ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/220100/min/candle-20241230.csv

708 lines
38 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
20241230,204500,11288247440,17310,17310,17310,17310,11286
20241230,204400,11288247440,17310,17310,17310,17310,0
20241230,204300,11288247440,17310,17310,17310,17310,0
20241230,204200,11288247440,17310,17310,17310,17310,0
20241230,204100,11288247440,17310,17310,17310,17310,0
20241230,204000,11288247440,17310,17310,17310,17310,0
20241230,203900,11288247440,17310,17310,17310,17310,0
20241230,203800,11288247440,17310,17310,17310,17310,0
20241230,203700,11288247440,17310,17310,17310,17310,0
20241230,203600,11288247440,17310,17310,17310,17310,0
20241230,203500,11288247440,17310,17310,17310,17310,0
20241230,203400,11288247440,17310,17310,17310,17310,0
20241230,203300,11288247440,17310,17310,17310,17310,0
20241230,203200,11288247440,17310,17310,17310,17310,0
20241230,203100,11288247440,17310,17310,17310,17310,0
20241230,203000,11288247440,17310,17310,17310,17310,0
20241230,202900,11288247440,17310,17310,17310,17310,0
20241230,202800,11288247440,17310,17310,17310,17310,0
20241230,202700,11288247440,17310,17310,17310,17310,0
20241230,202600,11288247440,17310,17310,17310,17310,0
20241230,202500,11288247440,17310,17310,17310,17310,0
20241230,202400,11288247440,17310,17310,17310,17310,0
20241230,202300,11288247440,17310,17310,17310,17310,0
20241230,202200,11288247440,17310,17310,17310,17310,0
20241230,202100,11288247440,17310,17310,17310,17310,0
20241230,202000,11288247440,17310,17310,17310,17310,0
20241230,201900,11288247440,17310,17310,17310,17310,0
20241230,201800,11288247440,17310,17310,17310,17310,0
20241230,201700,11288247440,17310,17310,17310,17310,0
20241230,201600,11288247440,17310,17310,17310,17310,0
20241230,201500,11288247440,17310,17310,17310,17310,11286
20241230,201400,11288247440,17310,17310,17310,17310,0
20241230,201300,11288247440,17310,17310,17310,17310,0
20241230,201200,11288247440,17310,17310,17310,17310,0
20241230,201100,11288247440,17310,17310,17310,17310,0
20241230,201000,11288247440,17310,17310,17310,17310,0
20241230,200900,11288247440,17310,17310,17310,17310,0
20241230,200800,11288247440,17310,17310,17310,17310,0
20241230,200700,11288247440,17310,17310,17310,17310,0
20241230,200600,11288247440,17310,17310,17310,17310,0
20241230,200500,11288247440,17310,17310,17310,17310,0
20241230,200400,11288247440,17310,17310,17310,17310,0
20241230,200300,11288247440,17310,17310,17310,17310,0
20241230,200200,11288247440,17310,17310,17310,17310,0
20241230,200100,11288247440,17310,17310,17310,17310,0
20241230,200000,11288247440,17310,17310,17310,17310,0
20241230,195900,11288247440,17310,17310,17310,17310,0
20241230,195800,11288247440,17310,17310,17310,17310,0
20241230,195700,11288247440,17310,17310,17310,17310,0
20241230,195600,11288247440,17310,17310,17310,17310,0
20241230,195500,11288247440,17310,17310,17310,17310,0
20241230,195400,11288247440,17310,17310,17310,17310,0
20241230,195300,11288247440,17310,17310,17310,17310,0
20241230,195200,11288247440,17310,17310,17310,17310,0
20241230,195100,11288247440,17310,17310,17310,17310,0
20241230,195000,11288247440,17310,17310,17310,17310,0
20241230,194900,11288247440,17310,17310,17310,17310,0
20241230,194800,11288247440,17310,17310,17310,17310,0
20241230,194700,11288247440,17310,17310,17310,17310,0
20241230,194600,11288247440,17310,17310,17310,17310,0
20241230,194500,11288247440,17310,17310,17310,17310,11286
20241230,194400,11288247440,17310,17310,17310,17310,0
20241230,194300,11288247440,17310,17310,17310,17310,0
20241230,194200,11288247440,17310,17310,17310,17310,0
20241230,194100,11288247440,17310,17310,17310,17310,0
20241230,194000,11288247440,17310,17310,17310,17310,0
20241230,193900,11288247440,17310,17310,17310,17310,0
20241230,193800,11288247440,17310,17310,17310,17310,0
20241230,193700,11288247440,17310,17310,17310,17310,0
20241230,193600,11288247440,17310,17310,17310,17310,0
20241230,193500,11288247440,17310,17310,17310,17310,0
20241230,193400,11288247440,17310,17310,17310,17310,0
20241230,193300,11288247440,17310,17310,17310,17310,0
20241230,193200,11288247440,17310,17310,17310,17310,0
20241230,193100,11288247440,17310,17310,17310,17310,0
20241230,193000,11288247440,17310,17310,17310,17310,0
20241230,192900,11288247440,17310,17310,17310,17310,0
20241230,192800,11288247440,17310,17310,17310,17310,0
20241230,192700,11288247440,17310,17310,17310,17310,0
20241230,192600,11288247440,17310,17310,17310,17310,0
20241230,192500,11288247440,17310,17310,17310,17310,0
20241230,192400,11288247440,17310,17310,17310,17310,0
20241230,192300,11288247440,17310,17310,17310,17310,0
20241230,192200,11288247440,17310,17310,17310,17310,0
20241230,192100,11288247440,17310,17310,17310,17310,0
20241230,192000,11288247440,17310,17310,17310,17310,0
20241230,191900,11288247440,17310,17310,17310,17310,0
