ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/023350/min/candle-20241204.csv

611 lines
31 KiB
CSV
Raw Normal View History

Update 2024-12-04 2929 candle_min
2024-12-04 22:02:59 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,190800,12674925270,5390,5390,5390,5390,28535
20241204,190700,12674925270,5390,5390,5390,5390,0
20241204,190600,12674925270,5390,5390,5390,5390,0
20241204,190500,12674925270,5390,5390,5390,5390,0
20241204,190400,12674925270,5390,5390,5390,5390,0
20241204,190300,12674925270,5390,5390,5390,5390,0
20241204,190200,12674925270,5390,5390,5390,5390,0
20241204,190100,12674925270,5390,5390,5390,5390,0
20241204,190000,12674925270,5390,5390,5390,5390,0
20241204,185900,12674925270,5390,5390,5390,5390,0
20241204,185800,12674925270,5390,5390,5390,5390,0
20241204,185700,12674925270,5390,5390,5390,5390,0
20241204,185600,12674925270,5390,5390,5390,5390,0
20241204,185500,12674925270,5390,5390,5390,5390,0
20241204,185400,12674925270,5390,5390,5390,5390,0
20241204,185300,12674925270,5390,5390,5390,5390,0
20241204,185200,12674925270,5390,5390,5390,5390,0
20241204,185100,12674925270,5390,5390,5390,5390,0
20241204,185000,12674925270,5390,5390,5390,5390,0
20241204,184900,12674925270,5390,5390,5390,5390,0
20241204,184800,12674925270,5390,5390,5390,5390,0
20241204,184700,12674925270,5390,5390,5390,5390,0
20241204,184600,12674925270,5390,5390,5390,5390,0
20241204,184500,12674925270,5390,5390,5390,5390,0
20241204,184400,12674925270,5390,5390,5390,5390,0
20241204,184300,12674925270,5390,5390,5390,5390,0
20241204,184200,12674925270,5390,5390,5390,5390,0
20241204,184100,12674925270,5390,5390,5390,5390,0
20241204,184000,12674925270,5390,5390,5390,5390,0
20241204,183900,12674925270,5390,5390,5390,5390,0
20241204,183800,12674925270,5390,5390,5390,5390,28535
20241204,183700,12674925270,5390,5390,5390,5390,0
20241204,183600,12674925270,5390,5390,5390,5390,0
20241204,183500,12674925270,5390,5390,5390,5390,0
20241204,183400,12674925270,5390,5390,5390,5390,0
20241204,183300,12674925270,5390,5390,5390,5390,0
20241204,183200,12674925270,5390,5390,5390,5390,0
20241204,183100,12674925270,5390,5390,5390,5390,0
20241204,183000,12674925270,5390,5390,5390,5390,0
20241204,182900,12674925270,5390,5390,5390,5390,0
20241204,182800,12674925270,5390,5390,5390,5390,0
20241204,182700,12674925270,5390,5390,5390,5390,0
20241204,182600,12674925270,5390,5390,5390,5390,0
20241204,182500,12674925270,5390,5390,5390,5390,0
20241204,182400,12674925270,5390,5390,5390,5390,0
20241204,182300,12674925270,5390,5390,5390,5390,0
20241204,182200,12674925270,5390,5390,5390,5390,0
20241204,182100,12674925270,5390,5390,5390,5390,0
20241204,182000,12674925270,5390,5390,5390,5390,0
20241204,181900,12674925270,5390,5390,5390,5390,0
20241204,181800,12674925270,5390,5390,5390,5390,0
20241204,181700,12674925270,5390,5390,5390,5390,0
20241204,181600,12674925270,5390,5390,5390,5390,0
20241204,181500,12674925270,5390,5390,5390,5390,0
20241204,181400,12674925270,5390,5390,5390,5390,0
20241204,181300,12674925270,5390,5390,5390,5390,0
20241204,181200,12674925270,5390,5390,5390,5390,0
20241204,181100,12674925270,5390,5390,5390,5390,0
20241204,181000,12674925270,5390,5390,5390,5390,0
20241204,180900,12674925270,5390,5390,5390,5390,0
20241204,180800,12674925270,5390,5390,5390,5390,28535
20241204,180700,12674925270,5390,5390,5390,5390,0
20241204,180600,12674925270,5390,5390,5390,5390,0
20241204,180500,12674925270,5390,5390,5390,5390,0
20241204,180400,12674925270,5390,5390,5390,5390,0
20241204,180300,12674925270,5390,5390,5390,5390,0
20241204,180200,12674925270,5390,5390,5390,5390,0
20241204,180100,12674925270,5390,5390,5390,5390,0
20241204,180000,12674925270,5390,5390,5390,5390,0
20241204,175900,12674925270,5390,5390,5390,5390,0
20241204,175800,12674925270,5390,5390,5390,5390,0
20241204,175700,12674925270,5390,5390,5390,5390,0
20241204,175600,12674925270,5390,5390,5390,5390,0
20241204,175500,12674925270,5390,5390,5390,5390,0
