ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/347850/min/candle-20241226.csv

743 lines
39 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
20241226,212000,7908470700,48950,48950,48950,48950,1687
20241226,211900,7908470700,48950,48950,48950,48950,0
20241226,211800,7908470700,48950,48950,48950,48950,0
20241226,211700,7908470700,48950,48950,48950,48950,0
20241226,211600,7908470700,48950,48950,48950,48950,0
20241226,211500,7908470700,48950,48950,48950,48950,0
20241226,211400,7908470700,48950,48950,48950,48950,0
20241226,211300,7908470700,48950,48950,48950,48950,0
20241226,211200,7908470700,48950,48950,48950,48950,0
20241226,211100,7908470700,48950,48950,48950,48950,0
20241226,211000,7908470700,48950,48950,48950,48950,0
20241226,210900,7908470700,48950,48950,48950,48950,0
20241226,210800,7908470700,48950,48950,48950,48950,0
20241226,210700,7908470700,48950,48950,48950,48950,0
20241226,210600,7908470700,48950,48950,48950,48950,0
20241226,210500,7908470700,48950,48950,48950,48950,0
20241226,210400,7908470700,48950,48950,48950,48950,0
20241226,210300,7908470700,48950,48950,48950,48950,0
20241226,210200,7908470700,48950,48950,48950,48950,0
20241226,210100,7908470700,48950,48950,48950,48950,0
20241226,210000,7908470700,48950,48950,48950,48950,0
20241226,205900,7908470700,48950,48950,48950,48950,0
20241226,205800,7908470700,48950,48950,48950,48950,0
20241226,205700,7908470700,48950,48950,48950,48950,0
20241226,205600,7908470700,48950,48950,48950,48950,0
20241226,205500,7908470700,48950,48950,48950,48950,0
20241226,205400,7908470700,48950,48950,48950,48950,0
20241226,205300,7908470700,48950,48950,48950,48950,0
20241226,205200,7908470700,48950,48950,48950,48950,0
20241226,205100,7908470700,48950,48950,48950,48950,0
20241226,205000,7908470700,48950,48950,48950,48950,1687
20241226,204900,7908470700,48950,48950,48950,48950,0
20241226,204800,7908470700,48950,48950,48950,48950,0
20241226,204700,7908470700,48950,48950,48950,48950,0
20241226,204600,7908470700,48950,48950,48950,48950,0
20241226,204500,7908470700,48950,48950,48950,48950,0
20241226,204400,7908470700,48950,48950,48950,48950,0
20241226,204300,7908470700,48950,48950,48950,48950,0
20241226,204200,7908470700,48950,48950,48950,48950,0
20241226,204100,7908470700,48950,48950,48950,48950,0
20241226,204000,7908470700,48950,48950,48950,48950,0
20241226,203900,7908470700,48950,48950,48950,48950,0
20241226,203800,7908470700,48950,48950,48950,48950,0
20241226,203700,7908470700,48950,48950,48950,48950,0
20241226,203600,7908470700,48950,48950,48950,48950,0
20241226,203500,7908470700,48950,48950,48950,48950,0
20241226,203400,7908470700,48950,48950,48950,48950,0
20241226,203300,7908470700,48950,48950,48950,48950,0
20241226,203200,7908470700,48950,48950,48950,48950,0
20241226,203100,7908470700,48950,48950,48950,48950,0
20241226,203000,7908470700,48950,48950,48950,48950,0
20241226,202900,7908470700,48950,48950,48950,48950,0
20241226,202800,7908470700,48950,48950,48950,48950,0
20241226,202700,7908470700,48950,48950,48950,48950,0
20241226,202600,7908470700,48950,48950,48950,48950,0
20241226,202500,7908470700,48950,48950,48950,48950,0
20241226,202400,7908470700,48950,48950,48950,48950,0
20241226,202300,7908470700,48950,48950,48950,48950,0
20241226,202200,7908470700,48950,48950,48950,48950,0
20241226,202100,7908470700,48950,48950,48950,48950,0
20241226,202000,7908470700,48950,48950,48950,48950,1687
20241226,201900,7908470700,48950,48950,48950,48950,0
20241226,201800,7908470700,48950,48950,48950,48950,0
20241226,201700,7908470700,48950,48950,48950,48950,0
20241226,201600,7908470700,48950,48950,48950,48950,0
20241226,201500,7908470700,48950,48950,48950,48950,0
20241226,201400,7908470700,48950,48950,48950,48950,0
20241226,201300,7908470700,48950,48950,48950,48950,0
20241226,201200,7908470700,48950,48950,48950,48950,0
20241226,201100,7908470700,48950,48950,48950,48950,0
20241226,201000,7908470700,48950,48950,48950,48950,0
20241226,200900,7908470700,48950,48950,48950,48950,0
20241226,200800,7908470700,48950,48950,48950,48950,0
20241226,200700,7908470700,48950,48950,48950,48950,0
20241226,200600,7908470700,48950,48950,48950,48950,0
20241226,200500,7908470700,48950,48950,48950,48950,0
20241226,200400,7908470700,48950,48950,48950,48950,0
20241226,200300,7908470700,48950,48950,48950,48950,0
20241226,200200,7908470700,48950,48950,48950,48950,0
20241226,200100,7908470700,48950,48950,48950,48950,0
20241226,200000,7908470700,48950,48950,48950,48950,0
20241226,195900,7908470700,48950,48950,48950,48950,0
20241226,195800,7908470700,48950,48950,48950,48950,0
20241226,195700,7908470700,48950,48950,48950,48950,0
20241226,195600,7908470700,48950,48950,48950,48950,0
20241226,195500,7908470700,48950,48950,48950,48950,0
20241226,195400,7908470700,48950,48950,48950,48950,0
20241226,195300,7908470700,48950,48950,48950,48950,0
20241226,195200,7908470700,48950,48950,48950,48950,0
20241226,195100,7908470700,48950,48950,48950,48950,0
20241226,195000,7908470700,48950,48950,48950,48950,1687
20241226,194900,7908470700,48950,48950,48950,48950,0
