ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/029780/min/candle-20241224.csv

616 lines
32 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
20241224,191300,2300651250,40900,40900,40900,40900,2280
20241224,191200,2300651250,40900,40900,40900,40900,0
20241224,191100,2300651250,40900,40900,40900,40900,0
20241224,191000,2300651250,40900,40900,40900,40900,0
20241224,190900,2300651250,40900,40900,40900,40900,0
20241224,190800,2300651250,40900,40900,40900,40900,0
20241224,190700,2300651250,40900,40900,40900,40900,0
20241224,190600,2300651250,40900,40900,40900,40900,0
20241224,190500,2300651250,40900,40900,40900,40900,0
20241224,190400,2300651250,40900,40900,40900,40900,0
20241224,190300,2300651250,40900,40900,40900,40900,0
20241224,190200,2300651250,40900,40900,40900,40900,0
20241224,190100,2300651250,40900,40900,40900,40900,0
20241224,190000,2300651250,40900,40900,40900,40900,0
20241224,185900,2300651250,40900,40900,40900,40900,0
20241224,185800,2300651250,40900,40900,40900,40900,0
20241224,185700,2300651250,40900,40900,40900,40900,0
20241224,185600,2300651250,40900,40900,40900,40900,0
20241224,185500,2300651250,40900,40900,40900,40900,0
20241224,185400,2300651250,40900,40900,40900,40900,0
20241224,185300,2300651250,40900,40900,40900,40900,0
20241224,185200,2300651250,40900,40900,40900,40900,0
20241224,185100,2300651250,40900,40900,40900,40900,0
20241224,185000,2300651250,40900,40900,40900,40900,0
20241224,184900,2300651250,40900,40900,40900,40900,0
20241224,184800,2300651250,40900,40900,40900,40900,0
20241224,184700,2300651250,40900,40900,40900,40900,0
20241224,184600,2300651250,40900,40900,40900,40900,0
20241224,184500,2300651250,40900,40900,40900,40900,0
20241224,184400,2300651250,40900,40900,40900,40900,0
20241224,184300,2300651250,40900,40900,40900,40900,2280
20241224,184200,2300651250,40900,40900,40900,40900,0
20241224,184100,2300651250,40900,40900,40900,40900,0
20241224,184000,2300651250,40900,40900,40900,40900,0
20241224,183900,2300651250,40900,40900,40900,40900,0
20241224,183800,2300651250,40900,40900,40900,40900,0
20241224,183700,2300651250,40900,40900,40900,40900,0
20241224,183600,2300651250,40900,40900,40900,40900,0
20241224,183500,2300651250,40900,40900,40900,40900,0
20241224,183400,2300651250,40900,40900,40900,40900,0
20241224,183300,2300651250,40900,40900,40900,40900,0
20241224,183200,2300651250,40900,40900,40900,40900,0
20241224,183100,2300651250,40900,40900,40900,40900,0
20241224,183000,2300651250,40900,40900,40900,40900,0
20241224,182900,2300651250,40900,40900,40900,40900,0
20241224,182800,2300651250,40900,40900,40900,40900,0
20241224,182700,2300651250,40900,40900,40900,40900,0
20241224,182600,2300651250,40900,40900,40900,40900,0
20241224,182500,2300651250,40900,40900,40900,40900,0
20241224,182400,2300651250,40900,40900,40900,40900,0
20241224,182300,2300651250,40900,40900,40900,40900,0
20241224,182200,2300651250,40900,40900,40900,40900,0
20241224,182100,2300651250,40900,40900,40900,40900,0
20241224,182000,2300651250,40900,40900,40900,40900,0
20241224,181900,2300651250,40900,40900,40900,40900,0
20241224,181800,2300651250,40900,40900,40900,40900,0
20241224,181700,2300651250,40900,40900,40900,40900,0
20241224,181600,2300651250,40900,40900,40900,40900,0
20241224,181500,2300651250,40900,40900,40900,40900,0
20241224,181400,2300651250,40900,40900,40900,40900,0
20241224,181300,2300651250,40900,40900,40900,40900,2280
20241224,181200,2300651250,40900,40900,40900,40900,0
20241224,181100,2300651250,40900,40900,40900,40900,0
20241224,181000,2300651250,40900,40900,40900,40900,0
20241224,180900,2300651250,40900,40900,40900,40900,0
20241224,180800,2300651250,40900,40900,40900,40900,0
20241224,180700,2300651250,40900,40900,40900,40900,0
20241224,180600,2300651250,40900,40900,40900,40900,0
20241224,180500,2300651250,40900,40900,40900,40900,0
20241224,180400,2300651250,40900,40900,40900,40900,0
20241224,180300,2300651250,40900,40900,40900,40900,0
20241224,180200,2300651250,40900,40900,40900,40900,0
20241224,180100,2300651250,40900,40900,40900,40900,0
20241224,180000,2300651250,40900,40900,40900,40900,0
20241224,175900,2300651250,40900,40900,40900,40900,0
