ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/398120/min/candle-20241226.csv

754 lines
37 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,213100,9847911980,4530,4530,4530,4530,20668
20241226,213000,9847911980,4530,4530,4530,4530,0
20241226,212900,9847911980,4530,4530,4530,4530,0
20241226,212800,9847911980,4530,4530,4530,4530,0
20241226,212700,9847911980,4530,4530,4530,4530,0
20241226,212600,9847911980,4530,4530,4530,4530,0
20241226,212500,9847911980,4530,4530,4530,4530,0
20241226,212400,9847911980,4530,4530,4530,4530,0
20241226,212300,9847911980,4530,4530,4530,4530,0
20241226,212200,9847911980,4530,4530,4530,4530,0
20241226,212100,9847911980,4530,4530,4530,4530,0
20241226,212000,9847911980,4530,4530,4530,4530,0
20241226,211900,9847911980,4530,4530,4530,4530,0
20241226,211800,9847911980,4530,4530,4530,4530,0
20241226,211700,9847911980,4530,4530,4530,4530,0
20241226,211600,9847911980,4530,4530,4530,4530,0
20241226,211500,9847911980,4530,4530,4530,4530,0
20241226,211400,9847911980,4530,4530,4530,4530,0
20241226,211300,9847911980,4530,4530,4530,4530,0
20241226,211200,9847911980,4530,4530,4530,4530,0
20241226,211100,9847911980,4530,4530,4530,4530,0
20241226,211000,9847911980,4530,4530,4530,4530,0
20241226,210900,9847911980,4530,4530,4530,4530,0
20241226,210800,9847911980,4530,4530,4530,4530,0
20241226,210700,9847911980,4530,4530,4530,4530,0
20241226,210600,9847911980,4530,4530,4530,4530,0
20241226,210500,9847911980,4530,4530,4530,4530,0
20241226,210400,9847911980,4530,4530,4530,4530,0
20241226,210300,9847911980,4530,4530,4530,4530,0
20241226,210200,9847911980,4530,4530,4530,4530,0
20241226,210100,9847911980,4530,4530,4530,4530,20668
20241226,210000,9847911980,4530,4530,4530,4530,0
20241226,205900,9847911980,4530,4530,4530,4530,0
20241226,205800,9847911980,4530,4530,4530,4530,0
20241226,205700,9847911980,4530,4530,4530,4530,0
20241226,205600,9847911980,4530,4530,4530,4530,0
20241226,205500,9847911980,4530,4530,4530,4530,0
20241226,205400,9847911980,4530,4530,4530,4530,0
20241226,205300,9847911980,4530,4530,4530,4530,0
20241226,205200,9847911980,4530,4530,4530,4530,0
20241226,205100,9847911980,4530,4530,4530,4530,0
20241226,205000,9847911980,4530,4530,4530,4530,0
20241226,204900,9847911980,4530,4530,4530,4530,0
20241226,204800,9847911980,4530,4530,4530,4530,0
20241226,204700,9847911980,4530,4530,4530,4530,0
20241226,204600,9847911980,4530,4530,4530,4530,0
20241226,204500,9847911980,4530,4530,4530,4530,0
20241226,204400,9847911980,4530,4530,4530,4530,0
20241226,204300,9847911980,4530,4530,4530,4530,0
20241226,204200,9847911980,4530,4530,4530,4530,0
20241226,204100,9847911980,4530,4530,4530,4530,0
20241226,204000,9847911980,4530,4530,4530,4530,0
20241226,203900,9847911980,4530,4530,4530,4530,0
20241226,203800,9847911980,4530,4530,4530,4530,0
20241226,203700,9847911980,4530,4530,4530,4530,0
20241226,203600,9847911980,4530,4530,4530,4530,0
20241226,203500,9847911980,4530,4530,4530,4530,0
20241226,203400,9847911980,4530,4530,4530,4530,0
20241226,203300,9847911980,4530,4530,4530,4530,0
20241226,203200,9847911980,4530,4530,4530,4530,0
20241226,203100,9847911980,4530,4530,4530,4530,20668
20241226,203000,9847911980,4530,4530,4530,4530,0
20241226,202900,9847911980,4530,4530,4530,4530,0
20241226,202800,9847911980,4530,4530,4530,4530,0
20241226,202700,9847911980,4530,4530,4530,4530,0
20241226,202600,9847911980,4530,4530,4530,4530,0
20241226,202500,9847911980,4530,4530,4530,4530,0
20241226,202400,9847911980,4530,4530,4530,4530,0
20241226,202300,9847911980,4530,4530,4530,4530,0
20241226,202200,9847911980,4530,4530,4530,4530,0
20241226,202100,9847911980,4530,4530,4530,4530,0
20241226,202000,9847911980,4530,4530,4530,4530,0
20241226,201900,9847911980,4530,4530,4530,4530,0
20241226,201800,9847911980,4530,4530,4530,4530,0
20241226,201700,9847911980,4530,4530,4530,4530,0
20241226,201600,9847911980,4530,4530,4530,4530,0
20241226,201500,9847911980,4530,4530,4530,4530,0
20241226,201400,9847911980,4530,4530,4530,4530,0
20241226,201300,9847911980,4530,4530,4530,4530,0
20241226,201200,9847911980,4530,4530,4530,4530,0
20241226,201100,9847911980,4530,4530,4530,4530,0
20241226,201000,9847911980,4530,4530,4530,4530,0
20241226,200900,9847911980,4530,4530,4530,4530,0
20241226,200800,9847911980,4530,4530,4530,4530,0
20241226,200700,9847911980,4530,4530,4530,4530,0
20241226,200600,9847911980,4530,4530,4530,4530,0
20241226,200500,9847911980,4530,4530,4530,4530,0
20241226,200400,9847911980,4530,4530,4530,4530,0
20241226,200300,9847911980,4530,4530,4530,4530,0
20241226,200200,9847911980,4530,4530,4530,4530,0
20241226,200100,9847911980,4530,4530,4530,4530,20668
20241226,200000,9847911980,4530,4530,4530,4530,0
20241226,195900,9847911980,4530,4530,4530,4530,0
20241226,195800,9847911980,4530,4530,4530,4530,0