20241226,194800,7908470700,48950,48950,48950,48950,0
20241226,194700,7908470700,48950,48950,48950,48950,0
20241226,194600,7908470700,48950,48950,48950,48950,0
20241226,194500,7908470700,48950,48950,48950,48950,0
20241226,194400,7908470700,48950,48950,48950,48950,0
20241226,194300,7908470700,48950,48950,48950,48950,0
20241226,194200,7908470700,48950,48950,48950,48950,0
20241226,194100,7908470700,48950,48950,48950,48950,0
20241226,194000,7908470700,48950,48950,48950,48950,0
20241226,193900,7908470700,48950,48950,48950,48950,0
20241226,193800,7908470700,48950,48950,48950,48950,0
20241226,193700,7908470700,48950,48950,48950,48950,0
20241226,193600,7908470700,48950,48950,48950,48950,0
20241226,193500,7908470700,48950,48950,48950,48950,0
20241226,193400,7908470700,48950,48950,48950,48950,0
20241226,193300,7908470700,48950,48950,48950,48950,0
20241226,193200,7908470700,48950,48950,48950,48950,0
20241226,193100,7908470700,48950,48950,48950,48950,0
20241226,193000,7908470700,48950,48950,48950,48950,0
20241226,192900,7908470700,48950,48950,48950,48950,0
20241226,192800,7908470700,48950,48950,48950,48950,0
20241226,192700,7908470700,48950,48950,48950,48950,0
20241226,192600,7908470700,48950,48950,48950,48950,0
20241226,192500,7908470700,48950,48950,48950,48950,0
20241226,192400,7908470700,48950,48950,48950,48950,0
20241226,192300,7908470700,48950,48950,48950,48950,0
20241226,192200,7908470700,48950,48950,48950,48950,0
20241226,192100,7908470700,48950,48950,48950,48950,0
20241226,192000,7908470700,48950,48950,48950,48950,1687
20241226,191900,7908470700,48950,48950,48950,48950,0
20241226,191800,7908470700,48950,48950,48950,48950,0
20241226,191700,7908470700,48950,48950,48950,48950,0
20241226,191600,7908470700,48950,48950,48950,48950,0
20241226,191500,7908470700,48950,48950,48950,48950,0
20241226,191400,7908470700,48950,48950,48950,48950,0
20241226,191300,7908470700,48950,48950,48950,48950,0
20241226,191200,7908470700,48950,48950,48950,48950,0
20241226,191100,7908470700,48950,48950,48950,48950,0
20241226,191000,7908470700,48950,48950,48950,48950,0
20241226,190900,7908470700,48950,48950,48950,48950,0
20241226,190800,7908470700,48950,48950,48950,48950,0
20241226,190700,7908470700,48950,48950,48950,48950,0
20241226,190600,7908470700,48950,48950,48950,48950,0
20241226,190500,7908470700,48950,48950,48950,48950,0
20241226,190400,7908470700,48950,48950,48950,48950,0
20241226,190300,7908470700,48950,48950,48950,48950,0
20241226,190200,7908470700,48950,48950,48950,48950,0
20241226,190100,7908470700,48950,48950,48950,48950,0
20241226,190000,7908470700,48950,48950,48950,48950,0
20241226,185900,7908470700,48950,48950,48950,48950,0
20241226,185800,7908470700,48950,48950,48950,48950,0
20241226,185700,7908470700,48950,48950,48950,48950,0
20241226,185600,7908470700,48950,48950,48950,48950,0
20241226,185500,7908470700,48950,48950,48950,48950,0
20241226,185400,7908470700,48950,48950,48950,48950,0
20241226,185300,7908470700,48950,48950,48950,48950,0
20241226,185200,7908470700,48950,48950,48950,48950,0
20241226,185100,7908470700,48950,48950,48950,48950,0
20241226,185000,7908470700,48950,48950,48950,48950,1687
20241226,184900,7908470700,48950,48950,48950,48950,0
20241226,184800,7908470700,48950,48950,48950,48950,0
20241226,184700,7908470700,48950,48950,48950,48950,0
20241226,184600,7908470700,48950,48950,48950,48950,0
20241226,184500,7908470700,48950,48950,48950,48950,0
20241226,184400,7908470700,48950,48950,48950,48950,0
20241226,184300,7908470700,48950,48950,48950,48950,0
20241226,184200,7908470700,48950,48950,48950,48950,0
20241226,184100,7908470700,48950,48950,48950,48950,0
20241226,184000,7908470700,48950,48950,48950,48950,0
20241226,183900,7908470700,48950,48950,48950,48950,0
20241226,183800,7908470700,48950,48950,48950,48950,0
20241226,183700,7908470700,48950,48950,48950,48950,0
20241226,183600,7908470700,48950,48950,48950,48950,0
20241226,183500,7908470700,48950,48950,48950,48950,0
20241226,183400,7908470700,48950,48950,48950,48950,0
20241226,183300,7908470700,48950,48950,48950,48950,0
20241226,183200,7908470700,48950,48950,48950,48950,0
20241226,183100,7908470700,48950,48950,48950,48950,0
20241226,183000,7908470700,48950,48950,48950,48950,0
20241226,182900,7908470700,48950,48950,48950,48950,0
20241226,182800,7908470700,48950,48950,48950,48950,0
20241226,182700,7908470700,48950,48950,48950,48950,0
20241226,182600,7908470700,48950,48950,48950,48950,0
20241226,182500,7908470700,48950,48950,48950,48950,0
20241226,182400,7908470700,48950,48950,48950,48950,0
20241226,182300,7908470700,48950,48950,48950,48950,0
20241226,182200,7908470700,48950,48950,48950,48950,0
20241226,182100,7908470700,48950,48950,48950,48950,0
20241226,182000,7908470700,48950,48950,48950,48950,1687
20241226,181900,7908470700,48950,48950,48950,48950,0
20241226,181800,7908470700,48950,48950,48950,48950,0
20241226,181700,7908470700,48950,48950,48950,48950,0
20241226,181600,7908470700,48950,48950,48950,48950,0
20241226,181500,7908470700,48950,48950,48950,48950,0