20241230,191800,11288247440,17310,17310,17310,17310,0
20241230,191700,11288247440,17310,17310,17310,17310,0
20241230,191600,11288247440,17310,17310,17310,17310,0
20241230,191500,11288247440,17310,17310,17310,17310,11286
20241230,191400,11288247440,17310,17310,17310,17310,0
20241230,191300,11288247440,17310,17310,17310,17310,0
20241230,191200,11288247440,17310,17310,17310,17310,0
20241230,191100,11288247440,17310,17310,17310,17310,0
20241230,191000,11288247440,17310,17310,17310,17310,0
20241230,190900,11288247440,17310,17310,17310,17310,0
20241230,190800,11288247440,17310,17310,17310,17310,0
20241230,190700,11288247440,17310,17310,17310,17310,0
20241230,190600,11288247440,17310,17310,17310,17310,0
20241230,190500,11288247440,17310,17310,17310,17310,0
20241230,190400,11288247440,17310,17310,17310,17310,0
20241230,190300,11288247440,17310,17310,17310,17310,0
20241230,190200,11288247440,17310,17310,17310,17310,0
20241230,190100,11288247440,17310,17310,17310,17310,0
20241230,190000,11288247440,17310,17310,17310,17310,0
20241230,185900,11288247440,17310,17310,17310,17310,0
20241230,185800,11288247440,17310,17310,17310,17310,0
20241230,185700,11288247440,17310,17310,17310,17310,0
20241230,185600,11288247440,17310,17310,17310,17310,0
20241230,185500,11288247440,17310,17310,17310,17310,0
20241230,185400,11288247440,17310,17310,17310,17310,0
20241230,185300,11288247440,17310,17310,17310,17310,0
20241230,185200,11288247440,17310,17310,17310,17310,0
20241230,185100,11288247440,17310,17310,17310,17310,0
20241230,185000,11288247440,17310,17310,17310,17310,0
20241230,184900,11288247440,17310,17310,17310,17310,0
20241230,184800,11288247440,17310,17310,17310,17310,0
20241230,184700,11288247440,17310,17310,17310,17310,0
20241230,184600,11288247440,17310,17310,17310,17310,0
20241230,184500,11288247440,17310,17310,17310,17310,11286
20241230,184400,11288247440,17310,17310,17310,17310,0
20241230,184300,11288247440,17310,17310,17310,17310,0
20241230,184200,11288247440,17310,17310,17310,17310,0
20241230,184100,11288247440,17310,17310,17310,17310,0
20241230,184000,11288247440,17310,17310,17310,17310,0
20241230,183900,11288247440,17310,17310,17310,17310,0
20241230,183800,11288247440,17310,17310,17310,17310,0
20241230,183700,11288247440,17310,17310,17310,17310,0
20241230,183600,11288247440,17310,17310,17310,17310,0
20241230,183500,11288247440,17310,17310,17310,17310,0
20241230,183400,11288247440,17310,17310,17310,17310,0
20241230,183300,11288247440,17310,17310,17310,17310,0
20241230,183200,11288247440,17310,17310,17310,17310,0
20241230,183100,11288247440,17310,17310,17310,17310,0
20241230,183000,11288247440,17310,17310,17310,17310,0
20241230,182900,11288247440,17310,17310,17310,17310,0
20241230,182800,11288247440,17310,17310,17310,17310,0
20241230,182700,11288247440,17310,17310,17310,17310,0
20241230,182600,11288247440,17310,17310,17310,17310,0
20241230,182500,11288247440,17310,17310,17310,17310,0
20241230,182400,11288247440,17310,17310,17310,17310,0
20241230,182300,11288247440,17310,17310,17310,17310,0
20241230,182200,11288247440,17310,17310,17310,17310,0
20241230,182100,11288247440,17310,17310,17310,17310,0
20241230,182000,11288247440,17310,17310,17310,17310,0
20241230,181900,11288247440,17310,17310,17310,17310,0
20241230,181800,11288247440,17310,17310,17310,17310,0
20241230,181700,11288247440,17310,17310,17310,17310,0
20241230,181600,11288247440,17310,17310,17310,17310,0
20241230,181500,11288247440,17310,17310,17310,17310,11286
20241230,181400,11288247440,17310,17310,17310,17310,0
20241230,181300,11288247440,17310,17310,17310,17310,0
20241230,181200,11288247440,17310,17310,17310,17310,0
20241230,181100,11288247440,17310,17310,17310,17310,0
20241230,181000,11288247440,17310,17310,17310,17310,0
20241230,180900,11288247440,17310,17310,17310,17310,0
20241230,180800,11288247440,17310,17310,17310,17310,0
20241230,180700,11288247440,17310,17310,17310,17310,0
20241230,180600,11288247440,17310,17310,17310,17310,0
20241230,180500,11288247440,17310,17310,17310,17310,0
20241230,180400,11288247440,17310,17310,17310,17310,0
20241230,180300,11288247440,17310,17310,17310,17310,0
20241230,180200,11288247440,17310,17310,17310,17310,0
20241230,180100,11288247440,17310,17310,17310,17310,0
20241230,180000,11288247440,17310,17310,17310,17310,0
20241230,175900,11288247440,17310,17310,17310,17310,0
20241230,175800,11288247440,17310,17310,17310,17310,0
20241230,175700,11288247440,17310,17310,17310,17310,0
20241230,175600,11288247440,17310,17310,17310,17310,0
20241230,175500,11288247440,17310,17310,17310,17310,0
20241230,175400,11288247440,17310,17310,17310,17310,0
20241230,175300,11288247440,17310,17310,17310,17310,0
20241230,175200,11288247440,17310,17310,17310,17310,0
20241230,175100,11288247440,17310,17310,17310,17310,0
20241230,175000,11288247440,17310,17310,17310,17310,0
20241230,174900,11288247440,17310,17310,17310,17310,0
