700,2307617400,30050,30050,30050,30050,12
20241216,132600,2307256800,30050,30050,30050,30050,13
20241216,132500,2306866150,30000,30050,30050,30000,22
20241216,132400,2306206050,30000,30000,30050,30000,134
20241216,132300,2302179750,30050,30050,30050,30050,2
20241216,132200,2302119650,30000,30000,30000,30000,30
20241216,132100,2301219650,30000,30000,30000,29950,190
20241216,132000,2295520050,30000,30000,30000,30000,42
20241216,131900,2294260050,29900,29900,29900,29900,0
20241216,131800,2294260050,29900,30000,30000,29900,169
20241216,131700,2289199350,29950,30050,30050,29900,159
20241216,131600,2284439600,30050,29900,30050,29900,786
20241216,131500,2260852700,29900,29900,29900,29900,0
20241216,131400,2260852700,29900,29900,29900,29900,22
20241216,131300,2260194900,29850,29900,29900,29850,180
20241216,131200,2254816450,29900,29900,29900,29900,7
20241216,131100,2254607150,29900,29900,29900,29900,49
20241216,131000,2253142050,29900,29950,29950,29900,23
20241216,130900,2252453350,29950,29900,29950,29900,35
20241216,130800,2251406350,29900,29900,29950,29900,429
20241216,130700,2238576250,29950,29900,29950,29900,38
20241216,130600,2237439950,29950,29950,29950,29950,11
20241216,130500,2237110500,29900,29900,29900,29900,20
20241216,130400,2236512500,29950,29950,29950,29950,2
20241216,130300,2236452600,30000,30000,30000,30000,2
20241216,130200,2236392600,29950,29950,29950,29950,2
20241216,130100,2236332700,29900,29950,29950,29900,28
20241216,130000,2235495200,29950,29900,29950,29900,62
20241216,125900,2233638650,29900,29900,29900,29900,113
20241216,125800,2230259950,29950,29950,29950,29950,572
20241216,125700,2213128550,30000,30000,30000,29950,14
20241216,125600,2212708600,29950,29950,29950,29950,98
20241216,125500,2209773500,29950,29950,29950,29900,431
20241216,125400,2196882200,29950,30000,30000,29950,82
20241216,125300,2194425850,30000,29950,30000,29950,9
20241216,125200,2194156200,30000,29950,30000,29950,93
20241216,125100,2191368800,29950,30000,30000,29950,101
20241216,125000,2188342650,30000,30000,30000,30000,102
20241216,124900,2185282650,29950,29950,29950,29950,122
20241216,124800,2181628750,29950,30000,30000,29950,191
20241216,124700,2175906650,29950,29950,29950,29950,32
20241216,124600,2174948250,30000,30000,30000,30000,19
20241216,124500,2174378250,29950,30000,30000,29950,5
20241216,124400,2174228350,30000,29950,30000,29950,55
20241216,124300,2172579300,30000,29950,30000,29950,225
20241216,124200,2165829550,30000,30000,30050,30000,809
20241216,124100,2141549300,30000,30050,30050,30000,27
20241216,124000,2140739100,30000,30000,30000,30000,32
20241216,123900,2139779100,30000,30050,30050,30000,37
20241216,123800,2138668900,30000,30000,30050,30000,108
20241216,123700,2135428650,30050,30000,30050,30000,35
20241216,123600,2134377950,30050,30050,30050,30050,48
20241216,123500,2132935550,30050,30000,30050,30000,12
20241216,123400,2132575350,30000,30050,30050,30000,22
20241216,123300,2131914750,30000,30050,30050,30000,33
20241216,123200,2130924650,30000,30000,30050,30000,15
20241216,123100,2130474500,30000,30000,30000,30000,20
20241216,123000,2129874500,30000,30050,30050,30000,255
20241216,122900,2122224200,30000,30050,30050,30000,12
20241216,122800,2121864100,30050,30000,30050,30000,4
20241216,122700,2121744000,30000,30050,30050,30000,63
20241216,122600,2119852300,30000,30000,30000,30000,12
20241216,122500,2119492300,30000,30050,30050,30000,4
20241216,122400,2119372200,30000,30050,30050,30000,6
20241216,122300,2119191950,30000,30000,30050,30000,44
20241216,122200,2117871850,30000,30050,30050,30000,66
20241216,122100,2115891100,30050,30050,30050,30050,84
20241216,122000,2113366900,30050,30000,30050,30000,35