20241226,181400,7908470700,48950,48950,48950,48950,0
20241226,181300,7908470700,48950,48950,48950,48950,0
20241226,181200,7908470700,48950,48950,48950,48950,0
20241226,181100,7908470700,48950,48950,48950,48950,0
20241226,181000,7908470700,48950,48950,48950,48950,0
20241226,180900,7908470700,48950,48950,48950,48950,0
20241226,180800,7908470700,48950,48950,48950,48950,0
20241226,180700,7908470700,48950,48950,48950,48950,0
20241226,180600,7908470700,48950,48950,48950,48950,0
20241226,180500,7908470700,48950,48950,48950,48950,0
20241226,180400,7908470700,48950,48950,48950,48950,0
20241226,180300,7908470700,48950,48950,48950,48950,0
20241226,180200,7908470700,48950,48950,48950,48950,0
20241226,180100,7908470700,48950,48950,48950,48950,0
20241226,180000,7908470700,48950,48950,48950,48950,0
20241226,175900,7908470700,48950,48950,48950,48950,0
20241226,175800,7908470700,48950,48950,48950,48950,0
20241226,175700,7908470700,48950,48950,48950,48950,0
20241226,175600,7908470700,48950,48950,48950,48950,0
20241226,175500,7908470700,48950,48950,48950,48950,0
20241226,175400,7908470700,48950,48950,48950,48950,0
20241226,175300,7908470700,48950,48950,48950,48950,0
20241226,175200,7908470700,48950,48950,48950,48950,0
20241226,175100,7908470700,48950,48950,48950,48950,0
20241226,175000,7908470700,48950,48950,48950,48950,1687
20241226,174900,7908470700,48950,48950,48950,48950,0
20241226,174800,7908470700,48950,48950,48950,48950,0
20241226,174700,7908470700,48950,48950,48950,48950,0
20241226,174600,7908470700,48950,48950,48950,48950,0
20241226,174500,7908470700,48950,48950,48950,48950,0
20241226,174400,7908470700,48950,48950,48950,48950,0
20241226,174300,7908470700,48950,48950,48950,48950,0
20241226,174200,7908470700,48950,48950,48950,48950,0
20241226,174100,7908470700,48950,48950,48950,48950,0
20241226,174000,7908470700,48950,48950,48950,48950,0
20241226,173900,7908470700,48950,48950,48950,48950,0
20241226,173800,7908470700,48950,48950,48950,48950,0
20241226,173700,7908470700,48950,48950,48950,48950,0
20241226,173600,7908470700,48950,48950,48950,48950,0
20241226,173500,7908470700,48950,48950,48950,48950,0
20241226,173400,7908470700,48950,48950,48950,48950,0
20241226,173300,7908470700,48950,48950,48950,48950,0
20241226,173200,7908470700,48950,48950,48950,48950,0
20241226,173100,7908470700,48950,48950,48950,48950,0
20241226,173000,7908470700,48950,48950,48950,48950,0
20241226,172900,7908470700,48950,48950,48950,48950,0
20241226,172800,7908470700,48950,48950,48950,48950,0
20241226,172700,7908470700,48950,48950,48950,48950,0
20241226,172600,7908470700,48950,48950,48950,48950,0
20241226,172500,7908470700,48950,48950,48950,48950,0
20241226,172400,7908470700,48950,48950,48950,48950,0
20241226,172300,7908470700,48950,48950,48950,48950,0
20241226,172200,7908470700,48950,48950,48950,48950,0
20241226,172100,7908470700,48950,48950,48950,48950,0
20241226,172000,7908470700,48950,48950,48950,48950,1687
20241226,171900,7908470700,48950,48950,48950,48950,0
20241226,171800,7908470700,48950,48950,48950,48950,0
20241226,171700,7908470700,48950,48950,48950,48950,0
20241226,171600,7908470700,48950,48950,48950,48950,0
20241226,171500,7908470700,48950,48950,48950,48950,0
20241226,171400,7908470700,48950,48950,48950,48950,0
20241226,171300,7908470700,48950,48950,48950,48950,0
20241226,171200,7908470700,48950,48950,48950,48950,0
20241226,171100,7908470700,48950,48950,48950,48950,0
20241226,171000,7908470700,48950,48950,48950,48950,0
20241226,170900,7908470700,48950,48950,48950,48950,0
20241226,170800,7908470700,48950,48950,48950,48950,0
20241226,170700,7908470700,48950,48950,48950,48950,0
20241226,170600,7908470700,48950,48950,48950,48950,0
20241226,170500,7908470700,48950,48950,48950,48950,0
20241226,170400,7908470700,48950,48950,48950,48950,0
20241226,170300,7908470700,48950,48950,48950,48950,0
20241226,170200,7908470700,48950,48950,48950,48950,0
20241226,170100,7908470700,48950,48950,48950,48950,0
20241226,170000,7908470700,48950,48950,48950,48950,0
20241226,165900,7908470700,48950,48950,48950,48950,0
20241226,165800,7908470700,48950,48950,48950,48950,0
20241226,165700,7908470700,48950,48950,48950,48950,0
20241226,165600,7908470700,48950,48950,48950,48950,0
20241226,165500,7908470700,48950,48950,48950,48950,0
20241226,165400,7908470700,48950,48950,48950,48950,0
20241226,165300,7908470700,48950,48950,48950,48950,0
20241226,165200,7908470700,48950,48950,48950,48950,0
20241226,165100,7908470700,48950,48950,48950,48950,0
20241226,165000,7908470700,48950,48950,48950,48950,1687
20241226,164900,7908470700,48950,48950,48950,48950,0
20241226,164800,7908470700,48950,48950,48950,48950,0
20241226,164700,7908470700,48950,48950,48950,48950,0
20241226,164600,7908470700,48950,48950,48950,48950,0
20241226,164500,7908470700,48950,48950,48950,48950,0
20241226,164400,7908470700,48950,48950,48950,48950,0
20241226,164300,7908470700,48950,48950,48950,48950,0
20241226,164200,7908470700,48950,48950,48950,48950,0
20241226,164100,7908470700,48950,48950,48950,48950,0
20241226,164000,7908470700,48950,48950,48950,48950,0
