ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/084010/min/candle-20241202.csv

662 lines
34 KiB
CSV
Raw Normal View History

Update 2024-12-02 2741 candle_min
2024-12-02 22:01:47 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,195900,1235037000,15500,15500,15500,15500,1001
20241202,195800,1235037000,15500,15500,15500,15500,0
20241202,195700,1235037000,15500,15500,15500,15500,0
20241202,195600,1235037000,15500,15500,15500,15500,0
20241202,195500,1235037000,15500,15500,15500,15500,0
20241202,195400,1235037000,15500,15500,15500,15500,0
20241202,195300,1235037000,15500,15500,15500,15500,0
20241202,195200,1235037000,15500,15500,15500,15500,0
20241202,195100,1235037000,15500,15500,15500,15500,0
20241202,195000,1235037000,15500,15500,15500,15500,0
20241202,194900,1235037000,15500,15500,15500,15500,0
20241202,194800,1235037000,15500,15500,15500,15500,0
20241202,194700,1235037000,15500,15500,15500,15500,0
20241202,194600,1235037000,15500,15500,15500,15500,0
20241202,194500,1235037000,15500,15500,15500,15500,0
20241202,194400,1235037000,15500,15500,15500,15500,0
20241202,194300,1235037000,15500,15500,15500,15500,0
20241202,194200,1235037000,15500,15500,15500,15500,0
20241202,194100,1235037000,15500,15500,15500,15500,0
20241202,194000,1235037000,15500,15500,15500,15500,0
20241202,193900,1235037000,15500,15500,15500,15500,0
20241202,193800,1235037000,15500,15500,15500,15500,0
20241202,193700,1235037000,15500,15500,15500,15500,0
20241202,193600,1235037000,15500,15500,15500,15500,0
20241202,193500,1235037000,15500,15500,15500,15500,0
20241202,193400,1235037000,15500,15500,15500,15500,0
20241202,193300,1235037000,15500,15500,15500,15500,0
20241202,193200,1235037000,15500,15500,15500,15500,0
20241202,193100,1235037000,15500,15500,15500,15500,0
20241202,193000,1235037000,15500,15500,15500,15500,0
20241202,192900,1235037000,15500,15500,15500,15500,1001
20241202,192800,1235037000,15500,15500,15500,15500,0
20241202,192700,1235037000,15500,15500,15500,15500,0
20241202,192600,1235037000,15500,15500,15500,15500,0
20241202,192500,1235037000,15500,15500,15500,15500,0
20241202,192400,1235037000,15500,15500,15500,15500,0
20241202,192300,1235037000,15500,15500,15500,15500,0
20241202,192200,1235037000,15500,15500,15500,15500,0
20241202,192100,1235037000,15500,15500,15500,15500,0
20241202,192000,1235037000,15500,15500,15500,15500,0
20241202,191900,1235037000,15500,15500,15500,15500,0
20241202,191800,1235037000,15500,15500,15500,15500,0
20241202,191700,1235037000,15500,15500,15500,15500,0
20241202,191600,1235037000,15500,15500,15500,15500,0
20241202,191500,1235037000,15500,15500,15500,15500,0
20241202,191400,1235037000,15500,15500,15500,15500,0
20241202,191300,1235037000,15500,15500,15500,15500,0
20241202,191200,1235037000,15500,15500,15500,15500,0
20241202,191100,1235037000,15500,15500,15500,15500,0
20241202,191000,1235037000,15500,15500,15500,15500,0
20241202,190900,1235037000,15500,15500,15500,15500,0
20241202,190800,1235037000,15500,15500,15500,15500,0
20241202,190700,1235037000,15500,15500,15500,15500,0
20241202,190600,1235037000,15500,15500,15500,15500,0
20241202,190500,1235037000,15500,15500,15500,15500,0
20241202,190400,1235037000,15500,15500,15500,15500,0
20241202,190300,1235037000,15500,15500,15500,15500,0
20241202,190200,1235037000,15500,15500,15500,15500,0