20241226,195700,9847911980,4530,4530,4530,4530,0
20241226,195600,9847911980,4530,4530,4530,4530,0
20241226,195500,9847911980,4530,4530,4530,4530,0
20241226,195400,9847911980,4530,4530,4530,4530,0
20241226,195300,9847911980,4530,4530,4530,4530,0
20241226,195200,9847911980,4530,4530,4530,4530,0
20241226,195100,9847911980,4530,4530,4530,4530,0
20241226,195000,9847911980,4530,4530,4530,4530,0
20241226,194900,9847911980,4530,4530,4530,4530,0
20241226,194800,9847911980,4530,4530,4530,4530,0
20241226,194700,9847911980,4530,4530,4530,4530,0
20241226,194600,9847911980,4530,4530,4530,4530,0
20241226,194500,9847911980,4530,4530,4530,4530,0
20241226,194400,9847911980,4530,4530,4530,4530,0
20241226,194300,9847911980,4530,4530,4530,4530,0
20241226,194200,9847911980,4530,4530,4530,4530,0
20241226,194100,9847911980,4530,4530,4530,4530,0
20241226,194000,9847911980,4530,4530,4530,4530,0
20241226,193900,9847911980,4530,4530,4530,4530,0
20241226,193800,9847911980,4530,4530,4530,4530,0
20241226,193700,9847911980,4530,4530,4530,4530,0
20241226,193600,9847911980,4530,4530,4530,4530,0
20241226,193500,9847911980,4530,4530,4530,4530,0
20241226,193400,9847911980,4530,4530,4530,4530,0
20241226,193300,9847911980,4530,4530,4530,4530,0
20241226,193200,9847911980,4530,4530,4530,4530,0
20241226,193100,9847911980,4530,4530,4530,4530,20668
20241226,193000,9847911980,4530,4530,4530,4530,0
20241226,192900,9847911980,4530,4530,4530,4530,0
20241226,192800,9847911980,4530,4530,4530,4530,0
20241226,192700,9847911980,4530,4530,4530,4530,0
20241226,192600,9847911980,4530,4530,4530,4530,0
20241226,192500,9847911980,4530,4530,4530,4530,0
20241226,192400,9847911980,4530,4530,4530,4530,0
20241226,192300,9847911980,4530,4530,4530,4530,0
20241226,192200,9847911980,4530,4530,4530,4530,0
20241226,192100,9847911980,4530,4530,4530,4530,0
20241226,192000,9847911980,4530,4530,4530,4530,0
20241226,191900,9847911980,4530,4530,4530,4530,0
20241226,191800,9847911980,4530,4530,4530,4530,0
20241226,191700,9847911980,4530,4530,4530,4530,0
20241226,191600,9847911980,4530,4530,4530,4530,0
20241226,191500,9847911980,4530,4530,4530,4530,0
20241226,191400,9847911980,4530,4530,4530,4530,0
20241226,191300,9847911980,4530,4530,4530,4530,0
20241226,191200,9847911980,4530,4530,4530,4530,0
20241226,191100,9847911980,4530,4530,4530,4530,0
20241226,191000,9847911980,4530,4530,4530,4530,0
20241226,190900,9847911980,4530,4530,4530,4530,0
20241226,190800,9847911980,4530,4530,4530,4530,0
20241226,190700,9847911980,4530,4530,4530,4530,0
20241226,190600,9847911980,4530,4530,4530,4530,0
20241226,190500,9847911980,4530,4530,4530,4530,0
20241226,190400,9847911980,4530,4530,4530,4530,0
20241226,190300,9847911980,4530,4530,4530,4530,0
20241226,190200,9847911980,4530,4530,4530,4530,0
20241226,190100,9847911980,4530,4530,4530,4530,20668
20241226,190000,9847911980,4530,4530,4530,4530,0
20241226,185900,9847911980,4530,4530,4530,4530,0
20241226,185800,9847911980,4530,4530,4530,4530,0
20241226,185700,9847911980,4530,4530,4530,4530,0
20241226,185600,9847911980,4530,4530,4530,4530,0
20241226,185500,9847911980,4530,4530,4530,4530,0
20241226,185400,9847911980,4530,4530,4530,4530,0
20241226,185300,9847911980,4530,4530,4530,4530,0
20241226,185200,9847911980,4530,4530,4530,4530,0
20241226,185100,9847911980,4530,4530,4530,4530,0
20241226,185000,9847911980,4530,4530,4530,4530,0
20241226,184900,9847911980,4530,4530,4530,4530,0
20241226,184800,9847911980,4530,4530,4530,4530,0
20241226,184700,9847911980,4530,4530,4530,4530,0
20241226,184600,9847911980,4530,4530,4530,4530,0
20241226,184500,9847911980,4530,4530,4530,4530,0
20241226,184400,9847911980,4530,4530,4530,4530,0
20241226,184300,9847911980,4530,4530,4530,4530,0
20241226,184200,9847911980,4530,4530,4530,4530,0
20241226,184100,9847911980,4530,4530,4530,4530,0
20241226,184000,9847911980,4530,4530,4530,4530,0
20241226,183900,9847911980,4530,4530,4530,4530,0
20241226,183800,9847911980,4530,4530,4530,4530,0
20241226,183700,9847911980,4530,4530,4530,4530,0
20241226,183600,9847911980,4530,4530,4530,4530,0
20241226,183500,9847911980,4530,4530,4530,4530,0
20241226,183400,9847911980,4530,4530,4530,4530,0
20241226,183300,9847911980,4530,4530,4530,4530,0
20241226,183200,9847911980,4530,4530,4530,4530,0
20241226,183100,9847911980,4530,4530,4530,4530,20668
20241226,183000,9847911980,4530,4530,4530,4530,0
20241226,182900,9847911980,4530,4530,4530,4530,0
20241226,182800,9847911980,4530,4530,4530,4530,0
20241226,182700,9847911980,4530,4530,4530,4530,0
20241226,182600,9847911980,4530,4530,4530,4530,0
20241226,182500,9847911980,4530,4530,4530,4530,0
20241226,182400,9847911980,4530,4530,4530,4530,0
20241226,182300,9847911980,4530,4530,4530,4530,0
20241226,182200,9847911980,4530,4530,4530,4530,0
20241226,182100,9847911980,4530,4530,4530,4530,0