20241204,175400,12674925270,5390,5390,5390,5390,0
20241204,175300,12674925270,5390,5390,5390,5390,0
20241204,175200,12674925270,5390,5390,5390,5390,0
20241204,175100,12674925270,5390,5390,5390,5390,0
20241204,175000,12674925270,5390,5390,5390,5390,0
20241204,174900,12674925270,5390,5390,5390,5390,0
20241204,174800,12674925270,5390,5390,5390,5390,0
20241204,174700,12674925270,5390,5390,5390,5390,0
20241204,174600,12674925270,5390,5390,5390,5390,0
20241204,174500,12674925270,5390,5390,5390,5390,0
20241204,174400,12674925270,5390,5390,5390,5390,0
20241204,174300,12674925270,5390,5390,5390,5390,0
20241204,174200,12674925270,5390,5390,5390,5390,0
20241204,174100,12674925270,5390,5390,5390,5390,0
20241204,174000,12674925270,5390,5390,5390,5390,0
20241204,173900,12674925270,5390,5390,5390,5390,0
20241204,173800,12674925270,5390,5390,5390,5390,28535
20241204,173700,12674925270,5390,5390,5390,5390,0
20241204,173600,12674925270,5390,5390,5390,5390,0
20241204,173500,12674925270,5390,5390,5390,5390,0
20241204,173400,12674925270,5390,5390,5390,5390,0
20241204,173300,12674925270,5390,5390,5390,5390,0
20241204,173200,12674925270,5390,5390,5390,5390,0
20241204,173100,12674925270,5390,5390,5390,5390,0
20241204,173000,12674925270,5390,5390,5390,5390,0
20241204,172900,12674925270,5390,5390,5390,5390,0
20241204,172800,12674925270,5390,5390,5390,5390,0
20241204,172700,12674925270,5390,5390,5390,5390,0
20241204,172600,12674925270,5390,5390,5390,5390,0
20241204,172500,12674925270,5390,5390,5390,5390,0
20241204,172400,12674925270,5390,5390,5390,5390,0
20241204,172300,12674925270,5390,5390,5390,5390,0
20241204,172200,12674925270,5390,5390,5390,5390,0
20241204,172100,12674925270,5390,5390,5390,5390,0
20241204,172000,12674925270,5390,5390,5390,5390,0
20241204,171900,12674925270,5390,5390,5390,5390,0
20241204,171800,12674925270,5390,5390,5390,5390,0
20241204,171700,12674925270,5390,5390,5390,5390,0
20241204,171600,12674925270,5390,5390,5390,5390,0
20241204,171500,12674925270,5390,5390,5390,5390,0
20241204,171400,12674925270,5390,5390,5390,5390,0
20241204,171300,12674925270,5390,5390,5390,5390,0
20241204,171200,12674925270,5390,5390,5390,5390,0
20241204,171100,12674925270,5390,5390,5390,5390,0
20241204,171000,12674925270,5390,5390,5390,5390,0
20241204,170900,12674925270,5390,5390,5390,5390,0
20241204,170800,12674925270,5390,5390,5390,5390,28535
20241204,170700,12674925270,5390,5390,5390,5390,0
20241204,170600,12674925270,5390,5390,5390,5390,0
20241204,170500,12674925270,5390,5390,5390,5390,0
20241204,170400,12674925270,5390,5390,5390,5390,0
20241204,170300,12674925270,5390,5390,5390,5390,0
20241204,170200,12674925270,5390,5390,5390,5390,0
20241204,170100,12674925270,5390,5390,5390,5390,0
20241204,170000,12674925270,5390,5390,5390,5390,0
20241204,165900,12674925270,5390,5390,5390,5390,0
20241204,165800,12674925270,5390,5390,5390,5390,0
20241204,165700,12674925270,5390,5390,5390,5390,0
20241204,165600,12674925270,5390,5390,5390,5390,0
20241204,165500,12674925270,5390,5390,5390,5390,0
20241204,165400,12674925270,5390,5390,5390,5390,0
20241204,165300,12674925270,5390,5390,5390,5390,0
20241204,165200,12674925270,5390,5390,5390,5390,0
20241204,165100,12674925270,5390,5390,5390,5390,0
20241204,165000,12674925270,5390,5390,5390,5390,0
20241204,164900,12674925270,5390,5390,5390,5390,0
20241204,164800,12674925270,5390,5390,5390,5390,0
20241204,164700,12674925270,5390,5390,5390,5390,0
20241204,164600,12674925270,5390,5390,5390,5390,0
20241204,164500,12674925270,5390,5390,5390,5390,0
20241204,164400,12674925270,5390,5390,5390,5390,0
20241204,164300,12674925270,5390,5390,5390,5390,0
20241204,164200,12674925270,5390,5390,5390,5390,0
20241204,164100,12674925270,5390,5390,5390,5390,0
20241204,164000,12674925270,5390,5390,5390,5390,0
20241204,163900,12674925270,5390,5390,5390,5390,0
20241204,163800,12674925270,5390,5390,5390,5390,28535
20241204,163700,12674925270,5390,5390,5390,5390,0