20241224,175800,2300651250,40900,40900,40900,40900,0
20241224,175700,2300651250,40900,40900,40900,40900,0
20241224,175600,2300651250,40900,40900,40900,40900,0
20241224,175500,2300651250,40900,40900,40900,40900,0
20241224,175400,2300651250,40900,40900,40900,40900,0
20241224,175300,2300651250,40900,40900,40900,40900,0
20241224,175200,2300651250,40900,40900,40900,40900,0
20241224,175100,2300651250,40900,40900,40900,40900,0
20241224,175000,2300651250,40900,40900,40900,40900,0
20241224,174900,2300651250,40900,40900,40900,40900,0
20241224,174800,2300651250,40900,40900,40900,40900,0
20241224,174700,2300651250,40900,40900,40900,40900,0
20241224,174600,2300651250,40900,40900,40900,40900,0
20241224,174500,2300651250,40900,40900,40900,40900,0
20241224,174400,2300651250,40900,40900,40900,40900,0
20241224,174300,2300651250,40900,40900,40900,40900,2280
20241224,174200,2300651250,40900,40900,40900,40900,0
20241224,174100,2300651250,40900,40900,40900,40900,0
20241224,174000,2300651250,40900,40900,40900,40900,0
20241224,173900,2300651250,40900,40900,40900,40900,0
20241224,173800,2300651250,40900,40900,40900,40900,0
20241224,173700,2300651250,40900,40900,40900,40900,0
20241224,173600,2300651250,40900,40900,40900,40900,0
20241224,173500,2300651250,40900,40900,40900,40900,0
20241224,173400,2300651250,40900,40900,40900,40900,0
20241224,173300,2300651250,40900,40900,40900,40900,0
20241224,173200,2300651250,40900,40900,40900,40900,0
20241224,173100,2300651250,40900,40900,40900,40900,0
20241224,173000,2300651250,40900,40900,40900,40900,0
20241224,172900,2300651250,40900,40900,40900,40900,0
20241224,172800,2300651250,40900,40900,40900,40900,0
20241224,172700,2300651250,40900,40900,40900,40900,0
20241224,172600,2300651250,40900,40900,40900,40900,0
20241224,172500,2300651250,40900,40900,40900,40900,0
20241224,172400,2300651250,40900,40900,40900,40900,0
20241224,172300,2300651250,40900,40900,40900,40900,0
20241224,172200,2300651250,40900,40900,40900,40900,0
20241224,172100,2300651250,40900,40900,40900,40900,0
20241224,172000,2300651250,40900,40900,40900,40900,0
20241224,171900,2300651250,40900,40900,40900,40900,0
20241224,171800,2300651250,40900,40900,40900,40900,0
20241224,171700,2300651250,40900,40900,40900,40900,0
20241224,171600,2300651250,40900,40900,40900,40900,0
20241224,171500,2300651250,40900,40900,40900,40900,0
20241224,171400,2300651250,40900,40900,40900,40900,0
20241224,171300,2300651250,40900,40900,40900,40900,2280
20241224,171200,2300651250,40900,40900,40900,40900,0
20241224,171100,2300651250,40900,40900,40900,40900,0
20241224,171000,2300651250,40900,40900,40900,40900,0
20241224,170900,2300651250,40900,40900,40900,40900,0
20241224,170800,2300651250,40900,40900,40900,40900,0
20241224,170700,2300651250,40900,40900,40900,40900,0
20241224,170600,2300651250,40900,40900,40900,40900,0
20241224,170500,2300651250,40900,40900,40900,40900,0
20241224,170400,2300651250,40900,40900,40900,40900,0
20241224,170300,2300651250,40900,40900,40900,40900,0
20241224,170200,2300651250,40900,40900,40900,40900,0
20241224,170100,2300651250,40900,40900,40900,40900,0
20241224,170000,2300651250,40900,40900,40900,40900,0
20241224,165900,2300651250,40900,40900,40900,40900,0
20241224,165800,2300651250,40900,40900,40900,40900,0
20241224,165700,2300651250,40900,40900,40900,40900,0
20241224,165600,2300651250,40900,40900,40900,40900,0
20241224,165500,2300651250,40900,40900,40900,40900,0
20241224,165400,2300651250,40900,40900,40900,40900,0
20241224,165300,2300651250,40900,40900,40900,40900,0
20241224,165200,2300651250,40900,40900,40900,40900,0
20241224,165100,2300651250,40900,40900,40900,40900,0
20241224,165000,2300651250,40900,40900,40900,40900,0
20241224,164900,2300651250,40900,40900,40900,40900,0
20241224,164800,2300651250,40900,40900,40900,40900,0
20241224,164700,2300651250,40900,40900,40900,40900,0
20241224,164600,2300651250,40900,40900,40900,40900,0
20241224,164500,2300651250,40900,40900,40900,40900,0
20241224,164400,2300651250,40900,40900,40900,40900,0
20241224,164300,2300651250,40900,40900,40900,40900,2280
20241224,164200,2300651250,40900,40900,40900,40900,0
