ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
babff6b4e046a32dcce7d114f6b0ed863cd0bc12
KissMeData/048430/min/candle-20241226.csv

634 lines
30 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
20241226,193100,1163214730,7850,7850,7850,7850,2321
20241226,193000,1163214730,7850,7850,7850,7850,0
20241226,192900,1163214730,7850,7850,7850,7850,0
20241226,192800,1163214730,7850,7850,7850,7850,0
20241226,192700,1163214730,7850,7850,7850,7850,0
20241226,192600,1163214730,7850,7850,7850,7850,0
20241226,192500,1163214730,7850,7850,7850,7850,0
20241226,192400,1163214730,7850,7850,7850,7850,0
20241226,192300,1163214730,7850,7850,7850,7850,0
20241226,192200,1163214730,7850,7850,7850,7850,0
20241226,192100,1163214730,7850,7850,7850,7850,0
20241226,192000,1163214730,7850,7850,7850,7850,0
20241226,191900,1163214730,7850,7850,7850,7850,0
20241226,191800,1163214730,7850,7850,7850,7850,0
20241226,191700,1163214730,7850,7850,7850,7850,0
20241226,191600,1163214730,7850,7850,7850,7850,0
20241226,191500,1163214730,7850,7850,7850,7850,0
20241226,191400,1163214730,7850,7850,7850,7850,0
20241226,191300,1163214730,7850,7850,7850,7850,0
20241226,191200,1163214730,7850,7850,7850,7850,0
20241226,191100,1163214730,7850,7850,7850,7850,0
20241226,191000,1163214730,7850,7850,7850,7850,0
20241226,190900,1163214730,7850,7850,7850,7850,0
20241226,190800,1163214730,7850,7850,7850,7850,0
20241226,190700,1163214730,7850,7850,7850,7850,0
20241226,190600,1163214730,7850,7850,7850,7850,0
20241226,190500,1163214730,7850,7850,7850,7850,0
20241226,190400,1163214730,7850,7850,7850,7850,0
20241226,190300,1163214730,7850,7850,7850,7850,0
20241226,190200,1163214730,7850,7850,7850,7850,0
20241226,190100,1163214730,7850,7850,7850,7850,2321
20241226,190000,1163214730,7850,7850,7850,7850,0
20241226,185900,1163214730,7850,7850,7850,7850,0
20241226,185800,1163214730,7850,7850,7850,7850,0
20241226,185700,1163214730,7850,7850,7850,7850,0
20241226,185600,1163214730,7850,7850,7850,7850,0
20241226,185500,1163214730,7850,7850,7850,7850,0
20241226,185400,1163214730,7850,7850,7850,7850,0
20241226,185300,1163214730,7850,7850,7850,7850,0
20241226,185200,1163214730,7850,7850,7850,7850,0
20241226,185100,1163214730,7850,7850,7850,7850,0
20241226,185000,1163214730,7850,7850,7850,7850,0
20241226,184900,1163214730,7850,7850,7850,7850,0
20241226,184800,1163214730,7850,7850,7850,7850,0
20241226,184700,1163214730,7850,7850,7850,7850,0
20241226,184600,1163214730,7850,7850,7850,7850,0
20241226,184500,1163214730,7850,7850,7850,7850,0
20241226,184400,1163214730,7850,7850,7850,7850,0
20241226,184300,1163214730,7850,7850,7850,7850,0
20241226,184200,1163214730,7850,7850,7850,7850,0
20241226,184100,1163214730,7850,7850,7850,7850,0
20241226,184000,1163214730,7850,7850,7850,7850,0
20241226,183900,1163214730,7850,7850,7850,7850,0
20241226,183800,1163214730,7850,7850,7850,7850,0
20241226,183700,1163214730,7850,7850,7850,7850,0
20241226,183600,1163214730,7850,7850,7850,7850,0
20241226,183500,1163214730,7850,7850,7850,7850,0
20241226,183400,1163214730,7850,7850,7850,7850,0
20241226,183300,1163214730,7850,7850,7850,7850,0
20241226,183200,1163214730,7850,7850,7850,7850,0
20241226,183100,1163214730,7850,7850,7850,7850,2321
20241226,183000,1163214730,7850,7850,7850,7850,0
20241226,182900,1163214730,7850,7850,7850,7850,0
20241226,182800,1163214730,7850,7850,7850,7850,0
20241226,182700,1163214730,7850,7850,7850,7850,0
20241226,182600,1163214730,7850,7850,7850,7850,0
20241226,182500,1163214730,7850,7850,7850,7850,0
20241226,182400,1163214730,7850,7850,7850,7850,0
20241226,182300,1163214730,7850,7850,7850,7850,0
20241226,182200,1163214730,7850,7850,7850,7850,0
20241226,182100,1163214730,7850,7850,7850,7850,0
20241226,182000,1163214730,7850,7850,7850,7850,0
20241226,181900,1163214730,7850,7850,7850,7850,0
20241226,181800,1163214730,7850,7850,7850,7850,0
20241226,181700,1163214730,7850,7850,7850,7850,0