20241204,163600,12674925270,5390,5390,5390,5390,0
20241204,163500,12674925270,5390,5390,5390,5390,0
20241204,163400,12674925270,5390,5390,5390,5390,0
20241204,163300,12674925270,5390,5390,5390,5390,0
20241204,163200,12674925270,5390,5390,5390,5390,0
20241204,163100,12674925270,5390,5390,5390,5390,0
20241204,163000,12674925270,5390,5390,5390,5390,0
20241204,162900,12674925270,5390,5390,5390,5390,0
20241204,162800,12674925270,5390,5390,5390,5390,0
20241204,162700,12674925270,5390,5390,5390,5390,0
20241204,162600,12674925270,5390,5390,5390,5390,0
20241204,162500,12674925270,5390,5390,5390,5390,0
20241204,162400,12674925270,5390,5390,5390,5390,0
20241204,162300,12674925270,5390,5390,5390,5390,0
20241204,162200,12674925270,5390,5390,5390,5390,0
20241204,162100,12674925270,5390,5390,5390,5390,0
20241204,162000,12674925270,5390,5390,5390,5390,0
20241204,161900,12674925270,5390,5390,5390,5390,0
20241204,161800,12674925270,5390,5390,5390,5390,0
20241204,161700,12674925270,5390,5390,5390,5390,0
20241204,161600,12674925270,5390,5390,5390,5390,0
20241204,161500,12674925270,5390,5390,5390,5390,0
20241204,161400,12674925270,5390,5390,5390,5390,0
20241204,161300,12674925270,5390,5390,5390,5390,0
20241204,161200,12674925270,5390,5390,5390,5390,0
20241204,161100,12674925270,5390,5390,5390,5390,0
20241204,161000,12674925270,5390,5390,5390,5390,0
20241204,160900,12674925270,5390,5390,5390,5390,0
20241204,160800,12674925270,5390,5390,5390,5390,28535
20241204,160700,12674925270,5390,5390,5390,5390,0
20241204,160600,12674925270,5390,5390,5390,5390,0
20241204,160500,12674925270,5390,5390,5390,5390,0
20241204,160400,12674925270,5390,5390,5390,5390,0
20241204,160300,12674925270,5390,5390,5390,5390,0
20241204,160200,12674925270,5390,5390,5390,5390,0
20241204,160100,12674925270,5390,5390,5390,5390,0
20241204,160000,12674925270,5390,5390,5390,5390,0
20241204,155900,12674925270,5390,5390,5390,5390,0
20241204,155800,12674925270,5390,5390,5390,5390,0
20241204,155700,12674925270,5390,5390,5390,5390,0
20241204,155600,12674925270,5390,5390,5390,5390,0
20241204,155500,12674925270,5390,5390,5390,5390,0
20241204,155400,12674925270,5390,5390,5390,5390,0
20241204,155300,12674925270,5390,5390,5390,5390,0
20241204,155200,12674925270,5390,5390,5390,5390,0
20241204,155100,12674925270,5390,5390,5390,5390,0
20241204,155000,12674925270,5390,5390,5390,5390,0
20241204,154900,12674925270,5390,5390,5390,5390,0
20241204,154800,12674925270,5390,5390,5390,5390,0
20241204,154700,12674925270,5390,5390,5390,5390,0
20241204,154600,12674925270,5390,5390,5390,5390,0
20241204,154500,12674925270,5390,5390,5390,5390,0
20241204,154400,12674925270,5390,5390,5390,5390,0
20241204,154300,12674925270,5390,5390,5390,5390,0
20241204,154200,12674925270,5390,5390,5390,5390,0
20241204,154100,12674925270,5390,5390,5390,5390,0
20241204,154000,12674925270,5390,5390,5390,5390,0
20241204,153900,12674925270,5390,5390,5390,5390,0
20241204,153800,12674925270,5390,5390,5390,5390,28535
20241204,153700,12674925270,5390,5390,5390,5390,0
20241204,153600,12674925270,5390,5390,5390,5390,0
20241204,153500,12674925270,5390,5390,5390,5390,0
20241204,153400,12674925270,5390,5390,5390,5390,0
20241204,153300,12674925270,5390,5390,5390,5390,0
20241204,153200,12674925270,5390,5390,5390,5390,0
20241204,153100,12674925270,5390,5390,5390,5390,0
20241204,153000,12674925270,5390,5390,5390,5390,28535
20241204,152900,12521121620,5440,5440,5440,5440,0
20241204,152800,12521121620,5440,5440,5440,5440,0
20241204,152700,12521121620,5440,5440,5440,5440,0
20241204,152600,12521121620,5440,5440,5440,5440,0
20241204,152500,12521121620,5440,5440,5440,5440,0
20241204,152400,12521121620,5440,5440,5440,5440,0
20241204,152300,12521121620,5440,5440,5440,5440,0
20241204,152200,12521121620,5440,5440,5440,5440,0
20241204,152100,12521121620,5440,5440,5440,5440,0
20241204,152000,12521121620,5440,5440,5440,5440,0
20241204,151900,12521121620,5440,5500,5500,5370,23951
20241204,151800,12390920630,5490,5480,5510,5480,21265