20241230,174800,11288247440,17310,17310,17310,17310,0
20241230,174700,11288247440,17310,17310,17310,17310,0
20241230,174600,11288247440,17310,17310,17310,17310,0
20241230,174500,11288247440,17310,17310,17310,17310,11286
20241230,174400,11288247440,17310,17310,17310,17310,0
20241230,174300,11288247440,17310,17310,17310,17310,0
20241230,174200,11288247440,17310,17310,17310,17310,0
20241230,174100,11288247440,17310,17310,17310,17310,0
20241230,174000,11288247440,17310,17310,17310,17310,0
20241230,173900,11288247440,17310,17310,17310,17310,0
20241230,173800,11288247440,17310,17310,17310,17310,0
20241230,173700,11288247440,17310,17310,17310,17310,0
20241230,173600,11288247440,17310,17310,17310,17310,0
20241230,173500,11288247440,17310,17310,17310,17310,0
20241230,173400,11288247440,17310,17310,17310,17310,0
20241230,173300,11288247440,17310,17310,17310,17310,0
20241230,173200,11288247440,17310,17310,17310,17310,0
20241230,173100,11288247440,17310,17310,17310,17310,0
20241230,173000,11288247440,17310,17310,17310,17310,0
20241230,172900,11288247440,17310,17310,17310,17310,0
20241230,172800,11288247440,17310,17310,17310,17310,0
20241230,172700,11288247440,17310,17310,17310,17310,0
20241230,172600,11288247440,17310,17310,17310,17310,0
20241230,172500,11288247440,17310,17310,17310,17310,0
20241230,172400,11288247440,17310,17310,17310,17310,0
20241230,172300,11288247440,17310,17310,17310,17310,0
20241230,172200,11288247440,17310,17310,17310,17310,0
20241230,172100,11288247440,17310,17310,17310,17310,0
20241230,172000,11288247440,17310,17310,17310,17310,0
20241230,171900,11288247440,17310,17310,17310,17310,0
20241230,171800,11288247440,17310,17310,17310,17310,0
20241230,171700,11288247440,17310,17310,17310,17310,0
20241230,171600,11288247440,17310,17310,17310,17310,0
20241230,171500,11288247440,17310,17310,17310,17310,11286
20241230,171400,11288247440,17310,17310,17310,17310,0
20241230,171300,11288247440,17310,17310,17310,17310,0
20241230,171200,11288247440,17310,17310,17310,17310,0
20241230,171100,11288247440,17310,17310,17310,17310,0
20241230,171000,11288247440,17310,17310,17310,17310,0
20241230,170900,11288247440,17310,17310,17310,17310,0
20241230,170800,11288247440,17310,17310,17310,17310,0
20241230,170700,11288247440,17310,17310,17310,17310,0
20241230,170600,11288247440,17310,17310,17310,17310,0
20241230,170500,11288247440,17310,17310,17310,17310,0
20241230,170400,11288247440,17310,17310,17310,17310,0
20241230,170300,11288247440,17310,17310,17310,17310,0
20241230,170200,11288247440,17310,17310,17310,17310,0
20241230,170100,11288247440,17310,17310,17310,17310,0
20241230,170000,11288247440,17310,17310,17310,17310,0
20241230,165900,11288247440,17310,17310,17310,17310,0
20241230,165800,11288247440,17310,17310,17310,17310,0
20241230,165700,11288247440,17310,17310,17310,17310,0
20241230,165600,11288247440,17310,17310,17310,17310,0
20241230,165500,11288247440,17310,17310,17310,17310,0
20241230,165400,11288247440,17310,17310,17310,17310,0
20241230,165300,11288247440,17310,17310,17310,17310,0
20241230,165200,11288247440,17310,17310,17310,17310,0
20241230,165100,11288247440,17310,17310,17310,17310,0
20241230,165000,11288247440,17310,17310,17310,17310,0
20241230,164900,11288247440,17310,17310,17310,17310,0
20241230,164800,11288247440,17310,17310,17310,17310,0
20241230,164700,11288247440,17310,17310,17310,17310,0
20241230,164600,11288247440,17310,17310,17310,17310,0
20241230,164500,11288247440,17310,17310,17310,17310,11286
20241230,164400,11288247440,17310,17310,17310,17310,0
20241230,164300,11288247440,17310,17310,17310,17310,0
20241230,164200,11288247440,17310,17310,17310,17310,0
20241230,164100,11288247440,17310,17310,17310,17310,0
20241230,164000,11288247440,17310,17310,17310,17310,0
20241230,163900,11288247440,17310,17310,17310,17310,0
20241230,163800,11288247440,17310,17310,17310,17310,0
20241230,163700,11288247440,17310,17310,17310,17310,0
20241230,163600,11288247440,17310,17310,17310,17310,0
20241230,163500,11288247440,17310,17310,17310,17310,0
20241230,163400,11288247440,17310,17310,17310,17310,0
20241230,163300,11288247440,17310,17310,17310,17310,0
20241230,163200,11288247440,17310,17310,17310,17310,0
20241230,163100,11288247440,17310,17310,17310,17310,0
20241230,163000,11288247440,17310,17310,17310,17310,0
20241230,162900,11288247440,17310,17310,17310,17310,0
20241230,162800,11288247440,17310,17310,17310,17310,0
20241230,162700,11288247440,17310,17310,17310,17310,0
20241230,162600,11288247440,17310,17310,17310,17310,0
20241230,162500,11288247440,17310,17310,17310,17310,0
20241230,162400,11288247440,17310,17310,17310,17310,0
20241230,162300,11288247440,17310,17310,17310,17310,0
20241230,162200,11288247440,17310,17310,17310,17310,0
20241230,162100,11288247440,17310,17310,17310,17310,0
20241230,162000,11288247440,17310,17310,17310,17310,0