20241226,182000,9847911980,4530,4530,4530,4530,0
20241226,181900,9847911980,4530,4530,4530,4530,0
20241226,181800,9847911980,4530,4530,4530,4530,0
20241226,181700,9847911980,4530,4530,4530,4530,0
20241226,181600,9847911980,4530,4530,4530,4530,0
20241226,181500,9847911980,4530,4530,4530,4530,0
20241226,181400,9847911980,4530,4530,4530,4530,0
20241226,181300,9847911980,4530,4530,4530,4530,0
20241226,181200,9847911980,4530,4530,4530,4530,0
20241226,181100,9847911980,4530,4530,4530,4530,0
20241226,181000,9847911980,4530,4530,4530,4530,0
20241226,180900,9847911980,4530,4530,4530,4530,0
20241226,180800,9847911980,4530,4530,4530,4530,0
20241226,180700,9847911980,4530,4530,4530,4530,0
20241226,180600,9847911980,4530,4530,4530,4530,0
20241226,180500,9847911980,4530,4530,4530,4530,0
20241226,180400,9847911980,4530,4530,4530,4530,0
20241226,180300,9847911980,4530,4530,4530,4530,0
20241226,180200,9847911980,4530,4530,4530,4530,0
20241226,180100,9847911980,4530,4530,4530,4530,20668
20241226,180000,9847911980,4530,4530,4530,4530,0
20241226,175900,9847911980,4530,4530,4530,4530,0
20241226,175800,9847911980,4530,4530,4530,4530,0
20241226,175700,9847911980,4530,4530,4530,4530,0
20241226,175600,9847911980,4530,4530,4530,4530,0
20241226,175500,9847911980,4530,4530,4530,4530,0
20241226,175400,9847911980,4530,4530,4530,4530,0
20241226,175300,9847911980,4530,4530,4530,4530,0
20241226,175200,9847911980,4530,4530,4530,4530,0
20241226,175100,9847911980,4530,4530,4530,4530,0
20241226,175000,9847911980,4530,4530,4530,4530,0
20241226,174900,9847911980,4530,4530,4530,4530,0
20241226,174800,9847911980,4530,4530,4530,4530,0
20241226,174700,9847911980,4530,4530,4530,4530,0
20241226,174600,9847911980,4530,4530,4530,4530,0
20241226,174500,9847911980,4530,4530,4530,4530,0
20241226,174400,9847911980,4530,4530,4530,4530,0
20241226,174300,9847911980,4530,4530,4530,4530,0
20241226,174200,9847911980,4530,4530,4530,4530,0
20241226,174100,9847911980,4530,4530,4530,4530,0
20241226,174000,9847911980,4530,4530,4530,4530,0
20241226,173900,9847911980,4530,4530,4530,4530,0
20241226,173800,9847911980,4530,4530,4530,4530,0
20241226,173700,9847911980,4530,4530,4530,4530,0
20241226,173600,9847911980,4530,4530,4530,4530,0
20241226,173500,9847911980,4530,4530,4530,4530,0
20241226,173400,9847911980,4530,4530,4530,4530,0
20241226,173300,9847911980,4530,4530,4530,4530,0
20241226,173200,9847911980,4530,4530,4530,4530,0
20241226,173100,9847911980,4530,4530,4530,4530,20668
20241226,173000,9847911980,4530,4530,4530,4530,0
20241226,172900,9847911980,4530,4530,4530,4530,0
20241226,172800,9847911980,4530,4530,4530,4530,0
20241226,172700,9847911980,4530,4530,4530,4530,0
20241226,172600,9847911980,4530,4530,4530,4530,0
20241226,172500,9847911980,4530,4530,4530,4530,0
20241226,172400,9847911980,4530,4530,4530,4530,0
20241226,172300,9847911980,4530,4530,4530,4530,0
20241226,172200,9847911980,4530,4530,4530,4530,0
20241226,172100,9847911980,4530,4530,4530,4530,0
20241226,172000,9847911980,4530,4530,4530,4530,0
20241226,171900,9847911980,4530,4530,4530,4530,0
20241226,171800,9847911980,4530,4530,4530,4530,0
20241226,171700,9847911980,4530,4530,4530,4530,0
20241226,171600,9847911980,4530,4530,4530,4530,0
20241226,171500,9847911980,4530,4530,4530,4530,0
20241226,171400,9847911980,4530,4530,4530,4530,0
20241226,171300,9847911980,4530,4530,4530,4530,0
20241226,171200,9847911980,4530,4530,4530,4530,0
20241226,171100,9847911980,4530,4530,4530,4530,0
20241226,171000,9847911980,4530,4530,4530,4530,0
20241226,170900,9847911980,4530,4530,4530,4530,0
20241226,170800,9847911980,4530,4530,4530,4530,0
20241226,170700,9847911980,4530,4530,4530,4530,0
20241226,170600,9847911980,4530,4530,4530,4530,0
20241226,170500,9847911980,4530,4530,4530,4530,0
20241226,170400,9847911980,4530,4530,4530,4530,0
20241226,170300,9847911980,4530,4530,4530,4530,0
20241226,170200,9847911980,4530,4530,4530,4530,0
20241226,170100,9847911980,4530,4530,4530,4530,20668
20241226,170000,9847911980,4530,4530,4530,4530,0
20241226,165900,9847911980,4530,4530,4530,4530,0
20241226,165800,9847911980,4530,4530,4530,4530,0
20241226,165700,9847911980,4530,4530,4530,4530,0
20241226,165600,9847911980,4530,4530,4530,4530,0
20241226,165500,9847911980,4530,4530,4530,4530,0
20241226,165400,9847911980,4530,4530,4530,4530,0
20241226,165300,9847911980,4530,4530,4530,4530,0
20241226,165200,9847911980,4530,4530,4530,4530,0
20241226,165100,9847911980,4530,4530,4530,4530,0
20241226,165000,9847911980,4530,4530,4530,4530,0
20241226,164900,9847911980,4530,4530,4530,4530,0
20241226,164800,9847911980,4530,4530,4530,4530,0
20241226,164700,9847911980,4530,4530,4530,4530,0
20241226,164600,9847911980,4530,4530,4530,4530,0
20241226,164500,9847911980,4530,4530,4530,4530,0
20241226,164400,9847911980,4530,4530,4530,4530,0