20241202,190100,1235037000,15500,15500,15500,15500,0
20241202,190000,1235037000,15500,15500,15500,15500,0
20241202,185900,1235037000,15500,15500,15500,15500,1001
20241202,185800,1235037000,15500,15500,15500,15500,0
20241202,185700,1235037000,15500,15500,15500,15500,0
20241202,185600,1235037000,15500,15500,15500,15500,0
20241202,185500,1235037000,15500,15500,15500,15500,0
20241202,185400,1235037000,15500,15500,15500,15500,0
20241202,185300,1235037000,15500,15500,15500,15500,0
20241202,185200,1235037000,15500,15500,15500,15500,0
20241202,185100,1235037000,15500,15500,15500,15500,0
20241202,185000,1235037000,15500,15500,15500,15500,0
20241202,184900,1235037000,15500,15500,15500,15500,0
20241202,184800,1235037000,15500,15500,15500,15500,0
20241202,184700,1235037000,15500,15500,15500,15500,0
20241202,184600,1235037000,15500,15500,15500,15500,0
20241202,184500,1235037000,15500,15500,15500,15500,0
20241202,184400,1235037000,15500,15500,15500,15500,0
20241202,184300,1235037000,15500,15500,15500,15500,0
20241202,184200,1235037000,15500,15500,15500,15500,0
20241202,184100,1235037000,15500,15500,15500,15500,0
20241202,184000,1235037000,15500,15500,15500,15500,0
20241202,183900,1235037000,15500,15500,15500,15500,0
20241202,183800,1235037000,15500,15500,15500,15500,0
20241202,183700,1235037000,15500,15500,15500,15500,0
20241202,183600,1235037000,15500,15500,15500,15500,0
20241202,183500,1235037000,15500,15500,15500,15500,0
20241202,183400,1235037000,15500,15500,15500,15500,0
20241202,183300,1235037000,15500,15500,15500,15500,0
20241202,183200,1235037000,15500,15500,15500,15500,0
20241202,183100,1235037000,15500,15500,15500,15500,0
20241202,183000,1235037000,15500,15500,15500,15500,0
20241202,182900,1235037000,15500,15500,15500,15500,1001
20241202,182800,1235037000,15500,15500,15500,15500,0
20241202,182700,1235037000,15500,15500,15500,15500,0
20241202,182600,1235037000,15500,15500,15500,15500,0
20241202,182500,1235037000,15500,15500,15500,15500,0
20241202,182400,1235037000,15500,15500,15500,15500,0
20241202,182300,1235037000,15500,15500,15500,15500,0
20241202,182200,1235037000,15500,15500,15500,15500,0
20241202,182100,1235037000,15500,15500,15500,15500,0
20241202,182000,1235037000,15500,15500,15500,15500,0
20241202,181900,1235037000,15500,15500,15500,15500,0
20241202,181800,1235037000,15500,15500,15500,15500,0
20241202,181700,1235037000,15500,15500,15500,15500,0
20241202,181600,1235037000,15500,15500,15500,15500,0
20241202,181500,1235037000,15500,15500,15500,15500,0
20241202,181400,1235037000,15500,15500,15500,15500,0
20241202,181300,1235037000,15500,15500,15500,15500,0
20241202,181200,1235037000,15500,15500,15500,15500,0
20241202,181100,1235037000,15500,15500,15500,15500,0
20241202,181000,1235037000,15500,15500,15500,15500,0
20241202,180900,1235037000,15500,15500,15500,15500,0
20241202,180800,1235037000,15500,15500,15500,15500,0
20241202,180700,1235037000,15500,15500,15500,15500,0
20241202,180600,1235037000,15500,15500,15500,15500,0
20241202,180500,1235037000,15500,15500,15500,15500,0
20241202,180400,1235037000,15500,15500,15500,15500,0
20241202,180300,1235037000,15500,15500,15500,15500,0
20241202,180200,1235037000,15500,15500,15500,15500,0
20241202,180100,1235037000,15500,15500,15500,15500,0
20241202,180000,1235037000,15500,15500,15500,15500,0
20241202,175900,1235037000,15500,15500,15500,15500,1001