20241226,181600,1163214730,7850,7850,7850,7850,0
20241226,181500,1163214730,7850,7850,7850,7850,0
20241226,181400,1163214730,7850,7850,7850,7850,0
20241226,181300,1163214730,7850,7850,7850,7850,0
20241226,181200,1163214730,7850,7850,7850,7850,0
20241226,181100,1163214730,7850,7850,7850,7850,0
20241226,181000,1163214730,7850,7850,7850,7850,0
20241226,180900,1163214730,7850,7850,7850,7850,0
20241226,180800,1163214730,7850,7850,7850,7850,0
20241226,180700,1163214730,7850,7850,7850,7850,0
20241226,180600,1163214730,7850,7850,7850,7850,0
20241226,180500,1163214730,7850,7850,7850,7850,0
20241226,180400,1163214730,7850,7850,7850,7850,0
20241226,180300,1163214730,7850,7850,7850,7850,0
20241226,180200,1163214730,7850,7850,7850,7850,0
20241226,180100,1163214730,7850,7850,7850,7850,2321
20241226,180000,1163214730,7850,7850,7850,7850,0
20241226,175900,1163214730,7850,7850,7850,7850,0
20241226,175800,1163214730,7850,7850,7850,7850,0
20241226,175700,1163214730,7850,7850,7850,7850,0
20241226,175600,1163214730,7850,7850,7850,7850,0
20241226,175500,1163214730,7850,7850,7850,7850,0
20241226,175400,1163214730,7850,7850,7850,7850,0
20241226,175300,1163214730,7850,7850,7850,7850,0
20241226,175200,1163214730,7850,7850,7850,7850,0
20241226,175100,1163214730,7850,7850,7850,7850,0
20241226,175000,1163214730,7850,7850,7850,7850,0
20241226,174900,1163214730,7850,7850,7850,7850,0
20241226,174800,1163214730,7850,7850,7850,7850,0
20241226,174700,1163214730,7850,7850,7850,7850,0
20241226,174600,1163214730,7850,7850,7850,7850,0
20241226,174500,1163214730,7850,7850,7850,7850,0
20241226,174400,1163214730,7850,7850,7850,7850,0
20241226,174300,1163214730,7850,7850,7850,7850,0
20241226,174200,1163214730,7850,7850,7850,7850,0
20241226,174100,1163214730,7850,7850,7850,7850,0
20241226,174000,1163214730,7850,7850,7850,7850,0
20241226,173900,1163214730,7850,7850,7850,7850,0
20241226,173800,1163214730,7850,7850,7850,7850,0
20241226,173700,1163214730,7850,7850,7850,7850,0
20241226,173600,1163214730,7850,7850,7850,7850,0
20241226,173500,1163214730,7850,7850,7850,7850,0
20241226,173400,1163214730,7850,7850,7850,7850,0
20241226,173300,1163214730,7850,7850,7850,7850,0
20241226,173200,1163214730,7850,7850,7850,7850,0
20241226,173100,1163214730,7850,7850,7850,7850,2321
20241226,173000,1163214730,7850,7850,7850,7850,0
20241226,172900,1163214730,7850,7850,7850,7850,0
20241226,172800,1163214730,7850,7850,7850,7850,0
20241226,172700,1163214730,7850,7850,7850,7850,0
20241226,172600,1163214730,7850,7850,7850,7850,0
20241226,172500,1163214730,7850,7850,7850,7850,0
20241226,172400,1163214730,7850,7850,7850,7850,0
20241226,172300,1163214730,7850,7850,7850,7850,0
20241226,172200,1163214730,7850,7850,7850,7850,0
20241226,172100,1163214730,7850,7850,7850,7850,0
20241226,172000,1163214730,7850,7850,7850,7850,0
20241226,171900,1163214730,7850,7850,7850,7850,0
20241226,171800,1163214730,7850,7850,7850,7850,0
20241226,171700,1163214730,7850,7850,7850,7850,0
20241226,171600,1163214730,7850,7850,7850,7850,0
20241226,171500,1163214730,7850,7850,7850,7850,0
20241226,171400,1163214730,7850,7850,7850,7850,0
20241226,171300,1163214730,7850,7850,7850,7850,0
20241226,171200,1163214730,7850,7850,7850,7850,0
20241226,171100,1163214730,7850,7850,7850,7850,0
20241226,171000,1163214730,7850,7850,7850,7850,0
20241226,170900,1163214730,7850,7850,7850,7850,0
20241226,170800,1163214730,7850,7850,7850,7850,0
20241226,170700,1163214730,7850,7850,7850,7850,0
20241226,170600,1163214730,7850,7850,7850,7850,0
20241226,170500,1163214730,7850,7850,7850,7850,0
20241226,170400,1163214730,7850,7850,7850,7850,0
20241226,170300,1163214730,7850,7850,7850,7850,0
20241226,170200,1163214730,7850,7850,7850,7850,0
20241226,170100,1163214730,7850,7850,7850,7850,2321
20241226,170000,1163214730,7850,7850,7850,7850,0
20241226,165900,1163214730,7850,7850,7850,7850,0
20241226,165800,1163214730,7850,7850,7850,7850,0
20241226,165700,1163214730,7850,7850,7850,7850,0