20241226,164300,9847911980,4530,4530,4530,4530,0
20241226,164200,9847911980,4530,4530,4530,4530,0
20241226,164100,9847911980,4530,4530,4530,4530,0
20241226,164000,9847911980,4530,4530,4530,4530,0
20241226,163900,9847911980,4530,4530,4530,4530,0
20241226,163800,9847911980,4530,4530,4530,4530,0
20241226,163700,9847911980,4530,4530,4530,4530,0
20241226,163600,9847911980,4530,4530,4530,4530,0
20241226,163500,9847911980,4530,4530,4530,4530,0
20241226,163400,9847911980,4530,4530,4530,4530,0
20241226,163300,9847911980,4530,4530,4530,4530,0
20241226,163200,9847911980,4530,4530,4530,4530,0
20241226,163100,9847911980,4530,4530,4530,4530,20668
20241226,163000,9847911980,4530,4530,4530,4530,0
20241226,162900,9847911980,4530,4530,4530,4530,0
20241226,162800,9847911980,4530,4530,4530,4530,0
20241226,162700,9847911980,4530,4530,4530,4530,0
20241226,162600,9847911980,4530,4530,4530,4530,0
20241226,162500,9847911980,4530,4530,4530,4530,0
20241226,162400,9847911980,4530,4530,4530,4530,0
20241226,162300,9847911980,4530,4530,4530,4530,0
20241226,162200,9847911980,4530,4530,4530,4530,0
20241226,162100,9847911980,4530,4530,4530,4530,0
20241226,162000,9847911980,4530,4530,4530,4530,0
20241226,161900,9847911980,4530,4530,4530,4530,0
20241226,161800,9847911980,4530,4530,4530,4530,0
20241226,161700,9847911980,4530,4530,4530,4530,0
20241226,161600,9847911980,4530,4530,4530,4530,0
20241226,161500,9847911980,4530,4530,4530,4530,0
20241226,161400,9847911980,4530,4530,4530,4530,0
20241226,161300,9847911980,4530,4530,4530,4530,0
20241226,161200,9847911980,4530,4530,4530,4530,0
20241226,161100,9847911980,4530,4530,4530,4530,0
20241226,161000,9847911980,4530,4530,4530,4530,0
20241226,160900,9847911980,4530,4530,4530,4530,0
20241226,160800,9847911980,4530,4530,4530,4530,0
20241226,160700,9847911980,4530,4530,4530,4530,0
20241226,160600,9847911980,4530,4530,4530,4530,0
20241226,160500,9847911980,4530,4530,4530,4530,0
20241226,160400,9847911980,4530,4530,4530,4530,0
20241226,160300,9847911980,4530,4530,4530,4530,0
20241226,160200,9847911980,4530,4530,4530,4530,0
20241226,160100,9847911980,4530,4530,4530,4530,20668
20241226,160000,9847911980,4530,4530,4530,4530,0
20241226,155900,9847911980,4530,4530,4530,4530,0
20241226,155800,9847911980,4530,4530,4530,4530,0
20241226,155700,9847911980,4530,4530,4530,4530,0
20241226,155600,9847911980,4530,4530,4530,4530,0
20241226,155500,9847911980,4530,4530,4530,4530,0
20241226,155400,9847911980,4530,4530,4530,4530,0
20241226,155300,9847911980,4530,4530,4530,4530,0
20241226,155200,9847911980,4530,4530,4530,4530,0
20241226,155100,9847911980,4530,4530,4530,4530,0
20241226,155000,9847911980,4530,4530,4530,4530,0
20241226,154900,9847911980,4530,4530,4530,4530,0
20241226,154800,9847911980,4530,4530,4530,4530,0
20241226,154700,9847911980,4530,4530,4530,4530,0
20241226,154600,9847911980,4530,4530,4530,4530,0
20241226,154500,9847911980,4530,4530,4530,4530,0
20241226,154400,9847911980,4530,4530,4530,4530,0
20241226,154300,9847911980,4530,4530,4530,4530,0
20241226,154200,9847911980,4530,4530,4530,4530,0
20241226,154100,9847911980,4530,4530,4530,4530,0
20241226,154000,9847911980,4530,4530,4530,4530,0
20241226,153900,9847911980,4530,4530,4530,4530,0
20241226,153800,9847911980,4530,4530,4530,4530,0
20241226,153700,9847911980,4530,4530,4530,4530,0
20241226,153600,9847911980,4530,4530,4530,4530,0
20241226,153500,9847911980,4530,4530,4530,4530,0
20241226,153400,9847911980,4530,4530,4530,4530,0
20241226,153300,9847911980,4530,4530,4530,4530,0
20241226,153200,9847911980,4530,4530,4530,4530,0
20241226,153100,9847911980,4530,4530,4530,4530,20668
20241226,153000,9847911980,4530,4530,4530,4530,20668
20241226,152900,9754285940,4575,4575,4575,4575,0
20241226,152800,9754285940,4575,4575,4575,4575,0
20241226,152700,9754285940,4575,4575,4575,4575,0
20241226,152600,9754285940,4575,4575,4575,4575,0
20241226,152500,9754285940,4575,4575,4575,4575,0
20241226,152400,9754285940,4575,4575,4575,4575,0
20241226,152300,9754285940,4575,4575,4575,4575,0
20241226,152200,9754285940,4575,4575,4575,4575,0
20241226,152100,9754285940,4575,4575,4575,4575,0
20241226,152000,9754285940,4575,4575,4575,4575,0
20241226,151900,9754285940,4575,4550,4575,4545,8060
20241226,151800,9717589580,4550,4555,4570,4550,1891
20241226,151700,9708978545,4555,4570,4570,4555,2897
20241226,151600,9695756620,4570,4575,4575,4570,1754
20241226,151500,9687736825,4560,4560,4575,4560,2557
20241226,151400,9676057400,4560,4565,4570,4555,2143
20241226,151300,9666281845,4565,4555,4570,4555,1231
20241226,151200,9660661535,4555,4565,4565,4550,1052
20241226,151100,9655867195,4565,4545,4580,4545,1866
20241226,151000,9647347140,4550,4560,4560,4550,1244
20241226,150900,9641679135,4565,4560,4570,4560,1995
20241226,150800,9632572695,4560,4550,4560,4550,2421