20241226,163900,7908470700,48950,48950,48950,48950,0
20241226,163800,7908470700,48950,48950,48950,48950,0
20241226,163700,7908470700,48950,48950,48950,48950,0
20241226,163600,7908470700,48950,48950,48950,48950,0
20241226,163500,7908470700,48950,48950,48950,48950,0
20241226,163400,7908470700,48950,48950,48950,48950,0
20241226,163300,7908470700,48950,48950,48950,48950,0
20241226,163200,7908470700,48950,48950,48950,48950,0
20241226,163100,7908470700,48950,48950,48950,48950,0
20241226,163000,7908470700,48950,48950,48950,48950,0
20241226,162900,7908470700,48950,48950,48950,48950,0
20241226,162800,7908470700,48950,48950,48950,48950,0
20241226,162700,7908470700,48950,48950,48950,48950,0
20241226,162600,7908470700,48950,48950,48950,48950,0
20241226,162500,7908470700,48950,48950,48950,48950,0
20241226,162400,7908470700,48950,48950,48950,48950,0
20241226,162300,7908470700,48950,48950,48950,48950,0
20241226,162200,7908470700,48950,48950,48950,48950,0
20241226,162100,7908470700,48950,48950,48950,48950,0
20241226,162000,7908470700,48950,48950,48950,48950,1687
20241226,161900,7908470700,48950,48950,48950,48950,0
20241226,161800,7908470700,48950,48950,48950,48950,0
20241226,161700,7908470700,48950,48950,48950,48950,0
20241226,161600,7908470700,48950,48950,48950,48950,0
20241226,161500,7908470700,48950,48950,48950,48950,0
20241226,161400,7908470700,48950,48950,48950,48950,0
20241226,161300,7908470700,48950,48950,48950,48950,0
20241226,161200,7908470700,48950,48950,48950,48950,0
20241226,161100,7908470700,48950,48950,48950,48950,0
20241226,161000,7908470700,48950,48950,48950,48950,0
20241226,160900,7908470700,48950,48950,48950,48950,0
20241226,160800,7908470700,48950,48950,48950,48950,0
20241226,160700,7908470700,48950,48950,48950,48950,0
20241226,160600,7908470700,48950,48950,48950,48950,0
20241226,160500,7908470700,48950,48950,48950,48950,0
20241226,160400,7908470700,48950,48950,48950,48950,0
20241226,160300,7908470700,48950,48950,48950,48950,0
20241226,160200,7908470700,48950,48950,48950,48950,0
20241226,160100,7908470700,48950,48950,48950,48950,0
20241226,160000,7908470700,48950,48950,48950,48950,0
20241226,155900,7908470700,48950,48950,48950,48950,0
20241226,155800,7908470700,48950,48950,48950,48950,0
20241226,155700,7908470700,48950,48950,48950,48950,0
20241226,155600,7908470700,48950,48950,48950,48950,0
20241226,155500,7908470700,48950,48950,48950,48950,0
20241226,155400,7908470700,48950,48950,48950,48950,0
20241226,155300,7908470700,48950,48950,48950,48950,0
20241226,155200,7908470700,48950,48950,48950,48950,0
20241226,155100,7908470700,48950,48950,48950,48950,0
20241226,155000,7908470700,48950,48950,48950,48950,1687
20241226,154900,7908470700,48950,48950,48950,48950,0
20241226,154800,7908470700,48950,48950,48950,48950,0
20241226,154700,7908470700,48950,48950,48950,48950,0
20241226,154600,7908470700,48950,48950,48950,48950,0
20241226,154500,7908470700,48950,48950,48950,48950,0
20241226,154400,7908470700,48950,48950,48950,48950,0
20241226,154300,7908470700,48950,48950,48950,48950,0
20241226,154200,7908470700,48950,48950,48950,48950,0
20241226,154100,7908470700,48950,48950,48950,48950,0
20241226,154000,7908470700,48950,48950,48950,48950,0
20241226,153900,7908470700,48950,48950,48950,48950,0
20241226,153800,7908470700,48950,48950,48950,48950,0
20241226,153700,7908470700,48950,48950,48950,48950,0
20241226,153600,7908470700,48950,48950,48950,48950,0
20241226,153500,7908470700,48950,48950,48950,48950,0
20241226,153400,7908470700,48950,48950,48950,48950,0
20241226,153300,7908470700,48950,48950,48950,48950,0
20241226,153200,7908470700,48950,48950,48950,48950,0
20241226,153100,7908470700,48950,48950,48950,48950,0
20241226,153000,7908470700,48950,48950,48950,48950,1687
20241226,152900,7825892050,49050,49050,49050,49050,0
20241226,152800,7825892050,49050,49050,49050,49050,0
20241226,152700,7825892050,49050,49050,49050,49050,0
20241226,152600,7825892050,49050,49050,49050,49050,0
20241226,152500,7825892050,49050,49050,49050,49050,0
20241226,152400,7825892050,49050,49050,49050,49050,0
20241226,152300,7825892050,49050,49050,49050,49050,0
20241226,152200,7825892050,49050,49050,49050,49050,0
20241226,152100,7825892050,49050,49050,49050,49050,0
20241226,152000,7825892050,49050,49050,49050,49050,0
20241226,151900,7825892050,49050,49050,49100,48950,292
20241226,151800,7811576700,49050,49050,49050,49000,154
20241226,151700,7804023100,48950,49050,49050,48950,1747
20241226,151600,7718459650,49050,49050,49050,49000,454
20241226,151500,7696193150,49000,48900,49050,48800,1431
20241226,151400,7626202250,48900,48950,48950,48850,230
20241226,151300,7614956050,48900,48850,48950,48850,163
20241226,151200,7606983000,48800,48900,48950,48800,905
20241226,151100,7562753500,48900,48900,48950,48900,208
20241226,151000,7552578800,48950,48950,49050,48950,69
20241226,150900,7549197600,49000,48900,49000,48850,373
20241226,150800,7530948600,48850,48900,48950,48850,190
20241226,150700,7521662950,48850,48850,48900,48800,786
20241226,150600,7483299400,48900,48900,48950,48800,1467