20241226,165600,1163214730,7850,7850,7850,7850,0
20241226,165500,1163214730,7850,7850,7850,7850,0
20241226,165400,1163214730,7850,7850,7850,7850,0
20241226,165300,1163214730,7850,7850,7850,7850,0
20241226,165200,1163214730,7850,7850,7850,7850,0
20241226,165100,1163214730,7850,7850,7850,7850,0
20241226,165000,1163214730,7850,7850,7850,7850,0
20241226,164900,1163214730,7850,7850,7850,7850,0
20241226,164800,1163214730,7850,7850,7850,7850,0
20241226,164700,1163214730,7850,7850,7850,7850,0
20241226,164600,1163214730,7850,7850,7850,7850,0
20241226,164500,1163214730,7850,7850,7850,7850,0
20241226,164400,1163214730,7850,7850,7850,7850,0
20241226,164300,1163214730,7850,7850,7850,7850,0
20241226,164200,1163214730,7850,7850,7850,7850,0
20241226,164100,1163214730,7850,7850,7850,7850,0
20241226,164000,1163214730,7850,7850,7850,7850,0
20241226,163900,1163214730,7850,7850,7850,7850,0
20241226,163800,1163214730,7850,7850,7850,7850,0
20241226,163700,1163214730,7850,7850,7850,7850,0
20241226,163600,1163214730,7850,7850,7850,7850,0
20241226,163500,1163214730,7850,7850,7850,7850,0
20241226,163400,1163214730,7850,7850,7850,7850,0
20241226,163300,1163214730,7850,7850,7850,7850,0
20241226,163200,1163214730,7850,7850,7850,7850,0
20241226,163100,1163214730,7850,7850,7850,7850,2321
20241226,163000,1163214730,7850,7850,7850,7850,0
20241226,162900,1163214730,7850,7850,7850,7850,0
20241226,162800,1163214730,7850,7850,7850,7850,0
20241226,162700,1163214730,7850,7850,7850,7850,0
20241226,162600,1163214730,7850,7850,7850,7850,0
20241226,162500,1163214730,7850,7850,7850,7850,0
20241226,162400,1163214730,7850,7850,7850,7850,0
20241226,162300,1163214730,7850,7850,7850,7850,0
20241226,162200,1163214730,7850,7850,7850,7850,0
20241226,162100,1163214730,7850,7850,7850,7850,0
20241226,162000,1163214730,7850,7850,7850,7850,0
20241226,161900,1163214730,7850,7850,7850,7850,0
20241226,161800,1163214730,7850,7850,7850,7850,0
20241226,161700,1163214730,7850,7850,7850,7850,0
20241226,161600,1163214730,7850,7850,7850,7850,0
20241226,161500,1163214730,7850,7850,7850,7850,0
20241226,161400,1163214730,7850,7850,7850,7850,0
20241226,161300,1163214730,7850,7850,7850,7850,0
20241226,161200,1163214730,7850,7850,7850,7850,0
20241226,161100,1163214730,7850,7850,7850,7850,0
20241226,161000,1163214730,7850,7850,7850,7850,0
20241226,160900,1163214730,7850,7850,7850,7850,0
20241226,160800,1163214730,7850,7850,7850,7850,0
20241226,160700,1163214730,7850,7850,7850,7850,0
20241226,160600,1163214730,7850,7850,7850,7850,0
20241226,160500,1163214730,7850,7850,7850,7850,0
20241226,160400,1163214730,7850,7850,7850,7850,0
20241226,160300,1163214730,7850,7850,7850,7850,0
20241226,160200,1163214730,7850,7850,7850,7850,0
20241226,160100,1163214730,7850,7850,7850,7850,2321
20241226,160000,1163214730,7850,7850,7850,7850,0
20241226,155900,1163214730,7850,7850,7850,7850,0
20241226,155800,1163214730,7850,7850,7850,7850,0
20241226,155700,1163214730,7850,7850,7850,7850,0
20241226,155600,1163214730,7850,7850,7850,7850,0
20241226,155500,1163214730,7850,7850,7850,7850,0
20241226,155400,1163214730,7850,7850,7850,7850,0
20241226,155300,1163214730,7850,7850,7850,7850,0
20241226,155200,1163214730,7850,7850,7850,7850,0
20241226,155100,1163214730,7850,7850,7850,7850,0
20241226,155000,1163214730,7850,7850,7850,7850,0
20241226,154900,1163214730,7850,7850,7850,7850,0
20241226,154800,1163214730,7850,7850,7850,7850,0
20241226,154700,1163214730,7850,7850,7850,7850,0
20241226,154600,1163214730,7850,7850,7850,7850,0
20241226,154500,1163214730,7850,7850,7850,7850,0
20241226,154400,1163214730,7850,7850,7850,7850,0
20241226,154300,1163214730,7850,7850,7850,7850,0
20241226,154200,1163214730,7850,7850,7850,7850,0
20241226,154100,1163214730,7850,7850,7850,7850,0
20241226,154000,1163214730,7850,7850,7850,7850,0
20241226,153900,1163214730,7850,7850,7850,7850,0
20241226,153800,1163214730,7850,7850,7850,7850,0
20241226,153700,1163214730,7850,7850,7850,7850,0