20241204,151700,12274075250,5480,5410,5500,5410,40079
20241204,151600,12054701180,5410,5320,5410,5310,21257
20241204,151500,11940696750,5320,5320,5340,5310,7139
20241204,151400,11902673930,5320,5310,5350,5300,6631
20241204,151300,11867367540,5310,5320,5320,5270,2644
20241204,151200,11853382520,5270,5260,5320,5230,5487
20241204,151100,11824530740,5230,5340,5340,5210,29276
20241204,151000,11670296640,5340,5360,5360,5340,2626
20241204,150900,11656258480,5360,5350,5360,5350,1372
20241204,150800,11648915280,5360,5340,5360,5340,4470
20241204,150700,11625011690,5350,5330,5360,5330,2997
20241204,150600,11608998370,5330,5350,5360,5330,6707
20241204,150500,11573162920,5360,5350,5360,5340,3860
20241204,150400,11552542740,5350,5370,5370,5340,2694
20241204,150300,11538119260,5370,5360,5370,5350,12028
20241204,150200,11473706390,5360,5370,5380,5360,1030
20241204,150100,11468176360,5370,5380,5390,5370,2496
20241204,150000,11454755360,5380,5390,5410,5380,4461
20241204,145900,11430699120,5390,5390,5400,5380,3375
20241204,145800,11412502990,5390,5390,5390,5370,2183
20241204,145700,11400751040,5390,5360,5390,5350,2900
20241204,145600,11385210120,5360,5400,5400,5360,4117
20241204,145500,11363082850,5400,5380,5400,5360,5150
20241204,145400,11335315840,5390,5360,5390,5360,5622
20241204,145300,11305138270,5360,5350,5360,5340,3775
20241204,145200,11284929000,5350,5370,5370,5340,10733
20241204,145100,11227483840,5370,5390,5390,5370,2180
20241204,145000,11215753300,5390,5380,5390,5350,8555
20241204,144900,11169939070,5370,5370,5380,5360,3834
20241204,144800,11149370300,5370,5390,5400,5360,11453
20241204,144700,11087843070,5390,5390,5440,5380,16931
20241204,144600,10996516700,5420,5420,5430,5390,10349
20241204,144500,10940589110,5420,5390,5460,5380,21029
20241204,144400,10826567680,5400,5400,5460,5390,28507
20241204,144300,10672246930,5400,5390,5450,5380,35287
20241204,144200,10481247700,5380,5350,5400,5350,5857
20241204,144100,10449757930,5350,5360,5380,5350,5155
20241204,144000,10422132530,5360,5390,5400,5360,4862
20241204,143900,10395962180,5390,5400,5400,5350,10346
20241204,143800,10340331160,5400,5370,5410,5360,10494
20241204,143700,10283788090,5370,5370,5410,5360,8259
20241204,143600,10239309600,5370,5360,5430,5350,30429
20241204,143500,10075218680,5360,5370,5370,5340,8786
20241204,143400,10028240570,5370,5320,5370,5300,11981
20241204,143300,9964348850,5330,5330,5340,5310,3868
20241204,143200,9943777400,5330,5330,5350,5290,14329
20241204,143100,9867503040,5330,5320,5350,5300,12398
20241204,143000,9801425350,5290,5320,5320,5290,5250
20241204,142900,9773604530,5310,5290,5350,5290,9056
20241204,142800,9725349860,5290,5330,5330,5280,14779
20241204,142700,9647004520,5330,5360,5360,5280,27214
20241204,142600,9502393900,5340,5370,5420,5320,59702
20241204,142500,9182266190,5370,5410,5440,5350,69411
20241204,142400,8807114460,5530,5530,5530,5530,0
20241204,142300,8807114460,5530,5170,5530,5160,202615
20241204,142200,7709721440,5160,5040,5260,5020,65509
20241204,142100,7371959400,5030,5020,5030,5020,1752
20241204,142000,7363148440,5020,5010,5020,5010,473
20241204,141900,7360776070,5010,4970,5010,4970,981
20241204,141800,7355876820,4970,4975,4995,4970,2348
20241204,141700,7344198825,4975,5000,5000,4975,1952
20241204,141600,7334460780,4995,4995,5000,4995,1268
20241204,141500,7328127020,4995,5010,5020,4995,8057
20241204,141400,7287724740,5010,5020,5020,5010,3413
20241204,141300,7270611770,5020,5010,5030,5000,2219
20241204,141200,7259471640,5010,5020,5020,5010,1744
20241204,141100,7250717450,5020,4995,5030,4995,3311
20241204,141000,7234098580,4995,5010,5010,4995,207
20241204,140900,7233064495,5000,4990,5020,4980,831
20241204,140800,7228908850,4985,5020,5020,4980,3209
20241204,140700,7212845465,5020,5010,5030,5000,1409
20241204,140600,7205782685,5010,5020,5030,5010,1166
20241204,140500,7199929175,5020,5020,5030,5020,1321
20241204,140400,7193297745,5020,5030,5030,5010,1868