20241226,150500,7411679750,48900,49000,49000,48900,1061
20241226,150400,7359776950,48950,49050,49050,48950,1289
20241226,150300,7296617300,49050,49050,49100,49050,86
20241226,150200,7292398300,49000,49100,49100,49000,89
20241226,150100,7288032750,49150,49100,49150,49050,170
20241226,150000,7279681650,49100,49050,49150,48950,855
20241226,145900,7237722000,49050,48900,49050,48900,2593
20241226,145800,7110718800,49000,48900,49000,48900,163
20241226,145700,7102740850,48900,48950,49000,48900,163
20241226,145600,7094757250,48950,49050,49050,48900,870
20241226,145500,7052176200,49000,49050,49050,48950,333
20241226,145400,7035862800,49050,48950,49050,48950,256
20241226,145300,7023325800,49000,49050,49100,48950,835
20241226,145200,6982406800,49000,49050,49050,49000,115
20241226,145100,6976770350,49050,49050,49050,48950,859
20241226,145000,6934664600,49100,49150,49150,49050,719
20241226,144900,6899362000,49150,49100,49150,49100,208
20241226,144800,6889141750,49150,49150,49200,49100,157
20241226,144700,6881427900,49150,49100,49150,49050,262
20241226,144600,6868563750,49100,49100,49200,49050,400
20241226,144500,6848922600,49150,49150,49200,49150,197
20241226,144400,6839233700,49150,49150,49200,49100,139
20241226,144300,6832402900,49150,49150,49200,49100,209
20241226,144200,6822132800,49250,49200,49250,49150,98
20241226,144100,6817313500,49200,49250,49250,49150,248
20241226,144000,6805106500,49200,49250,49250,49200,184
20241226,143900,6796051000,49250,49200,49300,49200,196
20241226,143800,6786398750,49200,49200,49300,49200,365
20241226,143700,6768427000,49250,49250,49250,49200,264
20241226,143600,6755430900,49300,49200,49300,49200,125
20241226,143500,6749275650,49250,49250,49300,49250,218
20241226,143400,6738536450,49250,49250,49300,49250,386
20241226,143300,6719525450,49250,49200,49250,49150,65
20241226,143200,6716326850,49200,49200,49200,49150,329
20241226,143100,6700142000,49150,49200,49200,49100,71
20241226,143000,6696651500,49200,49100,49200,49100,226
20241226,142900,6685553300,49150,49200,49200,49150,70
20241226,142800,6682110200,49200,49150,49250,49150,192
20241226,142700,6672669850,49150,49250,49250,49150,327
20241226,142600,6656584750,49250,49250,49250,49200,108
20241226,142500,6651266800,49250,49200,49250,49200,167
20241226,142400,6643047400,49250,49200,49250,49200,413
20241226,142300,6622724900,49250,49200,49250,49200,146
20241226,142200,6615538650,49200,49250,49250,49200,234
20241226,142100,6604015950,49200,49200,49250,49200,66
20241226,142000,6600768650,49200,49250,49250,49200,109
20241226,141900,6595405750,49250,49200,49250,49150,136
20241226,141800,6588715050,49200,49200,49200,49150,68
20241226,141700,6585371200,49100,49100,49100,49050,79
20241226,141600,6581492950,49150,49200,49200,49150,70
20241226,141500,6578051350,49200,49150,49200,49150,602
20241226,141400,6548434750,49200,49150,49200,49100,412
20241226,141300,6528197550,49150,49000,49200,49000,509
20241226,141200,6503227350,48950,49000,49050,48950,1832
20241226,141100,6413522050,49000,49000,49100,49000,1023
20241226,141000,6363394850,49000,49050,49050,49000,434
20241226,140900,6342123400,49100,49050,49100,49050,63
20241226,140800,6339032300,49050,49100,49100,49050,47
20241226,140700,6336726700,49100,49050,49100,49050,69
20241226,140600,6333341300,49050,49000,49050,49000,288
20241226,140500,6319227400,48950,48950,48950,48950,38
20241226,140400,6317367300,48950,49100,49100,48950,153
20241226,140300,6309869450,49050,49050,49050,49000,98
20241226,140200,6305064450,49050,48950,49050,48950,98
20241226,140100,6300263850,48900,48900,48950,48900,40
20241226,140000,6298307700,48900,48950,49000,48900,1085
20241226,135900,6245230650,49000,49050,49050,49000,143
20241226,135800,6238222900,49000,49000,49000,48950,24
20241226,135700,6237047200,49000,49050,49050,49000,243
20241226,135600,6225139100,49050,49050,49050,49050,34
20241226,135500,6223471400,49050,49050,49050,49000,54
20241226,135400,6220825000,49050,49050,49050,49000,141
20241226,135300,6213910550,49050,49050,49050,49000,112
20241226,135200,6208420600,49050,49050,49050,49000,74
20241226,135100,6204793850,49150,49100,49150,49000,917
20241226,135000,6159794900,49100,49150,49150,49100,62
20241226,134900,6156750100,49150,49150,49150,49100,50
20241226,134800,6154294100,49150,49150,49150,49100,33
20241226,134700,6152672450,49150,49050,49200,49050,69
20241226,134600,6149282250,49050,49150,49200,49050,76
20241226,134500,6145550450,49050,49100,49150,49050,76
20241226,134400,6141817350,49150,49100,49150,49050,126
20241226,134300,6135633800,49050,48950,49150,48950,1959
20241226,134200,6039643800,48950,49100,49100,48900,1804
20241226,134100,5951245700,49150,49200,49200,49150,52
20241226,134000,5948689550,49150,49150,49200,49100,165
20241226,133900,5940581000,49150,49150,49150,49100,93
20241226,133800,5936013950,49100,49200,49250,49100,1102
20241226,133700,5881844500,49200,49250,49300,49200,65
20241226,133600,5878643450,49300,49350,49350,49200,922
20241226,133500,5833210500,49400,49450,49450,49300,412