20241226,153600,1163214730,7850,7850,7850,7850,0
20241226,153500,1163214730,7850,7850,7850,7850,0
20241226,153400,1163214730,7850,7850,7850,7850,0
20241226,153300,1163214730,7850,7850,7850,7850,0
20241226,153200,1163214730,7850,7850,7850,7850,0
20241226,153100,1163214730,7850,7850,7850,7850,2321
20241226,153000,1163214730,7850,7850,7850,7850,2321
20241226,152900,1144994880,7850,7850,7850,7850,0
20241226,152800,1144994880,7850,7850,7850,7850,0
20241226,152700,1144994880,7850,7850,7850,7850,0
20241226,152600,1144994880,7850,7850,7850,7850,0
20241226,152500,1144994880,7850,7850,7850,7850,0
20241226,152400,1144994880,7850,7850,7850,7850,0
20241226,152300,1144994880,7850,7850,7850,7850,0
20241226,152200,1144994880,7850,7850,7850,7850,0
20241226,152100,1144994880,7850,7850,7850,7850,0
20241226,152000,1144994880,7850,7850,7850,7850,0
20241226,151900,1144994880,7850,7820,7860,7800,1732
20241226,151800,1131468590,7840,7840,7840,7840,100
20241226,151700,1130684590,7850,7850,7850,7850,10
20241226,151600,1130606090,7850,7850,7850,7850,101
20241226,151500,1129813240,7840,7840,7840,7840,10
20241226,151400,1129734840,7820,7820,7820,7820,1
20241226,151300,1129727020,7810,7810,7810,7810,0
20241226,151200,1129727020,7810,7810,7810,7810,0
20241226,151100,1129727020,7810,7810,7810,7810,93
20241226,151000,1129000690,7860,7850,7860,7850,212
20241226,150900,1127336480,7840,7840,7840,7840,120
20241226,150800,1126395680,7860,7840,7860,7840,1391
20241226,150700,1115469820,7800,7830,7830,7800,201
20241226,150600,1113896020,7800,7800,7800,7800,2276
20241226,150500,1096143220,7800,7800,7800,7800,0
20241226,150400,1096143220,7800,7800,7800,7800,1372
20241226,150300,1085441620,7800,7800,7800,7800,1350
20241226,150200,1074911620,7820,7820,7820,7820,0
20241226,150100,1074911620,7820,7800,7820,7800,1410
20241226,150000,1063903520,7800,7800,7800,7800,2287
20241226,145900,1046064920,7800,7800,7800,7800,27
20241226,145800,1045854320,7800,7810,7810,7800,227
20241226,145700,1044081720,7810,7810,7810,7810,100
20241226,145600,1043300720,7810,7810,7810,7810,0
20241226,145500,1043300720,7810,7810,7810,7810,119
20241226,145400,1042371330,7810,7810,7810,7810,1
20241226,145300,1042363520,7810,7810,7810,7810,136
20241226,145200,1041301360,7810,7810,7810,7810,0
20241226,145100,1041301360,7810,7810,7810,7810,0
20241226,145000,1041301360,7810,7810,7810,7810,74
20241226,144900,1040723420,7810,7810,7810,7810,0
20241226,144800,1040723420,7810,7810,7810,7810,0
20241226,144700,1040723420,7810,7810,7810,7810,1
20241226,144600,1040715610,7830,7830,7830,7830,242
20241226,144500,1038820750,7810,7810,7810,7810,0
20241226,144400,1038820750,7810,7800,7810,7800,1296
20241226,144300,1028707290,7780,7780,7780,7780,25
20241226,144200,1028512790,7800,7800,7800,7800,0
20241226,144100,1028512790,7800,7800,7800,7800,0
20241226,144000,1028512790,7800,7800,7800,7800,0
20241226,143900,1028512790,7800,7800,7800,7800,4
20241226,143800,1028481590,7810,7770,7810,7770,172
20241226,143700,1027145070,7770,7770,7770,7770,0
20241226,143600,1027145070,7770,7770,7800,7770,1242
20241226,143500,1017476350,7770,7770,7770,7770,10
20241226,143400,1017398650,7780,7780,7780,7780,0
20241226,143300,1017398650,7780,7780,7780,7780,5
20241226,143200,1017359750,7750,7750,7750,7750,29
20241226,143100,1017135000,7780,7780,7780,7780,150
20241226,143000,1015968000,7750,7750,7750,7750,68
20241226,142900,1015441000,7750,7750,7750,7750,0
20241226,142800,1015441000,7750,7770,7770,7750,3000
20241226,142700,992182500,7780,7780,7780,7780,0
20241226,142600,992182500,7780,7780,7780,7780,36
20241226,142500,991902420,7770,7770,7770,7770,24
20241226,142400,991715940,7770,7770,7770,7770,102
20241226,142300,990923400,7770,7770,7770,7770,294
20241226,142200,988639020,7770,7770,7770,7770,1
20241226,142100,988631250,7770,7770,7770,7770,0
20241226,142000,988631250,7770,7770,7770,7770,0
20241226,141900,988631250,7770,7770,7770,7770,0