20241216,121900,2112316350,30050,30100,30100,30050,38
20241216,121800,2111172750,30050,30100,30100,30050,20
20241216,121700,2110571350,30100,30050,30100,30000,113
20241216,121600,2107173950,30050,30050,30050,30000,562
20241216,121500,2090286800,30000,30000,30000,30000,44
20241216,121400,2088966800,30000,30050,30050,30000,11
20241216,121300,2088636750,29950,30000,30050,29950,609
20241216,121200,2070366750,30050,30000,30050,30000,592
20241216,121100,2052606650,29950,30000,30000,29950,15
20241216,121000,2052157300,29950,29950,29950,29950,12
20241216,120900,2051797900,29950,30000,30000,29950,25
20241216,120800,2051048850,29950,29950,29950,29950,52
20241216,120700,2049491450,30000,29950,30000,29950,39
20241216,120600,2048323250,29900,29950,29950,29900,73
20241216,120500,2046138000,29900,29950,29950,29900,55
20241216,120400,2044490850,29950,29950,29950,29900,52
20241216,120300,2042933950,29900,29900,29900,29900,36
20241216,120200,2041857550,29900,29900,29900,29900,17
20241216,120100,2041349250,29900,29850,29900,29850,111
20241216,120000,2038031150,29900,29850,29900,29850,28
20241216,115900,2037194900,29850,29950,29950,29850,82
20241216,115800,2034740500,29950,29900,29950,29900,13
20241216,115700,2034351700,29900,29950,29950,29900,14
20241216,115600,2033933000,29950,29950,29950,29900,85
20241216,115500,2031391300,29900,29900,29950,29900,18
20241216,115400,2030853000,29900,29950,29950,29900,23
20241216,115300,2030165100,29950,29950,29950,29900,233
20241216,115200,2023187100,29950,30000,30000,29950,36
20241216,115100,2022108500,30000,30000,30000,29950,29
20241216,115000,2021239000,29950,29950,30000,29950,36
20241216,114900,2020159300,30000,29950,30000,29950,21
20241216,114800,2019530250,30000,30000,30000,29950,177
20241216,114700,2014220350,29950,30000,30000,29950,101
20241216,114600,2011190400,29950,30000,30000,29950,10
20241216,114500,2010890800,29950,30000,30000,29950,52
20241216,114400,2009333250,30000,30000,30000,30000,36
20241216,114300,2008253250,30000,30000,30000,30000,70
20241216,114200,2006153250,30000,30000,30000,29950,141
20241216,114100,2001924700,30000,30000,30000,29950,3
20241216,114000,2001834750,30050,29950,30050,29950,102
20241216,113900,1998774700,30000,30000,30000,29950,35
20241216,113800,1997725200,29950,29950,29950,29950,27
20241216,113700,1996916550,30000,29950,30000,29950,42
20241216,113600,1995658150,30000,30000,30000,30000,5
20241216,113500,1995508150,29900,30000,30000,29900,113
20241216,113400,1992119500,29950,29950,29950,29950,2
20241216,113300,1992059600,29950,29950,29950,29950,56
20241216,113200,1990382400,29950,29950,29950,29900,100
20241216,113100,1987389300,29900,29950,29950,29900,34
20241216,113000,1986372200,29950,29900,29950,29900,38
20241216,112900,1985234300,29900,29900,29900,29900,50
20241216,112800,1983739300,29900,29900,29950,29900,27
20241216,112700,1982931900,29900,29950,29950,29900,112
20241216,112600,1979578250,29950,30000,30000,29950,202
20241216,112500,1973521350,30000,30050,30050,30000,42
20241216,112400,1972261250,30000,30000,30100,30000,146
20241216,112300,1967876900,30000,30000,30050,30000,90
20241216,112200,1965175150,30000,29950,30000,29950,16
20241216,112100,1964695350,29950,30050,30100,29950,118
20241216,112000,1961153600,30050,30000,30150,30000,1166
20241216,111900,1926081150,30050,29950,30050,29950,1413
20241216,111800,1883689300,29950,29900,29950,29900,375
20241216,111700,1872461550,29950,29900,29950,29900,405
20241216,111600,1860335450,29900,29950,29950,29900,369
20241216,111500,1849284650,29850,29900,29950,29850,134
20241216,111400,1845280550,29900,29850,29900,29850,64
20241216,111300,1843367150,29850,29900,29900,29850,134