20241230,161900,11288247440,17310,17310,17310,17310,0
20241230,161800,11288247440,17310,17310,17310,17310,0
20241230,161700,11288247440,17310,17310,17310,17310,0
20241230,161600,11288247440,17310,17310,17310,17310,0
20241230,161500,11288247440,17310,17310,17310,17310,11286
20241230,161400,11288247440,17310,17310,17310,17310,0
20241230,161300,11288247440,17310,17310,17310,17310,0
20241230,161200,11288247440,17310,17310,17310,17310,0
20241230,161100,11288247440,17310,17310,17310,17310,0
20241230,161000,11288247440,17310,17310,17310,17310,0
20241230,160900,11288247440,17310,17310,17310,17310,0
20241230,160800,11288247440,17310,17310,17310,17310,0
20241230,160700,11288247440,17310,17310,17310,17310,0
20241230,160600,11288247440,17310,17310,17310,17310,0
20241230,160500,11288247440,17310,17310,17310,17310,0
20241230,160400,11288247440,17310,17310,17310,17310,0
20241230,160300,11288247440,17310,17310,17310,17310,0
20241230,160200,11288247440,17310,17310,17310,17310,0
20241230,160100,11288247440,17310,17310,17310,17310,0
20241230,160000,11288247440,17310,17310,17310,17310,0
20241230,155900,11288247440,17310,17310,17310,17310,0
20241230,155800,11288247440,17310,17310,17310,17310,0
20241230,155700,11288247440,17310,17310,17310,17310,0
20241230,155600,11288247440,17310,17310,17310,17310,0
20241230,155500,11288247440,17310,17310,17310,17310,0
20241230,155400,11288247440,17310,17310,17310,17310,0
20241230,155300,11288247440,17310,17310,17310,17310,0
20241230,155200,11288247440,17310,17310,17310,17310,0
20241230,155100,11288247440,17310,17310,17310,17310,0
20241230,155000,11288247440,17310,17310,17310,17310,0
20241230,154900,11288247440,17310,17310,17310,17310,0
20241230,154800,11288247440,17310,17310,17310,17310,0
20241230,154700,11288247440,17310,17310,17310,17310,0
20241230,154600,11288247440,17310,17310,17310,17310,0
20241230,154500,11288247440,17310,17310,17310,17310,11286
20241230,154400,11288247440,17310,17310,17310,17310,0
20241230,154300,11288247440,17310,17310,17310,17310,0
20241230,154200,11288247440,17310,17310,17310,17310,0
20241230,154100,11288247440,17310,17310,17310,17310,0
20241230,154000,11288247440,17310,17310,17310,17310,0
20241230,153900,11288247440,17310,17310,17310,17310,0
20241230,153800,11288247440,17310,17310,17310,17310,0
20241230,153700,11288247440,17310,17310,17310,17310,0
20241230,153600,11288247440,17310,17310,17310,17310,0
20241230,153500,11288247440,17310,17310,17310,17310,0
20241230,153400,11288247440,17310,17310,17310,17310,0
20241230,153300,11288247440,17310,17310,17310,17310,0
20241230,153200,11288247440,17310,17310,17310,17310,0
20241230,153100,11288247440,17310,17310,17310,17310,0
20241230,153000,11288247440,17310,17310,17310,17310,11286
20241230,152900,11092886780,17330,17330,17330,17330,0
20241230,152800,11092886780,17330,17330,17330,17330,0
20241230,152700,11092886780,17330,17330,17330,17330,0
20241230,152600,11092886780,17330,17330,17330,17330,0
20241230,152500,11092886780,17330,17330,17330,17330,0
20241230,152400,11092886780,17330,17330,17330,17330,0
20241230,152300,11092886780,17330,17330,17330,17330,0
20241230,152200,11092886780,17330,17330,17330,17330,0
20241230,152100,11092886780,17330,17330,17330,17330,0
20241230,152000,11092886780,17330,17330,17330,17330,0
20241230,151900,11092886780,17330,17330,17350,17300,1832
20241230,151800,11061148730,17350,17340,17350,17300,1985
20241230,151700,11026769460,17350,17340,17360,17340,2473
20241230,151600,10983860380,17340,17330,17350,17320,2138
20241230,151500,10946813930,17330,17330,17350,17330,1421
20241230,151400,10922182110,17330,17320,17350,17320,1157
20241230,151300,10902133020,17320,17310,17320,17310,225
20241230,151200,10898236550,17310,17370,17390,17300,1888
20241230,151100,10865491040,17370,17310,17390,17300,11372
20241230,151000,10668103780,17310,17320,17320,17300,865
20241230,150900,10653130480,17320,17280,17320,17280,1625
20241230,150800,10625020900,17290,17310,17320,17290,638
20241230,150700,10613981940,17320,17320,17320,17310,718
20241230,150600,10601547580,17320,17330,17340,17310,975
20241230,150500,10584655170,17340,17310,17350,17300,4011
20241230,150400,10515107530,17300,17260,17300,17250,3477
20241230,150300,10455022780,17260,17240,17270,17240,272
20241230,150200,10450328350,17250,17270,17270,17240,954
20241230,150100,10433865730,17260,17290,17320,17260,3078
20241230,150000,10380622150,17290,17250,17300,17240,2774
20241230,145900,10332722400,17250,17280,17280,17220,564
20241230,145800,10322995410,17290,17270,17290,17260,201
20241230,145700,10319523580,17260,17290,17290,17220,705
20241230,145600,10307356140,17280,17250,17280,17250,910
20241230,145500,10291648180,17250,17270,17280,17200,2674
20241230,145400,10245579300,17250,17280,17280,17200,3900
20241230,145300,10178296530,17280,17310,17310,17240,1041
20241230,145200,10160293870,17320,17320,17320,17310,1894
20241230,145100,10127493370,17320,17330,17350,17300,2639