20241224,164100,2300651250,40900,40900,40900,40900,0
20241224,164000,2300651250,40900,40900,40900,40900,0
20241224,163900,2300651250,40900,40900,40900,40900,0
20241224,163800,2300651250,40900,40900,40900,40900,0
20241224,163700,2300651250,40900,40900,40900,40900,0
20241224,163600,2300651250,40900,40900,40900,40900,0
20241224,163500,2300651250,40900,40900,40900,40900,0
20241224,163400,2300651250,40900,40900,40900,40900,0
20241224,163300,2300651250,40900,40900,40900,40900,0
20241224,163200,2300651250,40900,40900,40900,40900,0
20241224,163100,2300651250,40900,40900,40900,40900,0
20241224,163000,2300651250,40900,40900,40900,40900,0
20241224,162900,2300651250,40900,40900,40900,40900,0
20241224,162800,2300651250,40900,40900,40900,40900,0
20241224,162700,2300651250,40900,40900,40900,40900,0
20241224,162600,2300651250,40900,40900,40900,40900,0
20241224,162500,2300651250,40900,40900,40900,40900,0
20241224,162400,2300651250,40900,40900,40900,40900,0
20241224,162300,2300651250,40900,40900,40900,40900,0
20241224,162200,2300651250,40900,40900,40900,40900,0
20241224,162100,2300651250,40900,40900,40900,40900,0
20241224,162000,2300651250,40900,40900,40900,40900,0
20241224,161900,2300651250,40900,40900,40900,40900,0
20241224,161800,2300651250,40900,40900,40900,40900,0
20241224,161700,2300651250,40900,40900,40900,40900,0
20241224,161600,2300651250,40900,40900,40900,40900,0
20241224,161500,2300651250,40900,40900,40900,40900,0
20241224,161400,2300651250,40900,40900,40900,40900,0
20241224,161300,2300651250,40900,40900,40900,40900,2280
20241224,161200,2300651250,40900,40900,40900,40900,0
20241224,161100,2300651250,40900,40900,40900,40900,0
20241224,161000,2300651250,40900,40900,40900,40900,0
20241224,160900,2300651250,40900,40900,40900,40900,0
20241224,160800,2300651250,40900,40900,40900,40900,0
20241224,160700,2300651250,40900,40900,40900,40900,0
20241224,160600,2300651250,40900,40900,40900,40900,0
20241224,160500,2300651250,40900,40900,40900,40900,0
20241224,160400,2300651250,40900,40900,40900,40900,0
20241224,160300,2300651250,40900,40900,40900,40900,0
20241224,160200,2300651250,40900,40900,40900,40900,0
20241224,160100,2300651250,40900,40900,40900,40900,0
20241224,160000,2300651250,40900,40900,40900,40900,0
20241224,155900,2300651250,40900,40900,40900,40900,0
20241224,155800,2300651250,40900,40900,40900,40900,0
20241224,155700,2300651250,40900,40900,40900,40900,0
20241224,155600,2300651250,40900,40900,40900,40900,0
20241224,155500,2300651250,40900,40900,40900,40900,0
20241224,155400,2300651250,40900,40900,40900,40900,0
20241224,155300,2300651250,40900,40900,40900,40900,0
20241224,155200,2300651250,40900,40900,40900,40900,0
20241224,155100,2300651250,40900,40900,40900,40900,0
20241224,155000,2300651250,40900,40900,40900,40900,0
20241224,154900,2300651250,40900,40900,40900,40900,0
20241224,154800,2300651250,40900,40900,40900,40900,0
20241224,154700,2300651250,40900,40900,40900,40900,0
20241224,154600,2300651250,40900,40900,40900,40900,0
20241224,154500,2300651250,40900,40900,40900,40900,0
20241224,154400,2300651250,40900,40900,40900,40900,0
20241224,154300,2300651250,40900,40900,40900,40900,2280
20241224,154200,2300651250,40900,40900,40900,40900,0
20241224,154100,2300651250,40900,40900,40900,40900,0
20241224,154000,2300651250,40900,40900,40900,40900,0
20241224,153900,2300651250,40900,40900,40900,40900,0
20241224,153800,2300651250,40900,40900,40900,40900,0
20241224,153700,2300651250,40900,40900,40900,40900,0
20241224,153600,2300651250,40900,40900,40900,40900,0
20241224,153500,2300651250,40900,40900,40900,40900,0
20241224,153400,2300651250,40900,40900,40900,40900,0
20241224,153300,2300651250,40900,40900,40900,40900,0
20241224,153200,2300651250,40900,40900,40900,40900,0
20241224,153100,2300651250,40900,40900,40900,40900,0
20241224,153000,2300651250,40900,40900,40900,40900,2280
20241224,152900,2207399250,40900,40900,40900,40900,0
20241224,152800,2207399250,40900,40900,40900,40900,0
20241224,152700,2207399250,40900,40900,40900,40900,0
20241224,152600,2207399250,40900,40900,40900,40900,0
20241224,152500,2207399250,40900,40900,40900,40900,0
20241224,152400,2207399250,40900,40900,40900,40900,0