20241202,175800,1235037000,15500,15500,15500,15500,0
20241202,175700,1235037000,15500,15500,15500,15500,0
20241202,175600,1235037000,15500,15500,15500,15500,0
20241202,175500,1235037000,15500,15500,15500,15500,0
20241202,175400,1235037000,15500,15500,15500,15500,0
20241202,175300,1235037000,15500,15500,15500,15500,0
20241202,175200,1235037000,15500,15500,15500,15500,0
20241202,175100,1235037000,15500,15500,15500,15500,0
20241202,175000,1235037000,15500,15500,15500,15500,0
20241202,174900,1235037000,15500,15500,15500,15500,0
20241202,174800,1235037000,15500,15500,15500,15500,0
20241202,174700,1235037000,15500,15500,15500,15500,0
20241202,174600,1235037000,15500,15500,15500,15500,0
20241202,174500,1235037000,15500,15500,15500,15500,0
20241202,174400,1235037000,15500,15500,15500,15500,0
20241202,174300,1235037000,15500,15500,15500,15500,0
20241202,174200,1235037000,15500,15500,15500,15500,0
20241202,174100,1235037000,15500,15500,15500,15500,0
20241202,174000,1235037000,15500,15500,15500,15500,0
20241202,173900,1235037000,15500,15500,15500,15500,0
20241202,173800,1235037000,15500,15500,15500,15500,0
20241202,173700,1235037000,15500,15500,15500,15500,0
20241202,173600,1235037000,15500,15500,15500,15500,0
20241202,173500,1235037000,15500,15500,15500,15500,0
20241202,173400,1235037000,15500,15500,15500,15500,0
20241202,173300,1235037000,15500,15500,15500,15500,0
20241202,173200,1235037000,15500,15500,15500,15500,0
20241202,173100,1235037000,15500,15500,15500,15500,0
20241202,173000,1235037000,15500,15500,15500,15500,0
20241202,172900,1235037000,15500,15500,15500,15500,1001
20241202,172800,1235037000,15500,15500,15500,15500,0
20241202,172700,1235037000,15500,15500,15500,15500,0
20241202,172600,1235037000,15500,15500,15500,15500,0
20241202,172500,1235037000,15500,15500,15500,15500,0
20241202,172400,1235037000,15500,15500,15500,15500,0
20241202,172300,1235037000,15500,15500,15500,15500,0
20241202,172200,1235037000,15500,15500,15500,15500,0
20241202,172100,1235037000,15500,15500,15500,15500,0
20241202,172000,1235037000,15500,15500,15500,15500,0
20241202,171900,1235037000,15500,15500,15500,15500,0
20241202,171800,1235037000,15500,15500,15500,15500,0
20241202,171700,1235037000,15500,15500,15500,15500,0
20241202,171600,1235037000,15500,15500,15500,15500,0
20241202,171500,1235037000,15500,15500,15500,15500,0
20241202,171400,1235037000,15500,15500,15500,15500,0
20241202,171300,1235037000,15500,15500,15500,15500,0
20241202,171200,1235037000,15500,15500,15500,15500,0
20241202,171100,1235037000,15500,15500,15500,15500,0
20241202,171000,1235037000,15500,15500,15500,15500,0
20241202,170900,1235037000,15500,15500,15500,15500,0
20241202,170800,1235037000,15500,15500,15500,15500,0
20241202,170700,1235037000,15500,15500,15500,15500,0
20241202,170600,1235037000,15500,15500,15500,15500,0
20241202,170500,1235037000,15500,15500,15500,15500,0
20241202,170400,1235037000,15500,15500,15500,15500,0
20241202,170300,1235037000,15500,15500,15500,15500,0
20241202,170200,1235037000,15500,15500,15500,15500,0
20241202,170100,1235037000,15500,15500,15500,15500,0
20241202,170000,1235037000,15500,15500,15500,15500,0
20241202,165900,1235037000,15500,15500,15500,15500,1001
20241202,165800,1235037000,15500,15500,15500,15500,0
20241202,165700,1235037000,15500,15500,15500,15500,0
20241202,165600,1235037000,15500,15500,15500,15500,0