20241230,145000,10081750540,17330,17290,17330,17240,3154
20241230,144900,10027264190,17280,17270,17300,17260,1444
20241230,144800,10002330230,17270,17330,17360,17250,4089
20241230,144700,9931485280,17340,17270,17350,17260,8996
20241230,144600,9775687680,17270,17170,17270,17170,12139
20241230,144500,9566706290,17170,17120,17180,17120,3263
20241230,144400,9510669290,17170,17130,17170,17110,2113
20241230,144300,9474418290,17130,17140,17140,17120,267
20241230,144200,9469842440,17140,17100,17140,17100,388
20241230,144100,9463194870,17100,17140,17160,17100,2334
20241230,144000,9423184400,17120,17060,17130,17060,7482
20241230,143900,9295278150,17060,17070,17080,17060,57
20241230,143800,9294305700,17080,17070,17080,17070,723
20241230,143700,9281958460,17080,17070,17080,17070,312
20241230,143600,9276632270,17070,17070,17090,17060,771
20241230,143500,9263468550,17070,17010,17070,17010,3119
20241230,143400,9210330770,17010,17020,17020,17010,513
20241230,143300,9201603900,17020,17020,17030,17020,180
20241230,143200,9198540290,17030,17010,17030,17010,909
20241230,143100,9183064400,17020,17010,17020,17000,48
20241230,143000,9182247940,16990,17010,17010,16990,596
20241230,142900,9172121700,17020,17010,17020,17010,30
20241230,142800,9171611140,17000,17030,17030,17000,513
20241230,142700,9162887530,17040,17040,17040,17020,290
20241230,142600,9157948270,17040,17020,17040,17010,373
20241230,142500,9151598410,17010,17000,17020,17000,613
20241230,142400,9141177190,16970,16970,16990,16970,134
20241230,142300,9138902010,16990,16980,17000,16960,387
20241230,142200,9132327880,16980,16990,16990,16980,322
20241230,142100,9126857310,16980,16980,16980,16980,418
20241230,142000,9119759670,16950,16980,16980,16950,375
20241230,141900,9113397210,16980,16990,16990,16970,24
20241230,141800,9112989810,16990,16950,16990,16950,134
20241230,141700,9110716580,16950,16960,16960,16950,254
20241230,141600,9106409210,16960,16950,16970,16950,443
20241230,141500,9098892910,16940,16960,16990,16940,2547
20241230,141400,9055709980,16960,16960,16960,16950,318
20241230,141300,9050317780,16970,16980,16980,16970,166
20241230,141200,9047500140,16990,16980,16990,16980,360
20241230,141100,9041387140,16980,16990,16990,16980,289
20241230,141000,9036478790,16990,16970,16990,16970,47
20241230,140900,9035680820,16970,16990,16990,16970,650
20241230,140800,9024643310,16990,17000,17000,16990,25
20241230,140700,9024218350,17000,17030,17030,17000,265
20241230,140600,9019712270,17030,17030,17040,17030,582
20241230,140500,9009800350,17030,17010,17040,17010,1096
20241230,140400,8991134880,17000,17000,17000,16970,508
20241230,140300,8982504580,16980,17000,17000,16970,33
20241230,140200,8981944070,16980,17020,17020,16980,1399
20241230,140100,8958165950,17020,17010,17020,16990,500
20241230,140000,8949657760,17000,16990,17000,16980,180
20241230,135900,8946599480,16990,16980,16990,16980,52
20241230,135800,8945716510,17000,16980,17000,16980,309
20241230,135700,8940465010,16990,16960,16990,16960,132
20241230,135600,8938225280,16960,16950,16960,16950,68
20241230,135500,8937072610,16950,16950,16950,16950,56
20241230,135400,8936123410,16950,16950,16960,16950,925
20241230,135300,8920444650,16950,16960,16960,16950,130
20241230,135200,8918239860,16960,16960,16970,16960,292
20241230,135100,8913287300,16960,16970,16980,16960,875
20241230,135000,8898438580,16970,16990,16990,16970,700
20241230,134900,8886554610,16990,16990,17010,16980,553
20241230,134800,8877162790,16990,17000,17000,16990,201
20241230,134700,8873747410,17000,17000,17000,17000,51
20241230,134600,8872880410,16990,17010,17020,16990,606
20241230,134500,8862577190,17000,17010,17010,17000,209
20241230,134400,8859023940,17010,17010,17010,17010,7
20241230,134300,8858904870,17000,17020,17020,17000,121
20241230,134200,8856847090,17050,17030,17050,17030,142
20241230,134100,8854426480,17040,16990,17040,16990,132
20241230,134000,8852179860,16990,17010,17010,16990,407
20241230,133900,8845260880,17020,17040,17040,17020,84
20241230,133800,8843830000,17040,17010,17060,17010,1088
20241230,133700,8825291740,17010,17010,17010,16990,107
20241230,133600,8823472360,17040,17050,17050,17020,532
20241230,133500,8814407410,17040,17040,17060,17040,205
20241230,133400,8810913590,17050,17000,17050,16990,628
20241230,133300,8800226470,16980,16980,17000,16970,726
20241230,133200,8787893740,16990,16990,17000,16980,96
20241230,133100,8786262700,17000,16970,17000,16970,312
20241230,133000,8780960250,17000,17000,17000,17000,262
20241230,132900,8776506250,17000,16980,17000,16970,890
20241230,132800,8761402320,16980,16980,16980,16970,462
20241230,132700,8753559410,16980,16980,17000,16980,441
20241230,132600,8746070330,17010,16990,17020,16980,3513
20241230,132500,8686380400,16990,17020,17030,16970,3528
20241230,132400,8626400320,17000,17070,17070,17000,1431
20241230,132300,8602030430,17070,17070,17140,17070,2051