20241204,140300,7183916245,5010,5000,5030,5000,5257
20241204,140200,7157598285,5000,4985,5000,4970,2789
20241204,140100,7143685805,4980,4950,4985,4950,3867
20241204,140000,7124478590,4950,4935,4950,4935,1318
20241204,135900,7117965060,4940,4935,4940,4935,407
20241204,135800,7115955945,4930,4930,4930,4920,48
20241204,135700,7115719535,4930,4920,4935,4915,666
20241204,135600,7112435200,4915,4920,4920,4915,131
20241204,135500,7111790810,4925,4920,4925,4915,225
20241204,135400,7110684380,4920,4930,4930,4920,345
20241204,135300,7108984825,4930,4930,4930,4930,33
20241204,135200,7108822135,4925,4925,4925,4925,111
20241204,135100,7108275460,4920,4920,4925,4920,1115
20241204,135000,7102787475,4920,4920,4920,4920,492
20241204,134900,7100366835,4915,4920,4920,4915,268
20241204,134800,7099048775,4920,4915,4925,4915,864
20241204,134700,7094795320,4910,4875,4910,4875,864
20241204,134600,7090564795,4875,4870,4885,4860,425
20241204,134500,7088494910,4860,4865,4865,4860,128
20241204,134400,7087872200,4860,4865,4865,4860,519
20241204,134300,7085349835,4865,4865,4865,4860,316
20241204,134200,7083812820,4870,4870,4870,4870,246
20241204,134100,7082614800,4870,4870,4870,4855,1184
20241204,134000,7076861095,4870,4875,4875,4870,524
20241204,133900,7074308970,4875,4860,4875,4860,1417
20241204,133800,7067419595,4860,4870,4875,4860,25
20241204,133700,7067297835,4870,4850,4870,4845,4294
20241204,133600,7046482135,4855,4850,4855,4850,403
20241204,133500,7044527075,4855,4870,4870,4855,3618
20241204,133400,7026934590,4870,4880,4880,4870,865
20241204,133300,7022717995,4880,4885,4885,4880,747
20241204,133200,7019070455,4890,4895,4900,4890,1496
20241204,133100,7011748250,4900,4900,4905,4900,561
20241204,133000,7008998770,4915,4920,4920,4915,43
20241204,132900,7008787300,4920,4920,4920,4920,20
20241204,132800,7008688900,4925,4890,4930,4890,401
20241204,132700,7006727935,4890,4915,4915,4890,3465
20241204,132600,6989759080,4915,4925,4925,4915,1072
20241204,132500,6984480950,4925,4935,4940,4925,1127
20241204,132400,6978921200,4935,4945,4945,4935,611
20241204,132300,6975903835,4945,4960,4960,4940,288
20241204,132200,6974480655,4950,4955,4955,4950,2412
20241204,132100,6962539550,4950,4965,4965,4950,477
20241204,132000,6960176325,4950,4950,4950,4950,78
20241204,131900,6959790225,4970,4970,4975,4970,251
20241204,131800,6958541980,4975,4930,4975,4930,892
20241204,131700,6954107000,4970,4945,4970,4945,2112
20241204,131600,6943617135,4925,4930,4945,4900,1071
20241204,131500,6938354845,4930,4930,4930,4930,22
20241204,131400,6938246385,4895,4925,4925,4895,2130
20241204,131300,6927813020,4925,4930,4975,4925,419
20241204,131200,6925740090,4920,4910,4920,4860,7268
20241204,131100,6890204515,4905,4895,4910,4890,1574
20241204,131000,6882486585,4895,4920,4920,4895,2929
20241204,130900,6868119085,4920,4945,4960,4920,4150
20241204,130800,6847648895,4945,4960,4960,4945,517
20241204,130700,6845086830,4950,4980,4980,4950,3927
20241204,130600,6825592120,4985,4995,4995,4985,431
20241204,130500,6823441475,4990,4960,4990,4960,85
20241204,130400,6823018790,4960,4955,4960,4940,1587
20241204,130300,6815166485,4950,4955,4955,4950,191
20241204,130200,6814220705,4955,4975,4975,4955,2202
20241204,130100,6803289685,4985,5000,5010,4985,1227
20241204,130000,6797160175,5000,5000,5010,5000,118
20241204,125900,6796570165,5000,5000,5010,4995,166
20241204,125800,6795740160,5000,5000,5000,5000,309
20241204,125700,6794195160,5000,5000,5000,5000,530
20241204,125600,6791545160,5000,4995,5010,4995,1428
20241204,125500,6784404090,4990,4970,4990,4950,1980
20241204,125400,6774598295,4965,4980,4980,4965,455
20241204,125300,6772334220,4985,5010,5010,4985,1404
20241204,125200,6765325750,5010,5010,5010,5010,211
20241204,125100,6764268640,5000,5030,5030,5000,455
20241204,125000,6761983850,5030,5050,5050,5030,1008
20241204,124900,6756905700,5040,5060,5080,5040,4410
20241204,124800,6734576450,5060,5060,5060,5030,2751
20241204,124700,6720670250,5060,4995,5060,4990,3904