20241226,133400,5812863200,49450,49450,49450,49400,59
20241226,133300,5809947450,49400,49400,49450,49350,65
20241226,133200,5806736150,49500,49400,49500,49350,544
20241226,133100,5779830400,49400,49400,49450,49350,155
20241226,133000,5772174450,49400,49400,49450,49400,91
20241226,132900,5767678700,49450,49450,49450,49400,117
20241226,132800,5761893200,49500,49550,49550,49450,71
20241226,132700,5758376350,49550,49600,49650,49450,2415
20241226,132600,5638714450,49600,49600,49600,49550,275
20241226,132500,5625077450,49600,49550,49600,49550,218
20241226,132400,5614266400,49550,49500,49550,49450,1119
20241226,132300,5558868250,49500,49500,49500,49450,391
20241226,132200,5539518850,49500,49400,49500,49350,1346
20241226,132100,5472954500,49400,49450,49450,49350,141
20241226,132000,5465989700,49400,49500,49500,49400,357
20241226,131900,5448319750,49450,49200,49450,49200,5552
20241226,131800,5174295650,49250,49250,49300,49200,107
20241226,131700,5169026600,49250,49250,49250,49200,16
20241226,131600,5168238900,49250,49250,49300,49250,51
20241226,131500,5165725400,49250,49200,49250,49200,230
20241226,131400,5154404600,49250,49250,49250,49200,52
20241226,131300,5151845400,49250,49250,49250,49200,50
20241226,131200,5149383900,49250,49250,49350,49200,599
20241226,131100,5119864750,49250,49150,49250,49150,164
20241226,131000,5111797350,49150,49200,49200,49150,36
20241226,130900,5110026500,49200,49200,49200,49150,76
20241226,130800,5106289850,49200,49200,49200,49200,112
20241226,130700,5100779450,49200,49150,49200,49150,113
20241226,130600,5095220700,49150,49100,49150,49100,184
20241226,130500,5086180450,49150,49150,49150,49100,46
20241226,130400,5083921300,49200,49150,49200,49150,141
20241226,130300,5076990800,49150,49150,49150,49100,75
20241226,130200,5073307850,49150,49100,49150,49050,630
20241226,130100,5042375600,49100,49150,49200,49100,463
20241226,130000,5019634900,49150,49200,49200,49100,1207
20241226,125900,4960312750,49200,49250,49250,49150,764
20241226,125800,4922714000,49250,49250,49300,49250,75
20241226,125700,4919019650,49250,49300,49300,49250,46
20241226,125600,4916753200,49300,49300,49350,49250,133
20241226,125500,4910198000,49300,49300,49300,49250,57
20241226,125400,4907389950,49300,49300,49300,49300,12
20241226,125300,4906798350,49250,49250,49300,49250,198
20241226,125200,4897040000,49250,49300,49300,49250,111
20241226,125100,4891568050,49300,49350,49350,49300,198
20241226,125000,4881805100,49350,49350,49350,49350,11
20241226,124900,4881262250,49300,49350,49350,49300,392
20241226,124800,4861936500,49350,49300,49350,49300,186
20241226,124700,4852760800,49250,49350,49350,49250,55
20241226,124600,4850048950,49350,49350,49350,49300,126
20241226,124500,4843836200,49350,49300,49350,49300,257
20241226,124400,4831165650,49300,49300,49300,49250,88
20241226,124300,4826827600,49300,49300,49300,49300,19
20241226,124200,4825890900,49250,49250,49300,49250,58
20241226,124100,4823033650,49300,49300,49300,49250,24
20241226,124000,4821850800,49300,49200,49300,49200,91
20241226,123900,4817369300,49250,49250,49250,49200,59
20241226,123800,4814463900,49300,49250,49300,49250,19
20241226,123700,4813527550,49300,49300,49300,49300,18
20241226,123600,4812640150,49300,49300,49300,49250,331
20241226,123500,4796334400,49300,49300,49300,49250,16
20241226,123400,4795545850,49250,49300,49300,49250,18
20241226,123300,4794658850,49300,49300,49300,49250,21
20241226,123200,4793623900,49300,49250,49300,49250,170
20241226,123100,4785245850,49250,49250,49300,49250,211
20241226,123000,4774853650,49300,49300,49300,49250,96
20241226,122900,4770121300,49350,49350,49350,49300,96
20241226,122800,4765384050,49350,49350,49350,49300,24
20241226,122700,4764200000,49350,49350,49350,49300,68
20241226,122600,4760845350,49350,49350,49350,49300,26
20241226,122500,4759562600,49350,49250,49350,49250,132
20241226,122400,4753055700,49250,49250,49300,49250,102
20241226,122300,4748031350,49250,49300,49300,49250,228
20241226,122200,4736791800,49300,49300,49300,49300,13
20241226,122100,4736150900,49300,49250,49300,49200,347
20241226,122000,4719060750,49250,49200,49250,49200,12
20241226,121900,4718470000,49200,49250,49250,49200,30
20241226,121800,4716992850,49200,49250,49250,49200,25
20241226,121700,4715762450,49200,49200,49250,49200,563
20241226,121600,4688057900,49200,49250,49250,49200,150
20241226,121500,4680677150,49250,49200,49250,49200,74
20241226,121400,4677036000,49200,49250,49250,49200,21
20241226,121300,4676002100,49250,49200,49250,49200,151
20241226,121200,4668567800,49200,49200,49200,49150,30
20241226,121100,4667092550,49200,49250,49250,49200,30
20241226,121000,4665616350,49250,49200,49300,49200,28
20241226,120900,4664237650,49250,49200,49250,49200,91
20241226,120800,4659760050,49200,49200,49200,49150,34
20241226,120700,4658088350,49200,49200,49200,49200,23
20241226,120600,4656956750,49150,49200,49200,49150,24
20241226,120500,4655776300,49200,49150,49200,49100,173
20241226,120400,4647268100,49100,49150,49150,49100,19
20241226,120300,4646334300,49150,49150,49150,49100,41