20241230,132200,8566971160,17100,17110,17110,17050,1245
20241230,132100,8545719080,17090,17130,17160,17080,2427
20241230,132000,8504209090,17160,17130,17170,17100,4633
20241230,131900,8424768700,17100,17120,17170,17090,12794
20241230,131800,8205525380,17120,17080,17130,17060,18757
20241230,131700,7884847310,17080,17000,17080,16970,4582
20241230,131600,7806691140,17000,17020,17020,17000,388
20241230,131500,7800092350,17020,17020,17040,17020,311
20241230,131400,7794796610,17020,17010,17020,17010,191
20241230,131300,7791547190,17010,17040,17040,17010,305
20241230,131200,7786354140,17030,17040,17040,17030,277
20241230,131100,7781634790,17040,17040,17050,17040,541
20241230,131000,7772416040,17050,17060,17060,17050,419
20241230,130900,7765270790,17060,17060,17060,17060,141
20241230,130800,7762865330,17060,17060,17060,17060,167
20241230,130700,7760016310,17060,17020,17090,17020,816
20241230,130600,7746086000,17000,17030,17050,17000,969
20241230,130500,7729590560,17040,17070,17070,17040,1081
20241230,130400,7711152640,17080,17050,17080,17050,1017
20241230,130300,7693794140,17060,17060,17060,17040,1377
20241230,130200,7670306050,17050,17040,17050,17040,724
20241230,130100,7657966220,17040,17040,17040,17040,31
20241230,130000,7657437980,17040,17030,17050,17030,979
20241230,125900,7640753230,17010,17010,17030,17010,560
20241230,125800,7631221730,17010,17020,17020,17010,244
20241230,125700,7627070670,17020,17010,17020,17010,133
20241230,125600,7624808310,17010,17020,17020,17010,527
20241230,125500,7615840490,17030,16950,17030,16950,4806
20241230,125400,7534209230,16940,16950,16950,16940,108
20241230,125300,7532379690,16950,16950,16960,16950,420
20241230,125200,7525260290,16960,16970,16970,16960,1198
20241230,125100,7504942070,16970,16890,16970,16890,954
20241230,125000,7488779420,16890,16900,16930,16890,549
20241230,124900,7479495990,16910,16930,16930,16900,218
20241230,124800,7475808140,16940,16950,16960,16940,456
20241230,124700,7468077570,16950,16930,16950,16930,377
20241230,124600,7461689110,16900,16920,16940,16900,474
20241230,124500,7453671950,16910,16860,16910,16860,470
20241230,124400,7445730650,16860,16850,16860,16840,123
20241230,124300,7443658640,16850,16850,16880,16850,410
20241230,124200,7436746570,16850,16850,16870,16850,430
20241230,124100,7429498150,16850,16860,16860,16850,117
20241230,124000,7427526690,16860,16860,16860,16850,24
20241230,123900,7427122080,16860,16860,16860,16860,33
20241230,123800,7426565700,16860,16870,16870,16860,60
20241230,123700,7425553580,16870,16880,16880,16870,231
20241230,123600,7421654520,16880,16900,16900,16880,25
20241230,123500,7421232220,16900,16860,16900,16860,743
20241230,123400,7408678770,16870,16880,16890,16870,106
20241230,123300,7406890510,16890,16890,16890,16890,450
20241230,123200,7399290010,16900,16880,16900,16850,359
20241230,123100,7393227670,16850,16810,16890,16810,1044
20241230,123000,7375625250,16810,16840,16840,16810,522
20241230,122900,7366849770,16810,16850,16850,16810,1127
20241230,122800,7347887060,16860,16870,16870,16850,93
20241230,122700,7346318180,16880,16890,16890,16870,67
20241230,122600,7345187240,16890,16900,16900,16890,79
20241230,122500,7343852760,16900,16900,16910,16900,115
20241230,122400,7341908970,16900,16960,16960,16900,418
20241230,122300,7334834910,16960,16950,16960,16930,36
20241230,122200,7334224720,16930,16970,16970,16930,115
20241230,122100,7332276340,16960,16940,16960,16940,1411
20241230,122000,7308347810,16940,16870,16940,16870,1581
20241230,121900,7281636800,16870,16880,16880,16870,209
20241230,121800,7278109390,16900,16870,16900,16870,1476
20241230,121700,7253205780,16870,16850,16870,16850,1031
20241230,121600,7235832830,16870,16820,16870,16820,2019
20241230,121500,7201820910,16810,16830,16830,16810,205
20241230,121400,7198374760,16810,16800,16810,16800,471
20241230,121300,7190457560,16800,16820,16830,16800,1119
20241230,121200,7171644000,16820,16820,16820,16820,96
20241230,121100,7170029280,16820,16830,16830,16820,120
20241230,121000,7168009970,16830,16830,16850,16830,92
20241230,120900,7166461590,16830,16850,16850,16830,161
20241230,120800,7163751660,16860,16830,16860,16830,359
20241230,120700,7157709300,16820,16830,16830,16820,1410
20241230,120600,7133992940,16830,16820,16830,16820,99
20241230,120500,7132327330,16820,16820,16820,16820,399
20241230,120400,7125616150,16820,16830,16830,16820,1179
20241230,120300,7105784420,16830,16840,16840,16830,471
20241230,120200,7097857340,16840,16840,16840,16840,38
20241230,120100,7097217420,16840,16850,16850,16840,106
20241230,120000,7095432300,16850,16860,16860,16850,62
20241230,115900,7094387510,16860,16880,16880,16860,219
20241230,115800,7090694970,16860,16820,16860,16820,755
20241230,115700,7077982340,16820,16830,16830,16820,361
20241230,115600,7071909910,16830,16850,16850,16830,812
20241230,115500,7058240870,16850,16860,16860,16850,405