20241204,124600,6701001040,4990,4985,4995,4985,741
20241204,124500,6697303245,4980,4985,4985,4980,353
20241204,124400,6695544055,4985,4945,4985,4945,184
20241204,124300,6694627995,4925,5000,5000,4920,6637
20241204,124200,6661739430,5010,5010,5010,5010,290
20241204,124100,6660286530,5020,5000,5020,4995,2158
20241204,124000,6649487315,5000,5020,5020,5000,137
20241204,123900,6648800175,5020,5010,5020,5000,2311
20241204,123800,6637245085,5020,5000,5020,5000,3339
20241204,123700,6620516305,5020,5010,5020,5000,281
20241204,123600,6619109065,5010,5020,5020,5000,2999
20241204,123500,6604073305,5020,5040,5040,5020,4969
20241204,123400,6579060175,5040,5060,5060,5040,3925
20241204,123300,6559229025,5060,5060,5060,5050,2027
20241204,123200,6548976725,5060,5060,5080,5040,3637
20241204,123100,6530571055,5040,5070,5080,5030,2217
20241204,123000,6519341695,5060,5040,5060,5020,4325
20241204,122900,6497490665,5040,5050,5050,5000,1909
20241204,122800,6487920095,5050,5000,5060,4980,5328
20241204,122700,6461190855,5010,5000,5030,4985,2051
20241204,122600,6450911445,5000,4980,5000,4980,1928
20241204,122500,6441276905,4980,4980,5000,4980,3617
20241204,122400,6423235675,4980,4965,4980,4965,2851
20241204,122300,6409048360,4955,4960,4965,4940,193
20241204,122200,6408092975,4950,4955,4955,4940,626
20241204,122100,6404997225,4955,4925,4965,4925,181
20241204,122000,6404100310,4955,4920,4955,4920,483
20241204,121900,6401719785,4920,4935,4935,4920,1241
20241204,121800,6395605350,4930,4940,4975,4930,1324
20241204,121700,6389064230,4975,4940,4975,4940,310
20241204,121600,6387522190,4975,4940,4975,4940,38
20241204,121500,6387333420,4940,4950,4980,4940,1279
20241204,121400,6381003575,4945,4980,4985,4945,718
20241204,121300,6377426060,4980,4975,4980,4975,2708
20241204,121200,6363940225,4950,4980,4980,4950,1457
20241204,121100,6356702780,4980,4975,4980,4955,3247
20241204,121000,6340546435,4975,4925,4980,4905,6253
20241204,120900,6309532790,4940,4945,4950,4935,2349
20241204,120800,6297918110,4945,4935,4945,4920,2984
20241204,120700,6283204055,4930,4895,4930,4895,4355
20241204,120600,6261830740,4895,4880,4895,4880,2861
20241204,120500,6247834900,4875,4865,4880,4855,1840
20241204,120400,6238892255,4855,4860,4860,4855,1114
20241204,120300,6233483235,4855,4865,4870,4855,2709
20241204,120200,6220314105,4865,4870,4870,4865,833
20241204,120100,6216257425,4870,4870,4875,4870,1568
20241204,120000,6208617670,4875,4890,4900,4875,1922
20241204,115900,6199235855,4900,4900,4910,4895,375
20241204,115800,6197398530,4910,4910,4910,4895,299
20241204,115700,6195930575,4910,4920,4920,4910,1608
20241204,115600,6188034120,4920,4915,4940,4910,3193
20241204,115500,6172315305,4930,4920,4930,4890,386
20241204,115400,6170419315,4920,4900,4920,4900,703
20241204,115300,6166972555,4900,4895,4900,4875,127
20241204,115200,6166352275,4900,4875,4900,4870,575
20241204,115100,6163551970,4900,4865,4900,4865,79
20241204,115000,6163166905,4865,4895,4895,4860,4990
20241204,114900,6138874605,4900,4910,4920,4895,157
20241204,114800,6138103940,4910,4935,4935,4895,2499
20241204,114700,6125829410,4940,4885,4940,4885,1762
20241204,114600,6117206075,4880,4880,4880,4880,11
20241204,114500,6117152395,4865,4865,4870,4865,92
20241204,114400,6116704810,4865,4865,4865,4865,100
20241204,114300,6116218310,4865,4880,4880,4855,1917
20241204,114200,6106896100,4880,4860,4880,4850,3287
20241204,114100,6090940720,4855,4875,4880,4855,5890
20241204,114000,6062224435,4875,4910,4915,4875,1943
20241204,113900,6052716775,4915,4910,4915,4910,1527
20241204,113800,6045219085,4910,4925,4940,4910,2111
20241204,113700,6034818075,4920,4890,4930,4855,3437
20241204,113600,6018003500,4895,4925,4940,4890,1999
20241204,113500,6008190695,4905,4915,4935,4895,1693
20241204,113400,5999869820,4925,4935,4950,4925,2865
20241204,113300,5985720915,4940,4905,4940,4905,1660
20241204,113200,5977553250,4905,4850,4920,4835,9809
20241204,113100,5929697425,4840,4830,4845,4830,1945