20241224,152300,2207399250,40900,40900,40900,40900,0
20241224,152200,2207399250,40900,40900,40900,40900,0
20241224,152100,2207399250,40900,40900,40900,40900,0
20241224,152000,2207399250,40900,40900,40900,40900,0
20241224,151900,2207399250,40900,40800,40900,40800,372
20241224,151800,2192205750,40800,40800,40850,40800,58
20241224,151700,2189838250,40850,40800,40850,40800,22
20241224,151600,2188939650,40800,40800,40850,40800,212
20241224,151500,2180289700,40800,40850,40850,40800,38
20241224,151400,2178737500,40800,40850,40850,40800,16
20241224,151300,2178084000,40800,40800,40850,40800,50
20241224,151200,2176041800,40850,40850,40850,40800,122
20241224,151100,2171060950,40850,40800,40850,40800,22
20241224,151000,2170162500,40850,40850,40850,40800,42
20241224,150900,2168447450,40800,40900,40900,40800,52
20241224,150800,2166323750,40800,40900,40900,40750,30
20241224,150700,2165099150,40900,40800,40900,40700,146
20241224,150600,2159142700,40800,40850,40850,40800,147
20241224,150500,2153137850,40850,40850,40850,40850,13
20241224,150400,2152606800,40850,40850,40850,40850,192
20241224,150300,2144763600,40800,40750,40850,40750,234
20241224,150200,2135212600,40800,40650,40800,40650,2046
20241224,150100,2051920250,40650,40650,40650,40650,18
20241224,150000,2051188550,40650,40650,40700,40650,31
20241224,145900,2049928350,40650,40650,40650,40650,11
20241224,145800,2049481200,40650,40650,40650,40650,27
20241224,145700,2048383650,40650,40700,40700,40650,50
20241224,145600,2046350950,40700,40650,40700,40650,5
20241224,145500,2046147550,40650,40650,40650,40650,24
20241224,145400,2045171950,40650,40650,40650,40650,38
20241224,145300,2043627250,40650,40650,40700,40650,14
20241224,145200,2043057900,40650,40650,40650,40650,8
20241224,145100,2042732700,40650,40650,40650,40650,206
20241224,145000,2034358800,40650,40650,40650,40650,23
20241224,144900,2033423850,40650,40650,40650,40650,54
20241224,144800,2031228750,40650,40650,40650,40650,25
20241224,144700,2030212500,40650,40650,40650,40650,17
20241224,144600,2029521450,40650,40650,40650,40650,28
20241224,144500,2028383250,40650,40650,40650,40650,22
20241224,144400,2027488950,40650,40650,40650,40650,24
20241224,144300,2026513350,40650,40650,40650,40650,98
20241224,144200,2022529650,40650,40650,40650,40650,0
20241224,144100,2022529650,40650,40650,40700,40650,20
20241224,144000,2021716500,40650,40700,40700,40650,40
20241224,143900,2020090250,40700,40700,40700,40650,534
20241224,143800,1998357650,40700,40700,40700,40700,469
20241224,143700,1979269350,40700,40700,40700,40700,8
20241224,143600,1978943750,40700,40700,40700,40700,25
20241224,143500,1977926250,40700,40750,40750,40700,890
20241224,143400,1941659250,40750,40800,40800,40750,9
20241224,143300,1941292400,40800,40750,40800,40750,20
20241224,143200,1940476750,40750,40800,40800,40750,23
20241224,143100,1939539300,40800,40800,40800,40750,24
20241224,143000,1938560500,40750,40750,40750,40750,20
20241224,142900,1937745500,40750,40750,40750,40750,11
20241224,142800,1937297250,40750,40800,40800,40750,18
20241224,142700,1936563600,40750,40750,40750,40750,11
20241224,142600,1936115350,40750,40750,40750,40750,17
20241224,142500,1935422600,40750,40750,40750,40750,16
20241224,142400,1934770600,40750,40750,40750,40750,14
20241224,142300,1934200100,40750,40750,40750,40750,24
20241224,142200,1933222100,40800,40800,40800,40800,20
20241224,142100,1932406100,40750,40750,40800,40750,15
20241224,142000,1931794600,40800,40800,40800,40800,16
20241224,141900,1931141800,40750,40750,40750,40750,10
20241224,141800,1930734300,40750,40800,40800,40750,8
20241224,141700,1930408050,40750,40750,40750,40750,1
20241224,141600,1930367300,40750,40750,40800,40750,53
20241224,141500,1928207450,40800,40800,40800,40800,0
20241224,141400,1928207450,40800,40750,40800,40750,357
20241224,141300,1913659650,40800,40750,40800,40750,5
20241224,141200,1913455850,40750,40750,40750,40750,149
20241224,141100,1907384100,40750,40700,40750,40700,10
20241224,141000,1906976800,40700,40750,40750,40700,5
20241224,140900,1906773200,40750,40750,40750,40750,76
20241224,140800,1903676200,40750,40750,40750,40750,1