20241226,150700,9621544865,4550,4540,4550,4530,2713
20241226,150600,9609229610,4545,4530,4545,4515,3473
20241226,150500,9593483475,4525,4530,4530,4515,9823
20241226,150400,9549085195,4530,4540,4545,4530,1630
20241226,150300,9541696460,4540,4540,4560,4540,4690
20241226,150200,9520345735,4540,4555,4560,4540,5275
20241226,150100,9496326920,4560,4570,4570,4560,2216
20241226,150000,9486219710,4565,4570,4575,4565,2000
20241226,145900,9477077830,4580,4570,4580,4565,3950
20241226,145800,9458990400,4570,4575,4575,4570,1725
20241226,145700,9451104040,4570,4575,4580,4570,651
20241226,145600,9448123755,4570,4575,4575,4555,2984
20241226,145500,9434485210,4565,4590,4590,4565,5781
20241226,145400,9407996320,4590,4580,4590,4575,5528
20241226,145300,9382651355,4580,4570,4580,4570,2167
20241226,145200,9372742000,4570,4565,4575,4550,2186
20241226,145100,9362760515,4575,4565,4580,4560,2487
20241226,145000,9351386875,4570,4565,4570,4550,2636
20241226,144900,9339364510,4560,4575,4575,4560,318
20241226,144800,9337911785,4565,4565,4575,4560,1877
20241226,144700,9329333090,4565,4535,4565,4535,1617
20241226,144600,9321961020,4535,4545,4550,4520,1230
20241226,144500,9316381125,4520,4545,4560,4515,5373
20241226,144400,9292027720,4545,4540,4545,4535,1241
20241226,144300,9286397680,4540,4540,4540,4530,1596
20241226,144200,9279159065,4545,4560,4570,4545,1416
20241226,144100,9272700020,4550,4540,4560,4530,2105
20241226,144000,9263145640,4545,4560,4560,4540,3191
20241226,143900,9248629180,4570,4545,4585,4545,6393
20241226,143800,9219402520,4545,4540,4545,4535,1967
20241226,143700,9210470055,4540,4545,4575,4530,5252
20241226,143600,9186520910,4540,4520,4545,4505,4288
20241226,143500,9167133150,4525,4525,4525,4510,120
20241226,143400,9166591100,4525,4535,4535,4510,2879
20241226,143300,9153567620,4535,4535,4540,4535,1349
20241226,143200,9147448990,4535,4525,4540,4515,969
20241226,143100,9143066775,4525,4535,4545,4505,1657
20241226,143000,9135560210,4535,4520,4535,4515,3788
20241226,142900,9118402705,4520,4525,4530,4510,1587
20241226,142800,9111221225,4525,4500,4525,4495,1762
20241226,142700,9103267045,4510,4500,4510,4480,1913
20241226,142600,9094670625,4500,4480,4500,4475,1308
20241226,142500,9088816290,4480,4490,4490,4475,3182
20241226,142400,9074575745,4480,4495,4510,4480,2542
20241226,142300,9063146140,4500,4505,4505,4495,635
20241226,142200,9060288485,4505,4500,4505,4500,293
20241226,142100,9058969730,4500,4500,4510,4500,2140
20241226,142000,9049339595,4480,4490,4500,4480,939
20241226,141900,9045128095,4490,4495,4515,4480,791
20241226,141800,9041577310,4480,4525,4525,4480,1325
20241226,141700,9035595395,4530,4510,4550,4480,10089
20241226,141600,8990261095,4510,4490,4510,4485,3858
20241226,141500,8972896930,4490,4475,4490,4475,328
20241226,141400,8971426825,4470,4480,4485,4465,2272
20241226,141300,8961263340,4480,4500,4505,4465,4271
20241226,141200,8942113170,4500,4505,4510,4500,583
20241226,141100,8939487515,4505,4530,4530,4505,2140
20241226,141000,8929819530,4530,4530,4530,4510,982
20241226,140900,8925376705,4530,4530,4530,4510,800
20241226,140800,8921763370,4530,4520,4530,4515,3179
20241226,140700,8907389700,4520,4505,4525,4505,7785
20241226,140600,8872293140,4500,4490,4505,4480,3846
20241226,140500,8855016335,4485,4490,4500,4470,1793
20241226,140400,8846965690,4490,4505,4505,4460,33301
20241226,140300,8697738210,4505,4545,4555,4505,17429
20241226,140200,8618837400,4545,4550,4570,4540,3173
20241226,140100,8604408890,4570,4560,4590,4550,3656
20241226,140000,8587753610,4560,4555,4570,4545,1881
20241226,135900,8579184710,4550,4555,4575,4535,7397
20241226,135800,8545565240,4555,4590,4600,4550,2425
20241226,135700,8534465210,4600,4550,4615,4545,6603
20241226,135600,8504221995,4545,4590,4595,4545,4313
20241226,135500,8484570655,4595,4590,4615,4565,4159
20241226,135400,8465467270,4595,4600,4610,4550,9401
20241226,135300,8422397380,4600,4555,4605,4530,26256
20241226,135200,8302570800,4555,4570,4575,4545,9793
20241226,135100,8257899360,4575,4615,4700,4540,33123
20241226,135000,8105145795,4590,4700,4740,4515,50492
20241226,134900,7868213725,4700,4610,4800,4605,139227
20241226,134800,7213550340,4610,4605,4610,4590,5164
20241226,134700,7189775315,4605,4545,4605,4530,4837
20241226,134600,7167593950,4545,4550,4565,4500,10476
20241226,134500,7120152245,4550,4565,4585,4540,5165
20241226,134400,7096652900,4570,4580,4595,4570,1458
20241226,134300,7089984430,4595,4595,4600,4565,2750
20241226,134200,7077394675,4595,4605,4605,4590,885
20241226,134100,7073326940,4600,4595,4610,4595,4831
20241226,134000,7051093410,4595,4585,4600,4560,5731
20241226,133900,7024763165,4560,4560,4585,4560,2087
20241226,133800,7015214850,4560,4540,4585,4535,1852
20241226,133700,7006801180,4540,4595,4610,4535,21961
20241226,133600,6906032735,4595,4535,4605,4535,30714