20241216,111200,1839363150,29900,29850,29950,29850,843
20241216,111100,1814157550,29850,29900,29900,29850,12
20241216,111000,1813799100,29850,29900,29900,29800,48
20241216,110900,1812364950,29800,29800,29900,29800,118
20241216,110800,1808843000,29850,29700,29850,29700,1687
20241216,110700,1758562250,29700,29750,29750,29700,17
20241216,110600,1758057250,29700,29750,29800,29700,63
20241216,110500,1756185100,29750,29700,29750,29700,201
20241216,110400,1750206100,29700,29700,29700,29700,4
20241216,110300,1750087300,29700,29700,29750,29700,75
20241216,110200,1747857100,29700,29750,29750,29700,5
20241216,110100,1747708500,29700,29700,29750,29700,445
20241216,110000,1734471550,29700,29750,29750,29650,27
20241216,105900,1733669550,29700,29650,29700,29650,67
20241216,105800,1731679950,29650,29700,29750,29650,26
20241216,105700,1730908800,29650,29750,29750,29650,33
20241216,105600,1729929250,29700,29700,29700,29650,75
20241216,105500,1727701950,29650,29650,29700,29650,19
20241216,105400,1727138500,29650,29650,29700,29650,43
20241216,105300,1725863200,29650,29700,29700,29650,86
20241216,105200,1723310750,29700,29650,29700,29600,2820
20241216,105100,1639698250,29650,29750,29750,29650,818
20241216,105000,1615427050,29700,29750,29750,29700,18
20241216,104900,1614892400,29700,29650,29750,29650,74
20241216,104800,1612695350,29700,29700,29700,29650,81
20241216,104700,1610289950,29700,29650,29700,29650,38
20241216,104600,1609163000,29700,29650,29700,29650,22
20241216,104500,1608510000,29650,29650,29700,29650,16
20241216,104400,1608035150,29750,29700,29750,29650,55
20241216,104300,1606401750,29700,29650,29750,29650,109
20241216,104200,1603164700,29650,29700,29750,29650,289
20241216,104100,1594594200,29650,29650,29750,29650,655
20241216,104000,1575167850,29650,29700,29700,29650,59
20241216,103900,1573416000,29650,29700,29700,29650,70
20241216,103800,1571340150,29700,29650,29700,29650,55
20241216,103700,1569709250,29650,29650,29700,29650,13
20241216,103600,1569323600,29700,29700,29700,29650,28
20241216,103500,1568492800,29700,29700,29700,29650,93
20241216,103400,1565731500,29700,29700,29750,29700,1312
20241216,103300,1526764800,29700,29750,29800,29700,27
20241216,103200,1525962600,29700,29750,29750,29700,64
20241216,103100,1524059350,29750,29800,29800,29700,26
20241216,103000,1523286950,29800,29800,29800,29700,539
20241216,102900,1507270850,29750,29700,29750,29700,168
20241216,102800,1502272900,29700,29700,29750,29700,26
20241216,102700,1501500100,29750,29750,29750,29700,60
20241216,102600,1499715600,29700,29700,29750,29700,49
20241216,102500,1498258650,29700,29800,29800,29700,7
20241216,102400,1498050550,29750,29750,29750,29750,210
20241216,102300,1491803050,29750,29750,29750,29700,173
20241216,102200,1486657900,29750,29750,29750,29750,28
20241216,102100,1485824900,29700,29750,29750,29700,21
20241216,102000,1485200850,29750,29700,29750,29700,279
20241216,101900,1476914500,29750,29750,29750,29750,44
20241216,101800,1475605500,29700,29750,29750,29700,43
20241216,101700,1474327500,29700,29700,29750,29700,226
20241216,101600,1467615200,29750,29750,29750,29700,41
20241216,101500,1466397100,29700,29800,29800,29700,1511
20241216,101400,1421447250,29750,29800,29800,29750,91
20241216,101300,1418737150,29750,29750,29750,29750,23
20241216,101200,1418052900,29750,29750,29800,29750,93
20241216,101100,1415285550,29750,29800,29800,29750,101
20241216,101000,1412278350,29800,29800,29800,29750,207
20241216,100900,1406119750,29800,29800,29800,29750,19
20241216,100800,1405554200,29800,29850,29850,29750,569
20241216,100700,1388612950,29850,29850,29850,29850,90
20241216,100600,1385926450,29800,29850,29850,29800,16