20241204,113000,5920299510,4830,4830,4850,4830,1292
20241204,112900,5914054345,4820,4815,4820,4810,2879
20241204,112800,5900187180,4820,4825,4835,4800,6126
20241204,112700,5870706755,4820,4850,4850,4820,9029
20241204,112600,5827108870,4855,4890,4890,4850,847
20241204,112500,5822991720,4890,4885,4890,4880,3193
20241204,112400,5807387620,4885,4850,4885,4850,1446
20241204,112300,5800338480,4870,4860,4880,4820,6108
20241204,112200,5770643635,4860,4870,4870,4815,12282
20241204,112100,5711141550,4870,4905,4905,4870,12358
20241204,112000,5650734860,4905,4940,4945,4905,4099
20241204,111900,5630511810,4945,4980,4980,4935,2898
20241204,111800,5616162525,4970,4970,4980,4970,2362
20241204,111700,5604407480,4970,4955,4970,4945,1203
20241204,111600,5598444160,4975,4970,4980,4945,6491
20241204,111500,5566276220,4960,4980,4980,4950,3053
20241204,111400,5551135105,4980,4985,4995,4950,3004
20241204,111300,5536186510,4990,5000,5010,4990,4407
20241204,111200,5514159730,5000,5020,5030,4995,8093
20241204,111100,5473630535,5020,5020,5030,5010,3839
20241204,111000,5454356015,5020,5000,5030,5000,2599
20241204,110900,5441332635,5000,5040,5040,5000,7036
20241204,110800,5406073765,5040,5040,5060,5020,15793
20241204,110700,5326402735,5030,5060,5080,5020,14011
20241204,110600,5255705505,5030,5030,5100,4980,28244
20241204,110500,5112608495,5030,4980,5100,4980,38509
20241204,110400,4917154035,4980,5000,5050,4980,11322
20241204,110300,4860537090,5010,4950,5050,4870,55024
20241204,110200,4587172775,4950,5030,5130,4895,99829
20241204,110100,4085203245,5030,5030,5030,5030,5599
20241204,110000,4057040275,5070,5070,5070,5070,0
20241204,105900,4057040275,5070,4975,5070,4970,79262
20241204,105800,3658954280,4975,4820,4975,4805,41939
20241204,105700,3453690465,4820,4760,4825,4760,15167
20241204,105600,3380789160,4725,4740,4760,4725,4861
20241204,105500,3357662065,4750,4760,4760,4750,105
20241204,105400,3357163265,4725,4755,4760,4725,506
20241204,105300,3354764745,4765,4770,4775,4760,2594
20241204,105200,3342389985,4775,4780,4780,4775,629
20241204,105100,3339384455,4775,4755,4775,4750,323
20241204,105000,3337845200,4750,4755,4760,4750,968
20241204,104900,3333242990,4760,4760,4760,4760,177
20241204,104800,3332400470,4750,4750,4750,4735,3519
20241204,104700,3315685505,4735,4790,4795,4735,12165
20241204,104600,3257824210,4795,4765,4795,4755,5220
20241204,104500,3232975780,4755,4790,4795,4755,1035
20241204,104400,3228047395,4770,4760,4800,4745,2368
20241204,104300,3216744575,4750,4760,4770,4750,232
20241204,104200,3215642170,4770,4770,4770,4750,264
20241204,104100,3214387120,4780,4755,4780,4755,72
20241204,104000,3214044415,4765,4770,4770,4765,193
20241204,103900,3213123865,4770,4775,4775,4720,5955
20241204,103800,3184920475,4780,4800,4800,4780,602
20241204,103700,3182038005,4825,4810,4830,4805,4017
20241204,103600,3162698345,4810,4800,4830,4735,4909
20241204,103500,3139155970,4780,4715,4835,4710,15493
20241204,103400,3064926800,4715,4705,4730,4705,633
20241204,103300,3061942370,4735,4735,4735,4695,57
20241204,103200,3061674185,4735,4725,4750,4700,7316
20241204,103100,3027226095,4750,4745,4750,4725,909
20241204,103000,3022919500,4750,4740,4770,4740,246
20241204,102900,3021750130,4735,4750,4750,4735,691
20241204,102800,3018473140,4745,4775,4775,4745,3121
20241204,102700,3003606115,4775,4790,4795,4775,3110
20241204,102600,2988716145,4790,4760,4800,4735,9104
20241204,102500,2945172560,4760,4725,4770,4720,21330
20241204,102400,2843897585,4720,4680,4720,4680,2300
20241204,102300,2833066985,4680,4700,4700,4680,1259
20241204,102200,2827149765,4700,4680,4705,4675,2681
20241204,102100,2814550265,4640,4685,4700,4615,1853
20241204,102000,2805878110,4685,4650,4690,4600,2998
20241204,101900,2791926135,4650,4620,4650,4605,1441
20241204,101800,2785255260,4625,4595,4625,4580,1608
20241204,101700,2777884765,4600,4580,4630,4570,1792
20241204,101600,2769672755,4580,4580,4595,4565,1595
20241204,101500,2762356340,4590,4645,4665,4585,3965