20241226,141800,988631250,7770,7770,7770,7770,0
20241226,141700,988631250,7770,7770,7770,7770,1585
20241226,141600,976315800,7750,7750,7750,7750,0
20241226,141500,976315800,7750,7750,7750,7750,45
20241226,141400,975967050,7750,7750,7750,7750,2
20241226,141300,975951550,7750,7750,7750,7750,134
20241226,141200,974913050,7750,7760,7760,7750,268
20241226,141100,972836040,7760,7750,7760,7750,7
20241226,141000,972781780,7780,7780,7780,7780,5
20241226,140900,972742880,7780,7780,7780,7780,0
20241226,140800,972742880,7780,7770,7780,7750,1007
20241226,140700,964932040,7780,7780,7780,7780,3
20241226,140600,964908700,7780,7780,7780,7780,7
20241226,140500,964854240,7770,7770,7770,7770,135
20241226,140400,963805290,7770,7770,7770,7770,140
20241226,140300,962717490,7770,7780,7780,7770,1336
20241226,140200,952323600,7780,7780,7780,7780,500
20241226,140100,948433600,7780,7780,7780,7780,0
20241226,140000,948433600,7780,7790,7790,7780,443
20241226,135900,944983270,7790,7790,7790,7790,94
20241226,135800,944251010,7780,7790,7790,7780,170
20241226,135700,942928110,7790,7790,7790,7790,100
20241226,135600,942149110,7810,7810,7810,7810,0
20241226,135500,942149110,7810,7810,7810,7810,20
20241226,135400,941992910,7810,7810,7810,7810,0
20241226,135300,941992910,7810,7790,7810,7790,67
20241226,135200,941470930,7800,7800,7800,7800,0
20241226,135100,941470930,7800,7800,7800,7800,123
20241226,135000,940511530,7800,7800,7800,7800,80
20241226,134900,939887530,7800,7800,7800,7800,3
20241226,134800,939864130,7810,7810,7810,7810,10
20241226,134700,939786030,7800,7800,7800,7800,0
20241226,134600,939786030,7800,7800,7800,7800,411
20241226,134500,936580230,7800,7800,7800,7800,519
20241226,134400,932532030,7800,7800,7800,7800,1
20241226,134300,932524230,7800,7800,7800,7800,0
20241226,134200,932524230,7800,7800,7800,7790,1384
20241226,134100,921729220,7800,7800,7800,7800,0
20241226,134000,921729220,7800,7800,7800,7800,140
20241226,133900,920637220,7820,7820,7820,7820,0
20241226,133800,920637220,7820,7820,7820,7820,0
20241226,133700,920637220,7820,7820,7820,7820,0
20241226,133600,920637220,7820,7820,7820,7820,428
20241226,133500,917290260,7830,7830,7830,7830,0
20241226,133400,917290260,7830,7810,7830,7810,387
20241226,133300,914264010,7810,7810,7810,7810,168
20241226,133200,912951930,7790,7800,7800,7790,40
20241226,133100,912640240,7790,7790,7790,7790,0
20241226,133000,912640240,7790,7790,7790,7790,0
20241226,132900,912640240,7790,7790,7790,7790,0
20241226,132800,912640240,7790,7790,7790,7790,0
20241226,132700,912640240,7790,7790,7790,7790,165
20241226,132600,911354890,7790,7790,7790,7790,193
20241226,132500,909851420,7820,7820,7820,7820,108
20241226,132400,909006860,7820,7820,7820,7820,140
20241226,132300,907912060,7830,7830,7830,7830,25
20241226,132200,907716310,7840,7840,7840,7840,0
20241226,132100,907716310,7840,7840,7840,7840,0
20241226,132000,907716310,7840,7840,7840,7840,0
20241226,131900,907716310,7840,7820,7840,7820,51
20241226,131800,907316490,7850,7850,7850,7850,0
20241226,131700,907316490,7850,7850,7850,7850,0
20241226,131600,907316490,7850,7850,7850,7850,0
20241226,131500,907316490,7850,7850,7850,7850,2
20241226,131400,907300790,7870,7870,7870,7870,0
20241226,131300,907300790,7870,7870,7870,7870,0
20241226,131200,907300790,7870,7820,7870,7820,1400
20241226,131100,896325320,7820,7800,7820,7800,1456
20241226,131000,884944810,7780,7780,7780,7780,1
20241226,130900,884937030,7780,7780,7780,7780,1
20241226,130800,884929250,7780,7780,7780,7780,95
20241226,130700,884190150,7780,7780,7780,7780,0
20241226,130600,884190150,7780,7780,7780,7780,0
20241226,130500,884190150,7780,7780,7780,7780,0
20241226,130400,884190150,7780,7780,7780,7780,0
20241226,130300,884190150,7780,7780,7780,7780,79
20241226,130200,883575530,7800,7800,7800,7800,0
20241226,130100,883575530,7800,7800,7800,7800,0
20241226,130000,883575530,7800,7800,7800,7800,601
20241226,125900,878887730,7800,7800,7800,7800,19
20241226,125800,878739530,7800,7800,7800,7800,660