20241226,133500,6764948990,4545,4530,4575,4520,5366
20241226,133400,6740597500,4515,4535,4540,4475,20709
20241226,133300,6647497675,4540,4590,4590,4540,11335
20241226,133200,6595847325,4575,4575,4605,4570,2682
20241226,133100,6583550395,4575,4570,4585,4560,11108
20241226,133000,6532780465,4570,4605,4615,4570,7388
20241226,132900,6498893180,4605,4605,4615,4575,20606
20241226,132800,6404237570,4605,4635,4635,4595,16623
20241226,132700,6327498175,4635,4600,4640,4600,16109
20241226,132600,6252954585,4595,4620,4645,4595,28788
20241226,132500,6119637175,4620,4590,4625,4560,12875
20241226,132400,6060469010,4590,4625,4630,4590,18133
20241226,132300,5976857390,4620,4570,4635,4555,38486
20241226,132200,5799500930,4560,4565,4600,4540,19525
20241226,132100,5710381230,4565,4590,4640,4565,39050
20241226,132000,5530258380,4605,4615,4620,4550,38829
20241226,131900,5351819745,4620,4470,4650,4465,118899
20241226,131800,4803945795,4475,4445,4480,4445,2622
20241226,131700,4792249930,4440,4435,4445,4435,2121
20241226,131600,4782829415,4440,4450,4450,4420,1832
20241226,131500,4774707855,4455,4435,4455,4435,1464
20241226,131400,4768193735,4435,4400,4435,4400,1340
20241226,131300,4762267700,4400,4435,4435,4400,982
20241226,131200,4757940635,4440,4395,4450,4375,1834
20241226,131100,4749825745,4395,4375,4455,4370,4150
20241226,131000,4731473950,4375,4380,4380,4375,892
20241226,130900,4727567205,4380,4380,4380,4380,351
20241226,130800,4726029825,4380,4380,4385,4380,537
20241226,130700,4723676385,4380,4380,4380,4380,122
20241226,130600,4723142025,4380,4385,4385,4380,292
20241226,130500,4721861930,4395,4395,4395,4395,1
20241226,130400,4721857535,4380,4390,4390,4380,1228
20241226,130300,4716473275,4390,4395,4400,4390,755
20241226,130200,4713157405,4395,4395,4395,4395,0
20241226,130100,4713157405,4395,4385,4395,4385,207
20241226,130000,4712249590,4385,4395,4395,4385,712
20241226,125900,4709123810,4395,4395,4395,4390,237
20241226,125800,4708082760,4400,4395,4400,4390,318
20241226,125700,4706686010,4395,4395,4395,4395,398
20241226,125600,4704936800,4390,4405,4410,4390,2153
20241226,125500,4695460595,4410,4410,4410,4410,611
20241226,125400,4692766085,4420,4435,4440,4415,1670
20241226,125300,4685369805,4440,4405,4440,4405,2410
20241226,125200,4674677210,4405,4430,4430,4405,1761
20241226,125100,4666913905,4430,4425,4440,4425,295
20241226,125000,4665606765,4430,4400,4430,4390,1488
20241226,124900,4659049870,4395,4400,4400,4395,778
20241226,124800,4655629945,4405,4405,4405,4400,656
20241226,124700,4652740535,4410,4415,4415,4410,512
20241226,124600,4650481810,4430,4440,4445,4430,2329
20241226,124500,4640144590,4450,4440,4455,4430,2401
20241226,124400,4629466245,4430,4405,4445,4405,2946
20241226,124300,4616416655,4405,4395,4405,4395,1364
20241226,124200,4610421650,4395,4395,4395,4395,88
20241226,124100,4610034890,4395,4395,4395,4390,433
20241226,124000,4608133990,4390,4375,4390,4375,223
20241226,123900,4607155035,4395,4395,4395,4365,40
20241226,123800,4606979355,4375,4370,4375,4365,1828
20241226,123700,4598990925,4370,4375,4375,4370,1131
20241226,123600,4594048325,4375,4375,4380,4375,375
20241226,123500,4592407455,4375,4380,4380,4375,684
20241226,123400,4589414950,4370,4375,4380,4370,775
20241226,123300,4586023910,4375,4375,4375,4375,300
20241226,123200,4584711410,4375,4375,4375,4375,300
20241226,123100,4583398910,4375,4375,4375,4375,600
20241226,123000,4580773910,4365,4365,4365,4365,0
20241226,122900,4580773910,4365,4365,4365,4365,110
20241226,122800,4580293760,4365,4380,4380,4365,1475
20241226,122700,4573850075,4380,4380,4380,4380,1200
20241226,122600,4568594075,4370,4375,4380,4370,1854
20241226,122500,4560481520,4380,4380,4385,4380,445
20241226,122400,4558531170,4380,4385,4385,4380,1901
20241226,122300,4550198875,4385,4395,4395,4385,636
20241226,122200,4547406750,4400,4400,4405,4400,1669
20241226,122100,4540061985,4400,4400,4400,4395,859
20241226,122000,4536282405,4400,4400,4400,4390,257
20241226,121900,4535151680,4400,4395,4410,4390,3753
20241226,121800,4518630145,4400,4385,4400,4385,772
20241226,121700,4515239645,4380,4385,4385,4380,1012
20241226,121600,4510804990,4380,4375,4380,4375,334
20241226,121500,4509342685,4380,4365,4380,4360,375
20241226,121400,4507705270,4365,4365,4365,4365,201
20241226,121300,4506827905,4365,4380,4380,4365,665
20241226,121200,4503918160,4380,4380,4380,4375,739
20241226,121100,4500681345,4375,4375,4380,4375,1881
20241226,121000,4492451470,4375,4375,4375,4375,712
20241226,120900,4489336470,4375,4370,4375,4370,596
20241226,120800,4486729540,4375,4370,4375,4370,264
20241226,120700,4485575840,4370,4365,4370,4365,476
20241226,120600,4483496695,4360,4360,4360,4360,133
20241226,120500,4482916815,4360,4360,4360,4360,124
20241226,120400,4482376175,4345,4360,4360,4345,484