20241230,115400,7051413340,16860,16870,16880,16860,178
20241230,115300,7048410990,16880,16900,16900,16880,106
20241230,115200,7046620900,16900,16900,16900,16900,996
20241230,115100,7029788500,16910,16900,16910,16890,336
20241230,115000,7024111570,16900,16890,16900,16870,191
20241230,114900,7020889110,16890,16890,16890,16890,1
20241230,114800,7020872220,16890,16890,16890,16870,118
20241230,114700,7018880220,16900,16870,16900,16870,342
20241230,114600,7013101560,16870,16870,16900,16870,736
20241230,114500,7000676060,16880,16870,16880,16860,123
20241230,114400,6998601520,16880,16870,16880,16860,517
20241230,114300,6989877600,16870,16870,16870,16870,59
20241230,114200,6988882270,16880,16870,16880,16870,149
20241230,114100,6986368530,16870,16860,16870,16860,60
20241230,114000,6985356340,16860,16890,16890,16850,15
20241230,113900,6985103280,16890,16850,16900,16850,1021
20241230,113800,6967880350,16890,16860,16890,16850,839
20241230,113700,6953736380,16860,16860,16880,16860,321
20241230,113600,6948323180,16860,16910,16910,16860,767
20241230,113500,6935385730,16880,16930,16930,16880,1437
20241230,113400,6911095640,16960,16950,16960,16910,2541
20241230,113300,6868087770,16950,16940,16950,16930,668
20241230,113200,6856767140,16940,16960,16960,16940,159
20241230,113100,6854071990,16970,16970,16970,16950,86
20241230,113000,6852613970,16970,16950,16980,16940,427
20241230,112900,6845377430,17000,17020,17020,16950,1084
20241230,112800,6826983930,16980,16990,17020,16980,2121
20241230,112700,6790931710,16980,16980,16990,16980,233
20241230,112600,6786975000,16990,16990,16990,16980,178
20241230,112500,6783951640,16990,16980,16990,16980,191
20241230,112400,6780707910,16980,16960,16980,16950,360
20241230,112300,6774602430,16980,16950,16980,16950,1795
20241230,112200,6744171520,16950,16940,16950,16940,136
20241230,112100,6741867660,16940,16940,16940,16940,81
20241230,112000,6740495520,16940,16940,16950,16940,594
20241230,111900,6730432380,16930,16960,16960,16930,772
20241230,111800,6717350980,16960,16950,17000,16950,105
20241230,111700,6715569250,16950,16980,16990,16940,2161
20241230,111600,6678918560,17000,16990,17040,16990,709
20241230,111500,6666862620,16980,16950,16980,16950,637
20241230,111400,6656046810,16980,17000,17000,16950,307
20241230,111300,6650834790,17000,16990,17000,16970,233
20241230,111200,6646877970,16990,17040,17080,16980,7079
20241230,111100,6526278670,17040,16980,17040,16980,1358
20241230,111000,6503163100,17000,16980,17000,16960,6336
20241230,110900,6395472220,16980,16970,16980,16970,1292
20241230,110800,6373536740,16970,16970,16980,16950,899
20241230,110700,6358285130,16950,16920,16980,16920,2764
20241230,110600,6311410580,16930,16940,16940,16920,167
20241230,110500,6308582210,16950,16940,16950,16930,692
20241230,110400,6296858030,16950,16910,16950,16910,1159
20241230,110300,6277230140,16900,16870,16900,16870,217
20241230,110200,6273565460,16870,16870,16870,16870,5
20241230,110100,6273481110,16870,16870,16910,16870,405
20241230,110000,6266648080,16840,16850,16910,16830,1372
20241230,105900,6243523640,16850,16930,16930,16830,1515
20241230,105800,6217941640,16960,16940,16970,16920,1741
20241230,105700,6188423350,16910,16880,16940,16880,1220
20241230,105600,6167803890,16870,16890,16890,16840,329
20241230,105500,6162254890,16840,16830,16900,16830,248
20241230,105400,6158075650,16830,16840,16870,16820,810
20241230,105300,6144442980,16840,16880,16880,16830,1043
20241230,105200,6126854530,16920,16870,16920,16870,429
20241230,105100,6119613360,16870,16950,16950,16870,1091
20241230,105000,6101147050,16950,16860,16950,16860,1378
20241230,104900,6077876930,16850,16850,16870,16850,155
20241230,104800,6075265120,16850,16820,16880,16820,1057
20241230,104700,6057453210,16850,16810,16850,16810,933
20241230,104600,6041757900,16810,16830,16830,16810,523
20241230,104500,6032962020,16830,16830,16840,16830,267
20241230,104400,6028467610,16850,16830,16850,16820,1350
20241230,104300,6005745590,16830,16860,16860,16830,1196
20241230,104200,5985601610,16860,16900,16900,16860,89
20241230,104100,5984099130,16900,16950,16950,16900,929
20241230,104000,5968384230,16950,16960,16960,16920,1011
20241230,103900,5951267520,16960,16950,16980,16950,153
20241230,103800,5948673200,16950,16910,16950,16910,931
20241230,103700,5932909390,16860,16890,16940,16850,632
20241230,103600,5922231600,16890,16980,16990,16860,3801
20241230,103500,5857978530,16980,16930,16990,16930,1405
20241230,103400,5834116250,16930,16930,16930,16930,1450
20241230,103300,5809567750,16930,16910,16950,16900,1527
20241230,103200,5783702690,16900,16950,16950,16880,627
20241230,103100,5773095920,16950,16920,16970,16910,2482
20241230,103000,5731036700,16910,16870,16930,16850,2423
20241230,102900,5690118530,16870,16840,16870,16840,182
20241230,102800,5687050590,16840,16820,16850,16820,297
20241230,102700,5682052840,16820,16810,16840,16800,723