20241224,140700,1903635450,40700,40700,40700,40650,1302
20241224,140600,1850698900,40700,40700,40700,40700,18
20241224,140500,1849966300,40700,40600,40700,40600,170
20241224,140400,1843051950,40650,40650,40650,40600,118
20241224,140300,1838255300,40650,40650,40650,40650,42
20241224,140200,1836548000,40650,40650,40650,40650,4
20241224,140100,1836385400,40650,40650,40650,40650,7
20241224,140000,1836100850,40650,40650,40650,40650,0
20241224,135900,1836100850,40650,40650,40650,40650,4
20241224,135800,1835938250,40650,40650,40650,40650,1
20241224,135700,1835897600,40650,40650,40650,40650,239
20241224,135600,1826182250,40650,40650,40650,40650,3
20241224,135500,1826060300,40700,40650,40700,40650,2
20241224,135400,1825978950,40700,40650,40700,40650,187
20241224,135300,1818368250,40650,40650,40650,40650,1
20241224,135200,1818327600,40650,40650,40650,40650,4
20241224,135100,1818165000,40650,40650,40650,40650,5
20241224,135000,1817961750,40700,40700,40700,40700,10
20241224,134900,1817554750,40650,40650,40650,40650,0
20241224,134800,1817554750,40650,40650,40650,40650,4
20241224,134700,1817392150,40650,40650,40700,40650,267
20241224,134600,1806537600,40650,40650,40650,40650,0
20241224,134500,1806537600,40650,40650,40650,40650,6
20241224,134400,1806293700,40650,40650,40650,40650,5
20241224,134300,1806090450,40700,40700,40700,40700,1
20241224,134200,1806049750,40650,40650,40650,40650,3
20241224,134100,1805927800,40650,40650,40650,40650,0
20241224,134000,1805927800,40650,40650,40650,40650,7
20241224,133900,1805643250,40650,40600,40650,40600,623
20241224,133800,1780348600,40550,40500,40550,40500,384
20241224,133700,1764789100,40500,40500,40500,40500,57
20241224,133600,1762480600,40500,40500,40500,40500,37
20241224,133500,1760982100,40500,40500,40500,40500,69
20241224,133400,1758187600,40500,40500,40500,40500,46
20241224,133300,1756324600,40500,40550,40550,40500,117
20241224,133200,1751582100,40500,40500,40500,40500,44
20241224,133100,1749800100,40500,40450,40500,40450,834
20241224,133000,1716033750,40450,40450,40500,40450,57
20241224,132900,1713727950,40450,40500,40500,40450,258
20241224,132800,1703286850,40450,40500,40550,40450,390
20241224,132700,1687497600,40500,40550,40550,40500,90
20241224,132600,1683851100,40550,40550,40550,40500,406
20241224,132500,1667396550,40550,40550,40550,40550,32
20241224,132400,1666098950,40550,40550,40600,40550,204
20241224,132300,1657825700,40550,40550,40550,40550,94
20241224,132200,1654014000,40600,40550,40600,40550,42
20241224,132100,1652310850,40550,40550,40550,40550,13
20241224,132000,1651783700,40550,40500,40600,40500,495
20241224,131900,1631711800,40500,40500,40550,40500,129
20241224,131800,1626482750,40500,40500,40500,40500,31
20241224,131700,1625227250,40500,40400,40600,40400,815
20241224,131600,1592228750,40550,40500,40550,40400,2051
20241224,131500,1509321150,40600,40500,40650,40450,567
20241224,131400,1486363700,40500,40550,40650,40500,444
20241224,131300,1468366950,40500,40500,40500,40500,56
20241224,131200,1466098950,40600,40500,40600,40450,532
20241224,131100,1444562250,40500,40550,40650,40500,1510
20241224,131000,1383387500,40600,40600,40650,40550,301
20241224,130900,1371168150,40600,40650,40700,40550,2398
20241224,130800,1273846900,40650,40600,40700,40600,399
20241224,130700,1257634300,40650,40600,40650,40600,565
20241224,130600,1234685300,40650,40600,40650,40600,299
20241224,130500,1222539150,40600,40600,40600,40600,45
20241224,130400,1220712150,40600,40600,40600,40600,77
20241224,130300,1217585950,40600,40600,40600,40600,42
20241224,130200,1215880750,40600,40600,40600,40600,74
20241224,130100,1212876350,40600,40650,40650,40600,104
20241224,130000,1208648900,40650,40650,40650,40650,87
20241224,125900,1205112350,40600,40600,40600,40600,1
20241224,125800,1205071750,40600,40600,40650,40600,276
20241224,125700,1193859750,40600,40600,40600,40600,4
20241224,125600,1193697350,40600,40600,40650,40600,21
20241224,125500,1192844250,40650,40650,40650,40600,51
20241224,125400,1190773050,40600,40600,40600,40600,17
20241224,125300,1190082850,40600,40600,40600,40600,16
20241224,125200,1189433250,40650,40550,40650,40550,283