20241204,101400,2744072835,4630,4645,4645,4630,44
20241204,101300,2743868995,4665,4645,4665,4645,12
20241204,101200,2743813235,4680,4660,4680,4630,947
20241204,101100,2739426080,4680,4645,4680,4630,3178
20241204,101000,2724645030,4680,4675,4680,4645,819
20241204,100900,2720823435,4680,4680,4680,4680,1
20241204,100800,2720818755,4680,4655,4685,4650,416
20241204,100700,2718880970,4690,4690,4690,4690,1077
20241204,100600,2713829840,4690,4665,4700,4645,286
20241204,100500,2712498290,4715,4650,4715,4630,964
20241204,100400,2708005275,4650,4665,4665,4615,8221
20241204,100300,2669849630,4690,4730,4730,4670,3367
20241204,100200,2654086390,4730,4735,4735,4685,3927
20241204,100100,2635619025,4740,4740,4740,4740,235
20241204,100000,2634505125,4740,4745,4745,4705,1250
20241204,095900,2628577860,4745,4720,4745,4715,1682
20241204,095800,2620626245,4705,4720,4720,4705,1239
20241204,095700,2614794775,4725,4740,4740,4705,664
20241204,095600,2611668275,4710,4690,4730,4690,2963
20241204,095500,2597730990,4650,4660,4695,4645,477
20241204,095400,2595512780,4660,4660,4695,4660,1450
20241204,095300,2588755735,4660,4700,4700,4660,513
20241204,095200,2586360035,4700,4660,4700,4650,1300
20241204,095100,2580304750,4700,4685,4700,4655,1369
20241204,095000,2573911490,4685,4715,4730,4680,1113
20241204,094900,2568680345,4740,4735,4740,4720,1688
20241204,094800,2560710200,4755,4745,4765,4730,1449
20241204,094700,2553844420,4760,4760,4765,4745,552
20241204,094600,2551216530,4765,4780,4780,4735,2465
20241204,094500,2539529350,4780,4765,4785,4750,4609
20241204,094400,2517585970,4765,4780,4785,4760,3783
20241204,094300,2499532255,4780,4795,4795,4765,2497
20241204,094200,2487606515,4795,4750,4795,4720,6376
20241204,094100,2457249960,4750,4735,4755,4715,4425
20241204,094000,2436346520,4720,4720,4765,4720,2119
20241204,093900,2426329515,4720,4765,4765,4720,2251
20241204,093800,2415646415,4740,4790,4795,4730,2799
20241204,093700,2402315655,4795,4670,4830,4670,28988
20241204,093600,2263932925,4700,4685,4700,4670,1658
20241204,093500,2256147320,4685,4665,4685,4655,3038
20241204,093400,2241974190,4665,4670,4685,4655,1656
20241204,093300,2234253185,4670,4700,4710,4670,4431
20241204,093200,2213454760,4700,4695,4700,4660,2244
20241204,093100,2202951740,4730,4720,4740,4695,2559
20241204,093000,2190878285,4710,4690,4710,4645,3594
20241204,092900,2174004015,4690,4570,4700,4525,7651
20241204,092800,2138857805,4570,4750,4750,4550,9167
20241204,092700,2096217740,4750,4720,4765,4700,7646
20241204,092600,2060046435,4730,4695,4780,4695,20030
20241204,092500,1965050515,4715,4780,4795,4670,18891
20241204,092400,1875296980,4780,4740,4865,4725,56183
20241204,092300,1605791505,4705,4555,4755,4550,20708
20241204,092200,1509057835,4555,4600,4600,4555,827
20241204,092100,1505277025,4605,4610,4610,4575,281
20241204,092000,1503990245,4610,4610,4615,4575,1930
20241204,091900,1495091755,4575,4610,4610,4575,432
20241204,091800,1493113005,4610,4610,4615,4590,636
20241204,091700,1490181600,4610,4615,4615,4600,552
20241204,091600,1487640770,4615,4570,4620,4570,2613
20241204,091500,1475613005,4590,4545,4590,4540,1638
20241204,091400,1468130910,4535,4550,4565,4535,2822
20241204,091300,1455293570,4550,4575,4575,4550,668
20241204,091200,1452253645,4575,4595,4595,4550,4929
20241204,091100,1429744655,4595,4575,4595,4575,942
20241204,091000,1425432880,4575,4645,4645,4550,3533
20241204,090900,1409203910,4645,4670,4680,4600,16182
20241204,090800,1333930985,4675,4600,4705,4560,14114
20241204,090700,1268298480,4600,4575,4650,4560,9153
20241204,090600,1226179405,4575,4545,4580,4520,10144
20241204,090500,1180174225,4525,4540,4630,4510,7765
20241204,090400,1144712050,4615,4765,4765,4430,23468
20241204,090300,1035743140,4760,4750,4870,4725,32746
20241204,090200,878328440,4755,4890,4915,4740,51624
20241204,090100,629017580,4890,4400,4905,4400,77265
20241204,090000,262884535,4400,4610,4640,4400,56306
Reference in New Issue Copy Permalink