20241226,120200,4644320750,49150,49150,49150,49050,1035
20241226,120100,4593497650,49150,49200,49200,49150,298
20241226,120000,4578845100,49200,49200,49200,49150,20
20241226,115900,4577861450,49200,49200,49200,49150,30
20241226,115800,4576386000,49200,49200,49250,49150,197
20241226,115700,4566693900,49200,49150,49200,49100,297
20241226,115600,4552092400,49100,49150,49150,49050,124
20241226,115500,4545999600,49100,49200,49200,49100,36
20241226,115400,4544231150,49150,49050,49150,49050,126
20241226,115300,4538040450,49100,49150,49150,49100,437
20241226,115200,4516580650,49200,49250,49250,49200,24
20241226,115100,4515399800,49200,49250,49250,49200,83
20241226,115000,4511313350,49250,49300,49300,49200,111
20241226,114900,4505843950,49250,49250,49350,49250,120
20241226,114800,4499933200,49250,49200,49250,49200,27
20241226,114700,4498603850,49200,49200,49250,49200,48
20241226,114600,4496241750,49250,49200,49250,49200,84
20241226,114500,4492108100,49200,49200,49200,49150,70
20241226,114400,4488666700,49250,49250,49250,49250,14
20241226,114300,4487977200,49250,49250,49250,49200,30
20241226,114200,4486500300,49250,49150,49250,49150,101
20241226,114100,4481531350,49200,49200,49200,49150,27
20241226,114000,4480203100,49200,49250,49250,49150,103
20241226,113900,4475135750,49250,49150,49250,49150,26
20241226,113800,4473855900,49200,49150,49250,49100,65
20241226,113700,4470661000,49150,49250,49250,49150,326
20241226,113600,4454637250,49200,49250,49250,49200,18
20241226,113500,4453751250,49250,49300,49300,49200,76
20241226,113400,4450005750,49300,49200,49300,49200,326
20241226,113300,4433961500,49200,49250,49250,49200,29
20241226,113200,4432533600,49300,49350,49350,49250,65
20241226,113100,4429327550,49350,49350,49350,49300,20
20241226,113000,4428340850,49350,49350,49350,49300,107
20241226,112900,4423060550,49350,49400,49400,49350,88
20241226,112800,4418714550,49350,49400,49450,49350,503
20241226,112700,4393866250,49400,49400,49400,49350,438
20241226,112600,4372229400,49200,49050,49400,49050,1990
20241226,112500,4274419850,49100,49100,49100,49050,107
20241226,112400,4269167500,49100,49100,49100,49050,46
20241226,112300,4266910500,49050,49200,49200,49050,145
20241226,112200,4259787550,49150,49100,49200,49100,122
20241226,112100,4253794250,49150,49200,49200,49100,145
20241226,112000,4246669350,49150,49200,49200,49150,62
20241226,111900,4243621300,49200,49150,49200,49150,100
20241226,111800,4238703200,49200,49350,49400,49150,806
20241226,111700,4199011250,49400,49400,49400,49350,22
20241226,111600,4197924850,49400,49400,49400,49400,33
20241226,111500,4196294650,49350,49450,49450,49350,73
20241226,111400,4192690150,49400,49350,49450,49300,466
20241226,111300,4169671350,49350,49250,49350,49200,794
20241226,111200,4130531300,49250,49300,49300,49200,372
20241226,111100,4112193650,49300,49300,49300,49250,74
20241226,111000,4108548250,49300,49300,49300,49250,108
20241226,110900,4103224500,49300,49250,49300,49250,54
20241226,110800,4100564900,49250,49300,49300,49250,157
20241226,110700,4092832100,49300,49250,49300,49250,158
20241226,110600,4085048550,49200,49250,49250,49200,42
20241226,110500,4082981250,49250,49250,49250,49200,150
20241226,110400,4075600550,49250,49300,49300,49250,17
20241226,110300,4074763250,49300,49400,49400,49250,537
20241226,110200,4048291750,49400,49400,49400,49350,20
20241226,110100,4047304100,49400,49350,49400,49350,86
20241226,110000,4043056800,49300,49350,49350,49300,107
20241226,105900,4037777900,49300,49200,49300,49200,205
20241226,105800,4027681200,49200,49200,49200,49200,44
20241226,105700,4025516400,49200,49250,49250,49200,86
20241226,105600,4021282600,49200,49300,49300,49200,109
20241226,105500,4015913800,49300,49300,49350,49250,126
20241226,105400,4009702600,49300,49400,49400,49300,144
20241226,105300,4002598450,49350,49450,49450,49350,491
20241226,105200,3978344550,49450,49450,49450,49400,79
20241226,105100,3974438350,49450,49400,49450,49400,299
20241226,105000,3959655650,49400,49400,49450,49400,237
20241226,104900,3947944900,49400,49400,49400,49350,189
20241226,104800,3938611200,49400,49400,49400,49400,15
20241226,104700,3937870200,49400,49350,49450,49350,73
20241226,104600,3934266150,49350,49350,49350,49300,71
20241226,104500,3930762650,49350,49400,49450,49350,117
20241226,104400,3924983250,49400,49400,49500,49400,1247
20241226,104300,3863335600,49300,49350,49400,49300,452
20241226,104200,3841035350,49350,49250,49350,49250,280
20241226,104100,3827231350,49250,49250,49250,49200,125
20241226,104000,3821076900,49250,49250,49300,48950,162
20241226,103900,3813131950,49150,48950,49200,48950,545
20241226,103800,3786360550,48950,49050,49050,48950,259
20241226,103700,3773671350,49000,49150,49150,49000,98
20241226,103600,3768861350,49150,49100,49150,49050,83
20241226,103500,3764788500,49050,49050,49050,49050,62
20241226,103400,3761747400,49050,49050,49050,49000,89
20241226,103300,3757382300,49050,49050,49050,49000,174
20241226,103200,3748848600,49000,49050,49050,49000,185
20241226,103100,3739777750,49000,49000,49000,48950,337