20241224,125100,1177945650,40600,40600,40600,40500,208
20241224,125000,1169508100,40600,40600,40650,40500,777
20241224,124900,1138000950,40600,40600,40600,40600,0
20241224,124800,1138000950,40600,40600,40600,40600,22
20241224,124700,1137107750,40650,40650,40650,40600,166
20241224,124600,1130364050,40650,40650,40650,40650,1
20241224,124500,1130323400,40650,40650,40650,40650,11
20241224,124400,1129876250,40650,40650,40650,40650,55
20241224,124300,1127640500,40650,40700,40700,40650,44
20241224,124200,1125849850,40650,40650,40650,40650,41
20241224,124100,1124183200,40650,40650,40650,40650,0
20241224,124000,1124183200,40650,40650,40700,40600,441
20241224,123900,1106262300,40650,40700,40700,40650,56
20241224,123800,1103984100,40700,40700,40700,40700,0
20241224,123700,1103984100,40700,40700,40700,40700,2
20241224,123600,1103902700,40700,40750,40750,40700,6
20241224,123500,1103658350,40750,40750,40750,40750,50
20241224,123400,1101620850,40700,40700,40700,40700,9
20241224,123300,1101254550,40700,40700,40700,40700,0
20241224,123200,1101254550,40700,40750,40750,40700,126
20241224,123100,1096126250,40750,40650,40800,40650,123
20241224,123000,1091116300,40650,40650,40650,40650,3
20241224,122900,1090994350,40700,40650,40700,40650,52
20241224,122800,1088879050,40650,40650,40650,40650,22
20241224,122700,1087984750,40650,40650,40650,40650,17
20241224,122600,1087293700,40700,40700,40700,40700,0
20241224,122500,1087293700,40700,40550,40700,40550,336
20241224,122400,1073633900,40550,40550,40550,40550,16
20241224,122300,1072985100,40600,40550,40600,40550,77
20241224,122200,1069859250,40600,40500,40600,40450,224
20241224,122100,1060786850,40500,40500,40500,40500,3
20241224,122000,1060665350,40500,40500,40500,40500,2
20241224,121900,1060584350,40500,40500,40500,40450,225
20241224,121800,1051473600,40500,40500,40550,40400,1051
20241224,121700,1008977800,40500,40450,40500,40450,321
20241224,121600,995987400,40450,40500,40500,40400,641
20241224,121500,970064050,40500,40500,40500,40450,266
20241224,121400,959297850,40500,40550,40550,40500,264
20241224,121300,948595100,40500,40500,40500,40500,31
20241224,121200,947339600,40500,40500,40500,40450,408
20241224,121100,930825600,40500,40550,40550,40500,841
20241224,121000,896745700,40550,40500,40550,40450,1243
20241224,120900,846411750,40500,40500,40500,40500,109
20241224,120800,841997250,40500,40500,40550,40500,19
20241224,120700,841227650,40500,40500,40550,40500,377
20241224,120600,825949400,40500,40550,40550,40500,602
20241224,120500,801566850,40550,40550,40550,40550,17
20241224,120400,800877500,40600,40550,40600,40550,119
20241224,120300,796052000,40550,40600,40600,40550,584
20241224,120200,772366200,40650,40650,40650,40600,465
20241224,120100,753480050,40650,40650,40700,40650,94
20241224,120000,749658900,40700,40650,40700,40650,38
20241224,115900,748114100,40700,40650,40700,40650,43
20241224,115800,746366100,40650,40650,40700,40650,309
20241224,115700,733805200,40650,40650,40650,40600,153
20241224,115600,727591150,40700,40650,40800,40600,805
20241224,115500,694862350,40700,40650,40700,40600,192
20241224,115400,687058550,40650,40650,40700,40600,593
20241224,115300,662963100,40700,40750,40750,40650,446
20241224,115200,644824400,40700,40750,40750,40700,461
20241224,115100,626052200,40750,40700,40750,40700,14
20241224,115000,625482350,40750,40700,40750,40700,63
20241224,114900,622918100,40700,40750,40750,40700,201
20241224,114800,614735900,40800,40750,40800,40750,33
20241224,114700,613391100,40800,40750,40800,40750,4
20241224,114600,613228000,40800,40800,40800,40750,412
20241224,114500,596435850,40800,40850,40850,40800,1009
20241224,114400,555268400,40850,40850,40850,40850,28
20241224,114300,554124600,40850,40850,40850,40850,2
20241224,114200,554042900,40850,40850,40850,40850,55
20241224,114100,551796150,40850,40850,40850,40850,234
20241224,114000,542237250,40850,40850,40900,40800,659
20241224,113900,515335850,40850,40900,40900,40850,107
20241224,113800,510964850,40850,40850,40850,40850,5
20241224,113700,510760600,40900,40900,40900,40850,702
20241224,113600,482076600,40900,40900,40900,40900,25