20241216,100500,1385449450,29800,29800,29850,29800,13
20241216,100400,1385061900,29800,29850,29850,29800,160
20241216,100300,1380293750,29850,29800,29850,29800,217
20241216,100200,1373821550,29850,29800,29850,29800,144
20241216,100100,1369530300,29850,29800,29850,29750,30
20241216,100000,1368636350,29800,29750,29850,29750,115
20241216,095900,1365210650,29750,29850,29850,29750,302
20241216,095800,1356214800,29850,29850,29850,29800,157
20241216,095700,1351531450,29800,29850,29850,29800,39
20241216,095600,1350368550,29850,29850,29850,29850,54
20241216,095500,1348756650,29850,29850,29850,29800,34
20241216,095400,1347742550,29850,29900,29900,29800,932
20241216,095300,1319953150,29900,29900,29900,29900,14
20241216,095200,1319534550,29900,29900,29900,29850,24
20241216,095100,1318817450,29850,29900,29900,29850,10
20241216,095000,1318518550,29900,29900,29900,29900,55
20241216,094900,1316874050,29900,29900,29950,29850,208
20241216,094800,1310654800,29950,29950,29950,29900,203
20241216,094700,1304584350,29900,29950,29950,29900,56
20241216,094600,1302909750,29950,29900,29950,29900,25
20241216,094500,1302162000,29950,29900,29950,29900,45
20241216,094400,1300815200,29950,29950,29950,29950,104
20241216,094300,1297700400,29900,29900,29900,29850,572
20241216,094200,1280597700,29900,29850,29900,29850,1832
20241216,094100,1225877500,29850,29850,29850,29850,30
20241216,094000,1224982000,29850,29800,29850,29800,56
20241216,093900,1223310500,29850,29800,29850,29750,618
20241216,093800,1204900200,29850,29850,29900,29750,595
20241216,093700,1187157700,29850,29750,29850,29750,628
20241216,093600,1168448050,29900,29850,29900,29750,571
20241216,093500,1151431550,29750,29800,29850,29750,626
20241216,093400,1132787250,29800,29850,29850,29750,12
20241216,093300,1132429550,29850,29750,29850,29700,548
20241216,093200,1116112950,29850,29800,29850,29750,691
20241216,093100,1095529600,29750,29800,29800,29750,240
20241216,093000,1088378850,29800,29800,29800,29800,44
20241216,092900,1087067650,29800,29650,29850,29650,741
20241216,092800,1065008250,29750,29750,29750,29650,213
20241216,092700,1058678600,29750,29600,29750,29550,794
20241216,092600,1035168100,29600,29600,29650,29600,332
20241216,092500,1025335200,29650,29650,29700,29650,394
20241216,092400,1013640050,29650,29550,29650,29550,338
20241216,092300,1003642550,29550,29700,29700,29050,12517
20241216,092200,635324800,29700,29750,29750,29650,1178
20241216,092100,600346550,29750,29750,29750,29700,295
20241216,092000,591576200,29750,29800,29800,29750,559
20241216,091900,574945200,29800,29750,29800,29750,189
20241216,091800,569317850,29750,29700,29750,29700,316
20241216,091700,559928000,29700,29750,29750,29700,413
20241216,091600,547657750,29750,29750,29750,29750,270
20241216,091500,539625250,29800,29800,29850,29700,1064
20241216,091400,507965000,29850,29800,29850,29800,347
20241216,091300,497621450,29800,29750,29800,29750,98
20241216,091200,494703700,29750,29800,29850,29750,265
20241216,091100,486808450,29750,29750,29850,29750,618
20241216,091000,468419100,29850,30000,30000,29800,927
20241216,090900,440749250,30000,29900,30000,29850,355
20241216,090800,430125450,29850,29850,29900,29850,94
20241216,090700,427319250,29800,29800,29850,29800,414
20241216,090600,414980300,29800,29800,29800,29750,257
20241216,090500,407321850,29800,29750,29800,29650,691
20241216,090400,386797600,29700,29850,29850,29700,1521
20241216,090300,341523700,29800,29850,29850,29750,1009
20241216,090200,311452550,29850,30150,30150,29850,4962
20241216,090100,162832950,30100,30150,30200,30100,1415
20241216,090000,120188150,30150,30050,30150,30000,3533
Reference in New Issue Copy Permalink