20241226,125700,873591530,7790,7790,7790,7790,383
20241226,125600,870607960,7790,7800,7800,7790,2379
20241226,125500,852054120,7800,7810,7810,7800,181
20241226,125400,850640700,7820,7820,7820,7820,0
20241226,125300,850640700,7820,7810,7820,7810,52
20241226,125200,850234440,7810,7820,7820,7810,22
20241226,125100,850062590,7820,7820,7820,7820,0
20241226,125000,850062590,7820,7820,7820,7820,0
20241226,124900,850062590,7820,7820,7820,7820,252
20241226,124800,848091950,7820,7820,7820,7820,90
20241226,124700,847388150,7830,7830,7830,7830,0
20241226,124600,847388150,7830,7830,7830,7830,0
20241226,124500,847388150,7830,7830,7830,7830,53
20241226,124400,846973160,7830,7830,7830,7830,592
20241226,124300,842337800,7830,7830,7830,7830,0
20241226,124200,842337800,7830,7830,7830,7830,0
20241226,124100,842337800,7830,7820,7830,7820,46
20241226,124000,841977640,7830,7830,7830,7830,0
20241226,123900,841977640,7830,7830,7830,7830,2
20241226,123800,841961980,7830,7830,7830,7830,281
20241226,123700,839761750,7830,7830,7830,7830,0
20241226,123600,839761750,7830,7830,7830,7830,18
20241226,123500,839620810,7830,7830,7830,7830,31
20241226,123400,839378080,7830,7830,7830,7830,0
20241226,123300,839378080,7830,7830,7830,7830,100
20241226,123200,838595080,7830,7830,7830,7830,0
20241226,123100,838595080,7830,7830,7830,7830,0
20241226,123000,838595080,7830,7830,7830,7830,29
20241226,122900,838368010,7830,7830,7830,7830,0
20241226,122800,838368010,7830,7830,7830,7830,2
20241226,122700,838352350,7820,7820,7820,7820,1
20241226,122600,838344530,7820,7820,7820,7820,2
20241226,122500,838328890,7830,7830,7830,7830,1
20241226,122400,838321060,7840,7830,7840,7830,11
20241226,122300,838234920,7830,7840,7840,7830,11
20241226,122200,838148780,7830,7810,7830,7810,42
20241226,122100,837819960,7830,7830,7830,7830,2
20241226,122000,837804300,7830,7830,7830,7830,103
20241226,121900,836997810,7830,7830,7830,7800,5
20241226,121800,836958750,7840,7840,7840,7840,0
20241226,121700,836958750,7840,7840,7840,7840,0
20241226,121600,836958750,7840,7840,7840,7840,1
20241226,121500,836950910,7850,7800,7850,7800,128
20241226,121400,835952460,7800,7800,7800,7800,19
20241226,121300,835804260,7800,7820,7820,7800,431
20241226,121200,832442290,7830,7830,7830,7830,1
20241226,121100,832434460,7850,7830,7850,7830,57
20241226,121000,831987900,7830,7820,7830,7820,85
20241226,120900,831323190,7820,7820,7820,7820,1
20241226,120800,831315370,7810,7810,7810,7810,15
20241226,120700,831198220,7790,7790,7790,7790,0
20241226,120600,831198220,7790,7790,7790,7790,0
20241226,120500,831198220,7790,7790,7790,7790,0
20241226,120400,831198220,7790,7790,7790,7790,0
20241226,120300,831198220,7790,7790,7790,7790,0
20241226,120200,831198220,7790,7790,7790,7790,27
20241226,120100,830987890,7810,7800,7810,7800,50
20241226,120000,830597570,7790,7790,7790,7790,10
20241226,115900,830519670,7790,7790,7790,7790,11
20241226,115800,830433980,7800,7800,7800,7800,0
20241226,115700,830433980,7800,7800,7800,7800,5
20241226,115600,830394980,7790,7790,7790,7790,35
20241226,115500,830122330,7790,7790,7790,7790,25
20241226,115400,829927580,7790,7790,7790,7790,5
20241226,115300,829888630,7790,7790,7790,7790,5
20241226,115200,829849680,7790,7800,7800,7790,729
20241226,115100,824163580,7800,7790,7800,7790,1920
20241226,115000,809188570,7790,7790,7790,7790,20
20241226,114900,809032770,7800,7800,7800,7800,0
20241226,114800,809032770,7800,7800,7800,7800,10
20241226,114700,808954770,7800,7800,7800,7800,2
20241226,114600,808939170,7800,7800,7800,7800,200
20241226,114500,807379170,7790,7790,7790,7790,0
20241226,114400,807379170,7790,7790,7790,7790,1
20241226,114300,807371380,7790,7810,7810,7790,2101
20241226,114200,790972880,7810,7820,7820,7810,133
20241226,114100,789932950,7820,7820,7820,7820,147
20241226,114000,788783410,7820,7820,7820,7820,132
20241226,113900,787751170,7830,7840,7840,7830,1095
20241226,113800,779177230,7840,7840,7840,7840,0