20241224,113500,481054100,40900,40900,40900,40900,3
20241224,113400,480931400,40950,40900,41100,40900,12
20241224,113300,480440350,40900,41000,41000,40900,31
20241224,113200,479172250,41000,41000,41000,41000,18
20241224,113100,478434250,41150,40900,41500,40900,1673
20241224,113000,409576150,40850,40850,40850,40850,32
20241224,112900,408268950,40850,40850,40850,40850,3
20241224,112800,408146400,40850,40850,40850,40850,7
20241224,112700,407860450,40850,40850,40850,40850,15
20241224,112600,407247700,40850,40850,40850,40850,5
20241224,112500,407043450,40850,40850,40900,40850,15
20241224,112400,406430200,40850,40850,40850,40850,17
20241224,112300,405735750,40850,40850,40850,40800,80
20241224,112200,402467800,40850,40800,40850,40800,14
20241224,112100,401895950,40850,40850,40900,40850,23
20241224,112000,400956150,40850,40850,40850,40850,2
20241224,111900,400874450,40850,40900,40900,40800,178
20241224,111800,393594700,40900,40850,40900,40850,277
20241224,111700,382278200,40850,40900,40900,40850,39
20241224,111600,380684500,40900,40900,40900,40900,5
20241224,111500,380480000,40900,40900,40900,40900,44
20241224,111400,378680400,40900,40900,40900,40900,3
20241224,111300,378557700,40900,40900,40900,40900,0
20241224,111200,378557700,40900,40900,40900,40900,2
20241224,111100,378475900,40850,40850,40850,40850,4
20241224,111000,378312500,40900,40900,40900,40900,3
20241224,110900,378189800,40850,40850,40850,40850,12
20241224,110800,377699600,40850,40800,40900,40800,7
20241224,110700,377413550,40900,40850,40900,40850,853
20241224,110600,342567750,40800,40850,40850,40750,911
20241224,110500,305400650,40800,40850,40850,40800,6
20241224,110400,305155800,40800,40800,40850,40800,12
20241224,110300,304666100,40850,40800,40850,40800,9
20241224,110200,304298550,40850,40800,40850,40800,14
20241224,110100,303727000,40800,40800,40800,40800,43
20241224,110000,301972600,40800,40850,40850,40800,304
20241224,105900,289554400,40850,40900,40900,40850,11
20241224,105800,289105000,40900,40900,40900,40900,4
20241224,105700,288941400,40900,40850,40900,40850,18
20241224,105600,288205950,40850,40850,40850,40850,7
20241224,105500,287920000,40850,40850,40850,40850,0
20241224,105400,287920000,40850,40900,40900,40850,169
20241224,105300,281008150,40900,40900,40900,40900,20
20241224,105200,280190150,40900,40900,40950,40900,8
20241224,105100,279862750,40950,40950,40950,40950,6
20241224,105000,279617050,40950,40950,40950,40950,118
20241224,104900,274784950,40950,41050,41050,40950,680
20241224,104800,246890050,41050,41050,41050,41050,4
20241224,104700,246725850,41100,41100,41100,41100,0
20241224,104600,246725850,41100,41050,41100,41050,10
20241224,104500,246315150,41050,41050,41050,41050,2
20241224,104400,246233050,41100,41150,41150,41100,132
20241224,104300,240807750,41150,41150,41150,41100,67
20241224,104200,238050850,41150,41150,41150,41150,0
20241224,104100,238050850,41150,41150,41150,41150,380
20241224,104000,222413850,41200,41200,41200,41200,10
20241224,103900,222001850,41200,41200,41200,41200,15
20241224,103800,221383850,41200,41250,41250,41200,496
20241224,103700,200929550,41300,41250,41300,41250,50
20241224,103600,198864700,41300,41300,41300,41250,50
20241224,103500,196800050,41300,41250,41300,41250,8
20241224,103400,196469750,41300,41300,41300,41250,13
20241224,103300,195932950,41300,41300,41300,41300,6
20241224,103200,195685150,41250,41300,41300,41250,17
20241224,103100,194983250,41250,41250,41300,41250,12
20241224,103000,194488150,41300,41300,41300,41250,9
20241224,102900,194116550,41300,41300,41300,41300,8
20241224,102800,193786150,41300,41300,41300,41250,12
20241224,102700,193290700,41250,41300,41300,41250,11
20241224,102600,192836600,41300,41300,41300,41250,16
20241224,102500,192176250,41300,41300,41300,41300,57
20241224,102400,189822150,41300,41250,41300,41250,14
20241224,102300,189244450,41300,41300,41300,41300,6
20241224,102200,188996650,41300,41300,41300,41250,17
20241224,102100,188294950,41250,41300,41300,41250,95
20241224,102000,184373050,41250,41250,41250,41250,41
20241224,101900,182681800,41250,41300,41300,41250,7
20241224,101800,182392850,41250,41300,41300,41250,15