20241226,120300,4480270950,4355,4350,4355,4345,506
20241226,120200,4478070280,4350,4345,4350,4345,140
20241226,120100,4477461375,4350,4350,4350,4350,348
20241226,120000,4475947575,4350,4345,4350,4330,247
20241226,115900,4474875470,4345,4345,4345,4330,1928
20241226,115800,4466513970,4355,4325,4355,4320,4727
20241226,115700,4446089145,4350,4365,4365,4320,5166
20241226,115600,4423728130,4335,4350,4365,4335,3209
20241226,115500,4409791120,4350,4370,4370,4345,1373
20241226,115400,4403817325,4355,4380,4380,4350,656
20241226,115300,4400958000,4380,4380,4380,4380,79
20241226,115200,4400611980,4380,4375,4390,4350,458
20241226,115100,4398613370,4395,4395,4395,4395,13
20241226,115000,4398556235,4350,4395,4395,4350,1147
20241226,114900,4393546245,4405,4380,4410,4380,857
20241226,114800,4389772125,4375,4355,4375,4355,497
20241226,114700,4387601645,4350,4350,4365,4345,3148
20241226,114600,4373915480,4360,4380,4380,4350,3040
20241226,114500,4360663505,4380,4370,4380,4365,620
20241226,114400,4357949370,4365,4365,4365,4360,643
20241226,114300,4355145295,4365,4375,4390,4360,2841
20241226,114200,4342724485,4380,4385,4400,4375,3072
20241226,114100,4329258700,4385,4395,4400,4380,2260
20241226,114000,4319336890,4400,4355,4410,4350,7560
20241226,113900,4286214040,4355,4380,4380,4345,8933
20241226,113800,4247264600,4375,4445,4445,4365,19932
20241226,113700,4159753910,4445,4460,4515,4415,26951
20241226,113600,4039502050,4460,4550,4560,4460,20967
20241226,113500,3944959140,4550,4590,4595,4500,44200
20241226,113400,3744177715,4595,4420,4675,4420,96962
20241226,113300,3299666325,4425,4380,4425,4380,3030
20241226,113200,3286332295,4380,4365,4380,4360,6607
20241226,113100,3257478680,4360,4360,4365,4350,2073
20241226,113000,3248449450,4360,4355,4360,4355,216
20241226,112900,3247508705,4360,4355,4360,4355,466
20241226,112800,3245478860,4360,4360,4360,4360,84
20241226,112700,3245112620,4355,4360,4360,4350,455
20241226,112600,3243130530,4360,4350,4360,4350,283
20241226,112500,3241897585,4350,4350,4350,4345,832
20241226,112400,3238278635,4350,4345,4350,4345,451
20241226,112300,3236318630,4350,4355,4355,4350,555
20241226,112200,3233903970,4350,4355,4355,4350,42
20241226,112100,3233721195,4355,4365,4365,4355,149
20241226,112000,3233071270,4360,4360,4370,4360,1074
20241226,111900,3228383250,4360,4340,4360,4340,857
20241226,111800,3224652915,4345,4355,4355,4345,275
20241226,111700,3223456340,4360,4360,4360,4345,508
20241226,111600,3221242060,4365,4360,4365,4360,1485
20241226,111500,3214764035,4365,4345,4365,4345,4653
20241226,111400,3194493795,4340,4320,4340,4320,1810
20241226,111300,3186660005,4320,4310,4320,4310,745
20241226,111200,3183445090,4310,4305,4310,4305,407
20241226,111100,3181690945,4310,4305,4310,4305,340
20241226,111000,3180226510,4305,4305,4305,4300,289
20241226,110900,3178983475,4305,4300,4305,4300,559
20241226,110800,3176579435,4295,4285,4295,4280,279
20241226,110700,3175383610,4285,4295,4295,4280,112
20241226,110600,3174902930,4280,4285,4295,4280,2681
20241226,110500,3163421585,4285,4285,4285,4280,1063
20241226,110400,3158871630,4285,4285,4285,4285,492
20241226,110300,3156763410,4285,4280,4285,4280,211
20241226,110200,3155860275,4280,4280,4290,4280,2315
20241226,110100,3145951320,4285,4285,4290,4285,1331
20241226,110000,3140247925,4285,4295,4295,4285,1230
20241226,105900,3134969400,4295,4290,4295,4290,394
20241226,105800,3133279080,4290,4295,4295,4290,242
20241226,105700,3132240490,4295,4295,4295,4295,1109
20241226,105600,3127477335,4300,4300,4300,4300,262
20241226,105500,3126350735,4305,4300,4305,4300,302
20241226,105400,3125051375,4300,4295,4300,4295,118
20241226,105300,3124544100,4290,4295,4295,4290,501
20241226,105200,3122392905,4305,4305,4305,4305,84
20241226,105100,3122031285,4305,4290,4305,4290,83
20241226,105000,3121674030,4290,4300,4300,4290,1107
20241226,104900,3116921460,4300,4300,4300,4300,12
20241226,104800,3116869860,4310,4290,4310,4290,579
20241226,104700,3114384520,4295,4295,4310,4290,2186
20241226,104600,3104986830,4295,4285,4300,4280,5677
20241226,104500,3080594960,4280,4265,4280,4265,901
20241226,104400,3076742020,4260,4245,4260,4245,203
20241226,104300,3075879725,4245,4245,4245,4245,782
20241226,104200,3072560135,4235,4245,4245,4235,250
20241226,104100,3071499925,4245,4245,4245,4240,81
20241226,104000,3071156095,4240,4215,4240,4210,2750
20241226,103900,3059544275,4215,4220,4230,4215,1485
20241226,103800,3053278205,4220,4220,4225,4215,1844
20241226,103700,3045493500,4220,4225,4225,4210,669
20241226,103600,3042672065,4220,4210,4220,4210,544
20241226,103500,3040381455,4210,4220,4220,4205,4385
20241226,103400,3021910030,4225,4230,4230,4205,3415
20241226,103300,3007506985,4230,4240,4250,4230,3574
20241226,103200,2992373465,4240,4275,4275,4240,7182
20241226,103100,2961800075,4280,4285,4285,4280,659