20241226,103000,3723265300,49000,48950,49050,48950,131
20241226,102900,3716846350,48950,49000,49050,48900,288
20241226,102800,3702736350,49050,49050,49150,49050,148
20241226,102700,3695471900,49100,49050,49100,49050,30
20241226,102600,3694000050,49050,49050,49050,48950,392
20241226,102500,3674796400,49050,49050,49050,49000,105
20241226,102400,3669650750,49050,49100,49100,49050,144
20241226,102300,3662584100,49100,49050,49100,49050,91
20241226,102200,3658118150,48950,49200,49200,48900,1078
20241226,102100,3605307150,49200,49300,49300,49200,31
20241226,102000,3603780850,49250,49300,49300,49250,39
20241226,101900,3601858250,49300,49350,49350,49200,56
20241226,101800,3599099700,49350,49050,49350,49050,628
20241226,101700,3568127750,49050,49000,49050,48950,292
20241226,101600,3553819650,49050,49050,49050,49000,173
20241226,101500,3545341350,49050,49050,49050,49000,64
20241226,101400,3542202900,49050,49100,49100,49050,97
20241226,101300,3537444400,49100,49150,49150,49100,47
20241226,101200,3535135300,49150,49200,49250,49100,275
20241226,101100,3521616750,49200,49250,49250,49150,64
20241226,101000,3518468250,49350,49350,49500,49250,437
20241226,100900,3496897850,49350,49250,49450,49250,32
20241226,100800,3495318400,49500,49150,49550,49150,1171
20241226,100700,3437475650,49100,49100,49150,49050,25
20241226,100600,3436248450,49100,49100,49100,49050,172
20241226,100500,3427804650,49100,49000,49100,49000,53
20241226,100400,3425207150,49050,49100,49100,49050,40
20241226,100300,3423244550,49100,49200,49200,49100,73
20241226,100200,3419657050,49200,49200,49200,49150,201
20241226,100100,3409768300,49250,49350,49350,49250,158
20241226,100000,3401978450,49300,49300,49350,49250,107
20241226,095900,3396703750,49200,49300,49300,49200,281
20241226,095800,3382867850,49200,49150,49200,49150,276
20241226,095700,3369289000,49200,48950,49200,48950,146
20241226,095600,3362129850,48950,48900,48950,48850,436
20241226,095500,3340795650,48900,48900,48950,48900,150
20241226,095400,3333459600,48900,48750,48900,48750,266
20241226,095300,3320471000,48700,48700,48750,48700,227
20241226,095200,3309415800,48650,48650,48700,48650,223
20241226,095100,3298558950,48700,48600,48700,48600,160
20241226,095000,3290780500,48600,48550,48600,48500,1666
20241226,094900,3209901500,48550,48600,48650,48550,388
20241226,094800,3191056950,48600,48600,48600,48550,250
20241226,094700,3178907800,48600,48550,48650,48550,954
20241226,094600,3132546200,48600,48600,48650,48550,1296
20241226,094500,3069611700,48550,48550,48600,48550,1305
20241226,094400,3006251700,48600,48600,48650,48550,843
20241226,094300,2965312750,48600,48600,48600,48500,986
20241226,094200,2917432200,48600,48600,48600,48550,368
20241226,094100,2899564750,48550,48700,48700,48500,2200
20241226,094000,2792693300,48650,48700,48700,48650,346
20241226,093900,2775854250,48700,48650,48750,48650,321
20241226,093800,2760225850,48650,48750,48800,48600,3683
20241226,093700,2580860950,48800,48850,48900,48750,1337
20241226,093600,2515588900,48850,49050,49050,48800,3582
20241226,093500,2340513750,49000,49100,49200,49000,291
20241226,093400,2326247600,49000,48950,49100,48950,504
20241226,093300,2301561450,48950,49050,49200,48900,787
20241226,093200,2263035650,49000,49400,49650,49000,1200
20241226,093100,2203953300,49400,49450,49750,49400,452
20241226,093000,2181552200,49400,49750,49800,49300,2639
20241226,092900,2050454750,49750,49550,49800,49500,893
20241226,092800,2006127100,49500,49450,49550,49400,671
20241226,092700,1972926800,49450,49450,49550,49450,1190
20241226,092600,1914057600,49450,49250,49500,49200,1128
20241226,092500,1858301950,49250,49000,49250,49000,291
20241226,092400,1843994200,48900,48950,49000,48800,505
20241226,092300,1819280300,48900,48850,48900,48800,622
20241226,092200,1788917600,48850,48850,48900,48800,369
20241226,092100,1770890850,48800,49000,49000,48800,1600
20241226,092000,1692748000,48950,49150,49150,48950,478
20241226,091900,1669306100,49150,49100,49200,49100,772
20241226,091800,1631371100,49100,48800,49100,48750,1200
20241226,091700,1572599400,48750,49000,49100,48750,2123
20241226,091600,1468921500,49050,49100,49100,48850,1422
20241226,091500,1399274800,49100,49200,49200,49000,361
20241226,091400,1381554950,49000,48950,49000,48800,1371
20241226,091300,1314494900,49000,48950,49000,48900,1001
20241226,091200,1265514550,48950,49100,49100,48900,647
20241226,091100,1233823400,49100,49250,49250,48950,2220
20241226,091000,1125002500,49150,49300,49400,49000,2162
20241226,090900,1018687550,49450,49300,49450,49200,444
20241226,090800,996784800,49000,49300,49300,48750,10416
20241226,090700,487654400,49250,49500,49500,49250,231
20241226,090600,476253600,49500,49250,49500,49100,1142
20241226,090500,420066150,49250,49450,49500,49200,963
20241226,090400,372524550,49600,49100,49600,49050,1160
20241226,090300,315430300,49100,49650,49650,49100,1859
20241226,090200,223758450,49650,49300,49700,49300,1234
20241226,090100,162613250,49300,49250,49300,49050,1280
20241226,090000,99639550,49350,49350,49600,49300,1706
Reference in New Issue Copy Permalink