20241226,113700,779177230,7840,7840,7840,7840,0
20241226,113600,779177230,7840,7840,7840,7840,0
20241226,113500,779177230,7840,7840,7840,7840,0
20241226,113400,779177230,7840,7840,7840,7840,0
20241226,113300,779177230,7840,7840,7840,7840,0
20241226,113200,779177230,7840,7840,7840,7840,99
20241226,113100,778401070,7840,7840,7840,7840,1
20241226,113000,778393230,7840,7840,7840,7840,0
20241226,112900,778393230,7840,7840,7840,7840,14
20241226,112800,778283470,7840,7840,7840,7840,2
20241226,112700,778267790,7840,7840,7840,7840,0
20241226,112600,778267790,7840,7840,7840,7840,29
20241226,112500,778040430,7830,7830,7830,7830,154
20241226,112400,776834610,7830,7830,7830,7830,0
20241226,112300,776834610,7830,7830,7830,7830,0
20241226,112200,776834610,7830,7830,7830,7830,0
20241226,112100,776834610,7830,7830,7830,7830,0
20241226,112000,776834610,7830,7830,7830,7830,0
20241226,111900,776834610,7830,7830,7830,7830,0
20241226,111800,776834610,7830,7830,7830,7830,20
20241226,111700,776678010,7820,7820,7820,7820,0
20241226,111600,776678010,7820,7820,7820,7820,0
20241226,111500,776678010,7820,7820,7820,7820,17
20241226,111400,776545070,7820,7820,7820,7820,0
20241226,111300,776545070,7820,7820,7820,7820,1
20241226,111200,776537250,7840,7840,7840,7840,0
20241226,111100,776537250,7840,7840,7840,7840,1
20241226,111000,776529410,7820,7820,7820,7820,0
20241226,110900,776529410,7820,7820,7820,7820,300
20241226,110800,774183410,7810,7810,7810,7810,0
20241226,110700,774183410,7810,7840,7840,7810,835
20241226,110600,767648650,7880,7880,7880,7880,0
20241226,110500,767648650,7880,7880,7880,7880,0
20241226,110400,767648650,7880,7880,7880,7880,5
20241226,110300,767609250,7840,7840,7840,7840,0
20241226,110200,767609250,7840,7850,7850,7840,1791
20241226,110100,753560840,7850,7850,7850,7850,0
20241226,110000,753560840,7850,7860,7860,7850,14
20241226,105900,753450810,7890,7890,7890,7890,0
20241226,105800,753450810,7890,7890,7890,7890,1
20241226,105700,753442920,7860,7860,7860,7860,348
20241226,105600,750707640,7860,7870,7870,7860,641
20241226,105500,745663370,7880,7880,7880,7880,0
20241226,105400,745663370,7880,7880,7880,7880,0
20241226,105300,745663370,7880,7880,7880,7880,298
20241226,105200,743315130,7880,7890,7890,7880,16
20241226,105100,743188950,7880,7880,7880,7880,50
20241226,105000,742794950,7880,7880,7880,7880,10
20241226,104900,742716150,7890,7890,7890,7890,5
20241226,104800,742676700,7900,7900,7900,7900,27
20241226,104700,742463400,7880,7900,7900,7880,550
20241226,104600,738125000,7900,7900,7900,7900,1
20241226,104500,738117100,7880,7880,7880,7880,0
20241226,104400,738117100,7880,7880,7880,7880,0
20241226,104300,738117100,7880,7880,7880,7880,359
20241226,104200,735288180,7880,7880,7880,7880,166
20241226,104100,733980100,7880,7880,7880,7880,260
20241226,104000,731931300,7880,7870,7880,7870,81
20241226,103900,731293030,7880,7870,7900,7860,782
20241226,103800,725124080,7860,7860,7860,7860,190
20241226,103700,723630680,7850,7860,7860,7850,99
20241226,103600,722853430,7860,7870,7870,7860,709
20241226,103500,717278540,7880,7880,7880,7870,93
20241226,103400,716546000,7890,7890,7890,7890,0
20241226,103300,716546000,7890,7900,7900,7890,106
20241226,103200,715709500,7890,7890,7890,7870,949
20241226,103100,708233540,7890,7880,7890,7880,24
20241226,103000,708044410,7880,7860,7880,7860,1768
20241226,102900,694147520,7870,7880,7880,7870,1162
20241226,102800,684991980,7880,7910,7910,7880,1121
20241226,102700,676136730,7930,7900,7930,7900,1239
20241226,102600,666345730,7910,7930,7930,7910,147
20241226,102500,665180220,7930,7950,7950,7930,46
20241226,102400,664815380,7950,7900,7950,7900,2157
20241226,102300,647726320,7850,7850,7850,7850,0
20241226,102200,647726320,7850,7850,7850,7850,0
20241226,102100,647726320,7850,7850,7850,7850,0
20241226,102000,647726320,7850,7850,7850,7850,0
20241226,101900,647726320,7850,7910,7910,7850,114
20241226,101800,646829640,7920,7880,7920,7880,2239