20241226,103000,2958976310,4290,4290,4295,4290,2678
20241226,102900,2947475865,4300,4295,4300,4285,499
20241226,102800,2945334975,4295,4290,4295,4290,422
20241226,102700,2943523905,4290,4275,4290,4275,277
20241226,102600,2942338770,4290,4285,4290,4265,3991
20241226,102500,2925270070,4295,4295,4295,4280,785
20241226,102400,2921902200,4300,4320,4320,4285,3061
20241226,102300,2908778050,4320,4320,4320,4285,856
20241226,102200,2905097605,4320,4310,4325,4285,4571
20241226,102100,2885459230,4340,4345,4350,4305,2881
20241226,102000,2873011625,4345,4325,4345,4325,37
20241226,101900,2872851100,4325,4345,4345,4325,385
20241226,101800,2871184055,4345,4360,4360,4345,1432
20241226,101700,2864959940,4360,4360,4360,4350,209
20241226,101600,2864048840,4360,4340,4365,4340,1178
20241226,101500,2858923690,4335,4340,4340,4335,15
20241226,101400,2858858650,4340,4330,4340,4315,166
20241226,101300,2858140810,4330,4330,4330,4330,1365
20241226,101200,2852230360,4330,4340,4340,4325,544
20241226,101100,2849874615,4335,4335,4335,4335,3
20241226,101000,2849861610,4320,4320,4335,4320,446
20241226,100900,2847933645,4320,4315,4320,4315,1258
20241226,100800,2842503820,4320,4335,4335,4315,1088
20241226,100700,2837804885,4335,4320,4335,4315,700
20241226,100600,2834784000,4320,4340,4340,4315,1220
20241226,100500,2829515035,4360,4325,4360,4325,240
20241226,100400,2828475065,4325,4330,4330,4320,1532
20241226,100300,2821851275,4330,4355,4355,4330,1495
20241226,100200,2815358105,4355,4350,4355,4350,963
20241226,100100,2811167250,4350,4350,4350,4345,388
20241226,100000,2809479695,4350,4345,4350,4335,1991
20241226,095900,2800832690,4345,4340,4345,4340,1263
20241226,095800,2795351170,4340,4335,4340,4335,679
20241226,095700,2792404365,4340,4340,4340,4340,770
20241226,095600,2789062565,4330,4330,4330,4330,1810
20241226,095500,2781225265,4340,4335,4340,4330,833
20241226,095400,2777614380,4340,4345,4345,4340,911
20241226,095300,2773657385,4340,4330,4340,4330,1681
20241226,095200,2766377035,4330,4325,4335,4320,644
20241226,095100,2763593530,4325,4335,4335,4320,215
20241226,095000,2762662935,4320,4320,4340,4315,4090
20241226,094900,2745003460,4345,4315,4345,4315,2088
20241226,094800,2735989175,4340,4355,4355,4320,5329
20241226,094700,2712873380,4345,4340,4365,4340,11076
20241226,094600,2664622520,4350,4325,4355,4325,2904
20241226,094500,2652018005,4330,4310,4330,4310,766
20241226,094400,2648712740,4310,4305,4310,4305,697
20241226,094300,2645711495,4305,4320,4320,4305,1018
20241226,094200,2641324655,4320,4310,4320,4310,105
20241226,094100,2640872095,4310,4310,4310,4310,882
20241226,094000,2637070675,4310,4310,4310,4300,1863
20241226,093900,2629049725,4305,4305,4305,4305,5
20241226,093800,2629028200,4305,4320,4320,4305,578
20241226,093700,2626531360,4330,4270,4330,4270,3763
20241226,093600,2610379360,4270,4295,4300,4260,10730
20241226,093500,2564537715,4295,4315,4315,4295,7940
20241226,093400,2530357315,4315,4325,4325,4315,3831
20241226,093300,2513815900,4325,4330,4330,4320,1560
20241226,093200,2507072775,4330,4330,4330,4320,550
20241226,093100,2504695300,4320,4320,4330,4315,1286
20241226,093000,2499137480,4315,4330,4330,4315,10603
20241226,092900,2453326550,4335,4350,4360,4330,7031
20241226,092800,2422794300,4350,4395,4400,4350,12865
20241226,092700,2366469190,4395,4400,4415,4390,4516
20241226,092600,2346598765,4410,4395,4440,4395,22333
20241226,092500,2247940180,4415,4375,4430,4375,9226
20241226,092400,2207424075,4375,4375,4390,4375,2352
20241226,092300,2197129960,4390,4375,4395,4375,1783
20241226,092200,2189309905,4390,4375,4390,4370,3866
20241226,092100,2172396155,4380,4390,4390,4370,6689
20241226,092000,2143096655,4390,4420,4420,4385,4823
20241226,091900,2121882255,4420,4410,4430,4410,4157
20241226,091800,2103502040,4415,4390,4415,4390,1038
20241226,091700,2098931275,4385,4410,4410,4385,1086
20241226,091600,2094163340,4405,4375,4420,4365,2819
20241226,091500,2081832290,4375,4365,4395,4360,4962
20241226,091400,2060107295,4380,4430,4430,4365,20019
20241226,091300,1971967015,4425,4440,4450,4425,1748
20241226,091200,1964197705,4455,4420,4455,4410,11153
20241226,091100,1914858775,4415,4445,4445,4405,15611
20241226,091000,1845870590,4445,4435,4460,4425,8550
20241226,090900,1807914970,4425,4480,4480,4425,23067
20241226,090800,1705341845,4475,4490,4515,4475,6702
20241226,090700,1675255570,4490,4560,4560,4470,24948
20241226,090600,1562922745,4530,4570,4660,4520,78822
20241226,090500,1202069830,4565,4470,4580,4470,50181
20241226,090400,974934930,4470,4455,4475,4445,8189
20241226,090300,938379290,4455,4445,4460,4440,4066
20241226,090200,920287965,4445,4450,4460,4425,18849
20241226,090100,836592850,4450,4485,4530,4420,55785
20241226,090000,586157295,4475,4450,4500,4435,131596
Reference in New Issue Copy Permalink