20241230,102600,5669904280,16810,16800,16830,16790,1133
20241230,102500,5650861330,16830,16820,16840,16790,1994
20241230,102400,5617352340,16810,16840,16850,16790,2689
20241230,102300,5572157050,16840,16870,16870,16840,784
20241230,102200,5558941530,16870,16870,16940,16850,1880
20241230,102100,5527196740,16870,16950,16950,16850,4190
20241230,102000,5456412630,16940,17000,17000,16940,2096
20241230,101900,5420863550,17010,17040,17040,17000,1002
20241230,101800,5403807750,17070,17070,17070,17030,1696
20241230,101700,5374902170,17070,17100,17110,17070,155
20241230,101600,5372254120,17080,17110,17130,17080,2782
20241230,101500,5324656650,17110,17100,17130,17090,2604
20241230,101400,5280074570,17090,17060,17120,17040,3534
20241230,101300,5219676860,17040,17080,17090,17030,4287
20241230,101200,5146527290,17080,17080,17080,17060,2298
20241230,101100,5107301480,17070,17150,17160,17070,6429
20241230,101000,4997250100,17150,17060,17150,17050,17806
20241230,100900,4692825120,17070,17040,17070,17040,6576
20241230,100800,4580733790,17040,16900,17050,16890,17950
20241230,100700,4275710310,16910,16960,16960,16900,756
20241230,100600,4262911250,16960,16870,16980,16870,9686
20241230,100500,4098851270,16880,16910,16920,16870,2106
20241230,100400,4063269920,16910,16930,16930,16900,459
20241230,100300,4055502800,16890,16910,16930,16890,1654
20241230,100200,4027528170,16910,16910,16930,16890,3281
20241230,100100,3972051550,16930,16890,16940,16890,1792
20241230,100000,3941737940,16880,16890,16920,16820,8446
20241230,095900,3799069440,16890,16760,16900,16760,14569
20241230,095800,3553697680,16790,16790,16800,16760,1237
20241230,095700,3532936060,16800,16800,16820,16780,971
20241230,095600,3516618580,16810,16780,16820,16750,2185
20241230,095500,3479902500,16740,16780,16800,16740,1678
20241230,095400,3451751340,16790,16800,16810,16780,2350
20241230,095300,3412265930,16790,16780,16810,16770,3522
20241230,095200,3353135700,16780,16730,16780,16720,2581
20241230,095100,3309885030,16700,16780,16780,16700,2147
20241230,095000,3273982300,16800,16780,16810,16750,3267
20241230,094900,3219153930,16780,16810,16860,16770,6302
20241230,094800,3113160320,16830,16790,16840,16790,7393
20241230,094700,2988905990,16770,16770,16770,16770,0
20241230,094600,2988905990,16770,16740,16790,16730,4329
20241230,094500,2916285320,16720,16770,16790,16720,2046
20241230,094400,2881959340,16780,16680,16780,16680,10452
20241230,094300,2707032290,16690,16710,16730,16680,2595
20241230,094200,2663660600,16710,16610,16720,16590,10745
20241230,094100,2484638660,16610,16600,16610,16590,3485
20241230,094000,2426775610,16600,16460,16600,16460,8171
20241230,093900,2291668980,16450,16450,16470,16430,489
20241230,093800,2283625380,16450,16430,16450,16420,764
20241230,093700,2271068680,16450,16410,16460,16400,663
20241230,093600,2260172990,16430,16430,16430,16380,2917
20241230,093500,2212328480,16420,16460,16460,16410,1704
20241230,093400,2184318700,16460,16470,16470,16450,1612
20241230,093300,2157793490,16470,16480,16540,16450,2875
20241230,093200,2110410370,16460,16540,16540,16460,3098
20241230,093100,2059327390,16540,16550,16630,16500,9781
20241230,093000,1897160640,16550,16530,16580,16520,5069
20241230,092900,1813235580,16540,16500,16560,16480,5210
20241230,092800,1727136040,16500,16530,16600,16420,7001
20241230,092700,1611310940,16530,16410,16550,16400,15676
20241230,092600,1352893530,16410,16300,16410,16290,10377
20241230,092500,1183163170,16300,16290,16320,16270,4419
20241230,092400,1111174180,16290,16190,16300,16190,6228
20241230,092300,1009817050,16210,16200,16260,16180,5100
20241230,092200,927113930,16200,16210,16250,16200,6739
20241230,092100,817829710,16210,16140,16210,16110,3535
20241230,092000,760666630,16150,16180,16200,16150,1492
20241230,091900,736555640,16220,16070,16240,16050,10967
20241230,091800,559859630,16050,16050,16080,16010,2117
20241230,091700,525870800,16040,15990,16040,15950,4440
20241230,091600,454827330,15990,15980,15990,15950,1032
20241230,091500,438342270,15980,15980,15980,15950,1597
20241230,091400,412829690,15980,15940,15980,15910,2018
20241230,091300,380641740,15910,15910,15950,15870,3755
20241230,091200,320844100,15920,15870,15950,15850,2242
20241230,091100,285167940,15860,15740,15900,15740,1684
20241230,091000,258504880,15740,15650,15740,15600,4602
20241230,090900,186317700,15650,15600,15660,15560,1332
20241230,090800,165524540,15580,15610,15610,15540,1215
20241230,090700,146597680,15620,15580,15620,15570,1108
20241230,090600,129324680,15570,15520,15570,15510,432
20241230,090500,122610250,15470,15550,15550,15460,1660
20241230,090400,96920400,15550,15490,15570,15490,31
20241230,090300,96439190,15490,15520,15580,15470,3361
20241230,090200,44428730,15590,15470,15600,15470,1364
20241230,090100,23262410,15470,15420,15480,15420,67
20241230,090000,22228350,15410,15270,15420,15270,1333
Reference in New Issue Copy Permalink