20241226,101700,629110560,7880,7880,7880,7880,1
20241226,101600,629102680,7860,7860,7860,7860,1
20241226,101500,629094820,7860,7860,7860,7860,0
20241226,101400,629094820,7860,7860,7860,7860,1
20241226,101300,629086960,7860,7890,7890,7860,9
20241226,101200,629015980,7890,7850,7890,7850,26
20241226,101100,628811640,7840,7840,7840,7840,2
20241226,101000,628795960,7840,7840,7840,7840,4
20241226,100900,628764600,7840,7840,7840,7840,0
20241226,100800,628764600,7840,7840,7840,7840,110
20241226,100700,627902200,7840,7860,7860,7840,2010
20241226,100600,612116570,7860,7860,7860,7860,1
20241226,100500,612108710,7900,7890,7900,7890,201
20241226,100400,610522810,7890,7890,7890,7890,4
20241226,100300,610491250,7890,7850,7890,7850,205
20241226,100200,608881800,7850,7850,7850,7850,0
20241226,100100,608881800,7850,7850,7850,7850,134
20241226,100000,607829900,7850,7850,7850,7850,5
20241226,095900,607790650,7840,7840,7840,7840,0
20241226,095800,607790650,7840,7850,7890,7840,437
20241226,095700,604353520,7850,7880,7880,7850,263
20241226,095600,602284800,7900,7900,7900,7900,0
20241226,095500,602284800,7900,7900,7900,7900,801
20241226,095400,595956900,7900,7920,7920,7840,872
20241226,095300,589092990,7880,7960,7960,7880,78
20241226,095200,588478080,7970,7820,7970,7810,3863
20241226,095100,558030050,7850,7820,7850,7820,4
20241226,095000,557998680,7860,7850,7860,7820,249
20241226,094900,556042180,7820,7840,7840,7820,18
20241226,094800,555901080,7850,7820,7850,7820,25
20241226,094700,555705280,7820,7850,7850,7820,31
20241226,094600,555462530,7850,7860,7860,7820,203
20241226,094500,553872880,7830,7860,7860,7830,25
20241226,094400,553676610,7860,7830,7860,7820,272
20241226,094300,551543520,7880,7830,7970,7830,4913
20241226,094200,512594100,7870,7830,7870,7830,127
20241226,094100,511594650,7880,7860,7880,7860,1000
20241226,094000,503716950,7860,7860,7860,7860,2
20241226,093900,503701230,7860,7860,7860,7810,175
20241226,093800,502325780,7860,7860,7860,7860,47
20241226,093700,501956360,7870,7870,7870,7870,38
20241226,093600,501657300,7870,7820,7870,7820,1000
20241226,093500,493815890,7810,7810,7810,7810,0
20241226,093400,493815890,7810,7810,7830,7810,65
20241226,093300,493308160,7810,7810,7810,7810,0
20241226,093200,493308160,7810,7830,7830,7810,751
20241226,093100,487441850,7830,7810,7830,7810,15
20241226,093000,487324420,7800,7800,7800,7800,241
20241226,092900,485444620,7800,7800,7820,7800,603
20241226,092800,480737220,7810,7810,7820,7790,418
20241226,092700,477474150,7810,7810,7810,7810,28
20241226,092600,477255470,7810,7810,7810,7810,0
20241226,092500,477255470,7810,7810,7810,7800,474
20241226,092400,473553730,7810,7810,7810,7810,360
20241226,092300,470742130,7790,7780,7790,7780,291
20241226,092200,468475260,7760,7770,7770,7760,83
20241226,092100,467830640,7770,7830,7840,7770,292
20241226,092000,465561260,7760,7790,7790,7760,1217
20241226,091900,456109070,7770,7800,7800,7770,932
20241226,091800,448855390,7800,7820,7820,7750,2370
20241226,091700,430368520,7830,7820,7830,7820,1992
20241226,091600,414771230,7820,7880,7880,7820,4274
20241226,091500,381257560,7900,7910,7910,7890,685
20241226,091400,375843530,7910,7930,7930,7910,1773
20241226,091300,361794480,7930,7930,7940,7920,175
20241226,091200,360406300,7960,7930,7960,7930,882
20241226,091100,353399940,7930,7920,7930,7900,624
20241226,091000,348461020,7920,7920,7920,7900,497
20241226,090900,344530740,7900,7910,7930,7900,508
20241226,090800,340514020,7910,7900,7910,7900,123
20241226,090700,339541260,7900,7930,7930,7900,1974
20241226,090600,323930230,7930,7940,7970,7910,4037
20241226,090500,291890610,7980,7890,8000,7890,8333
20241226,090400,225578250,7900,7920,7950,7840,5889
20241226,090300,178938370,7910,7840,7920,7840,9034
20241226,090200,107658710,7840,7730,7840,7730,2991
20241226,090100,84277170,7810,7760,7810,7730,1039
20241226,090000,76181000,7760,7700,7770,7700,9864
Reference in New Issue Copy Permalink