20241224,101700,181773950,41300,41300,41300,41250,24
20241224,101600,180782850,41300,41300,41300,41300,5
20241224,101500,180576350,41300,41350,41350,41250,104
20241224,101400,176281600,41350,41350,41350,41350,60
20241224,101300,173800600,41350,41250,41350,41250,17
20241224,101200,173098300,41300,41300,41300,41300,6
20241224,101100,172850500,41300,41300,41300,41300,42
20241224,101000,171115900,41250,41250,41300,41200,78
20241224,100900,167898400,41250,41250,41250,41200,8
20241224,100800,167568500,41250,41200,41250,41200,197
20241224,100700,159451850,41200,41200,41200,41200,68
20241224,100600,156650250,41200,41150,41200,41150,14
20241224,100500,156073600,41200,41200,41200,41200,5
20241224,100400,155867600,41200,41200,41200,41150,10
20241224,100300,155455800,41150,41200,41200,41150,63
20241224,100200,152862950,41200,41150,41200,41150,11
20241224,100100,152409850,41150,41200,41250,41150,40
20241224,100000,150762250,41200,41250,41250,41200,47
20241224,095900,148825700,41200,41200,41200,41200,11
20241224,095800,148372500,41200,41200,41250,41200,9
20241224,095700,148001650,41200,41250,41300,41150,147
20241224,095600,141947150,41300,41250,41300,41250,3
20241224,095500,141823300,41250,41250,41250,41200,34
20241224,095400,140420900,41250,41250,41250,41250,41
20241224,095300,138729650,41300,41300,41300,41300,16
20241224,095200,138068850,41300,41250,41300,41250,18
20241224,095100,137325700,41250,41300,41300,41250,12
20241224,095000,136830650,41250,41300,41300,41200,16
20241224,094900,136170350,41300,41250,41300,41200,73
20241224,094800,133158050,41200,41250,41250,41200,6
20241224,094700,132910750,41200,41250,41250,41200,41
20241224,094600,131220450,41300,41250,41300,41250,81
20241224,094500,127876200,41250,41250,41250,41250,50
20241224,094400,125813700,41200,41200,41200,41200,24
20241224,094300,124824900,41200,41250,41250,41200,8
20241224,094200,124495000,41250,41150,41250,41150,57
20241224,094100,122145850,41200,41200,41200,41150,18
20241224,094000,121404300,41150,41200,41200,41150,5
20241224,093900,121198350,41200,41200,41200,41150,9
20241224,093800,120827750,41200,41200,41200,41150,38
20241224,093700,119262200,41200,41200,41250,41200,36
20241224,093600,117778900,41250,41200,41250,41150,133
20241224,093500,112298850,41200,41150,41200,41150,30
20241224,093400,111063800,41200,41150,41200,41150,27
20241224,093300,109951450,41200,41250,41250,41200,73
20241224,093200,106943700,41200,41250,41250,41200,27
20241224,093100,105830100,41250,41200,41250,41200,240
20241224,093000,95942000,41150,41200,41200,41150,14
20241224,092900,95365750,41150,41150,41200,41150,76
20241224,092800,92238200,41150,41200,41200,41150,95
20241224,092700,88328800,41200,41200,41200,41200,200
20241224,092600,80088800,41200,41250,41250,41200,45
20241224,092500,78234700,41250,41250,41250,41200,44
20241224,092400,76421150,41250,41300,41300,41250,233
20241224,092300,66809750,41300,41250,41300,41250,10
20241224,092200,66397200,41250,41250,41300,41250,43
20241224,092100,64623300,41250,41250,41250,41250,8
20241224,092000,64293300,41250,41250,41300,41250,4
20241224,091900,64128200,41250,41250,41250,41250,29
20241224,091800,62931950,41250,41350,41350,41250,32
20241224,091700,61610300,41300,41400,41400,41300,171
20241224,091600,54541400,41350,41350,41350,41350,80
20241224,091500,51233400,41350,41350,41400,41350,16
20241224,091400,50571400,41350,41350,41350,41350,8
20241224,091300,50240600,41400,41350,41400,41350,12
20241224,091200,49744300,41350,41350,41350,41350,4
20241224,091100,49578900,41350,41350,41400,41350,38
20241224,091000,48007350,41350,41350,41350,41300,67
20241224,090900,45237450,41350,41350,41400,41350,33
20241224,090800,43872800,41350,41300,41350,41300,19
20241224,090700,43087250,41300,41400,41400,41050,174
20241224,090600,35922950,41400,41500,41500,41400,67
20241224,090500,33146850,41500,41500,41500,41500,8
20241224,090400,32814850,41500,41550,41550,41500,33
20241224,090300,31445200,41550,41550,41550,41500,27
20241224,090200,30324100,41550,41550,41550,41500,22
20241224,090100,29410050,41600,41600,41600,41600,66
20241224,090000,26664450,41600,41450,41600,41400,643
Reference in New Issue Copy Permalink