20241202,165500,1235037000,15500,15500,15500,15500,0
20241202,165400,1235037000,15500,15500,15500,15500,0
20241202,165300,1235037000,15500,15500,15500,15500,0
20241202,165200,1235037000,15500,15500,15500,15500,0
20241202,165100,1235037000,15500,15500,15500,15500,0
20241202,165000,1235037000,15500,15500,15500,15500,0
20241202,164900,1235037000,15500,15500,15500,15500,0
20241202,164800,1235037000,15500,15500,15500,15500,0
20241202,164700,1235037000,15500,15500,15500,15500,0
20241202,164600,1235037000,15500,15500,15500,15500,0
20241202,164500,1235037000,15500,15500,15500,15500,0
20241202,164400,1235037000,15500,15500,15500,15500,0
20241202,164300,1235037000,15500,15500,15500,15500,0
20241202,164200,1235037000,15500,15500,15500,15500,0
20241202,164100,1235037000,15500,15500,15500,15500,0
20241202,164000,1235037000,15500,15500,15500,15500,0
20241202,163900,1235037000,15500,15500,15500,15500,0
20241202,163800,1235037000,15500,15500,15500,15500,0
20241202,163700,1235037000,15500,15500,15500,15500,0
20241202,163600,1235037000,15500,15500,15500,15500,0
20241202,163500,1235037000,15500,15500,15500,15500,0
20241202,163400,1235037000,15500,15500,15500,15500,0
20241202,163300,1235037000,15500,15500,15500,15500,0
20241202,163200,1235037000,15500,15500,15500,15500,0
20241202,163100,1235037000,15500,15500,15500,15500,0
20241202,163000,1235037000,15500,15500,15500,15500,0
20241202,162900,1235037000,15500,15500,15500,15500,1001
20241202,162800,1235037000,15500,15500,15500,15500,0
20241202,162700,1235037000,15500,15500,15500,15500,0
20241202,162600,1235037000,15500,15500,15500,15500,0
20241202,162500,1235037000,15500,15500,15500,15500,0
20241202,162400,1235037000,15500,15500,15500,15500,0
20241202,162300,1235037000,15500,15500,15500,15500,0
20241202,162200,1235037000,15500,15500,15500,15500,0
20241202,162100,1235037000,15500,15500,15500,15500,0
20241202,162000,1235037000,15500,15500,15500,15500,0
20241202,161900,1235037000,15500,15500,15500,15500,0
20241202,161800,1235037000,15500,15500,15500,15500,0
20241202,161700,1235037000,15500,15500,15500,15500,0
20241202,161600,1235037000,15500,15500,15500,15500,0
20241202,161500,1235037000,15500,15500,15500,15500,0
20241202,161400,1235037000,15500,15500,15500,15500,0
20241202,161300,1235037000,15500,15500,15500,15500,0
20241202,161200,1235037000,15500,15500,15500,15500,0
20241202,161100,1235037000,15500,15500,15500,15500,0
20241202,161000,1235037000,15500,15500,15500,15500,0
20241202,160900,1235037000,15500,15500,15500,15500,0
20241202,160800,1235037000,15500,15500,15500,15500,0
20241202,160700,1235037000,15500,15500,15500,15500,0
20241202,160600,1235037000,15500,15500,15500,15500,0
20241202,160500,1235037000,15500,15500,15500,15500,0
20241202,160400,1235037000,15500,15500,15500,15500,0
20241202,160300,1235037000,15500,15500,15500,15500,0
20241202,160200,1235037000,15500,15500,15500,15500,0
20241202,160100,1235037000,15500,15500,15500,15500,0
20241202,160000,1235037000,15500,15500,15500,15500,0
20241202,155900,1235037000,15500,15500,15500,15500,1001
20241202,155800,1235037000,15500,15500,15500,15500,0
20241202,155700,1235037000,15500,15500,15500,15500,0
20241202,155600,1235037000,15500,15500,15500,15500,0
20241202,155500,1235037000,15500,15500,15500,15500,0
20241202,155400,1235037000,15500,15500,15500,15500,0
20241202,155300,1235037000,15500,15500,15500,15500,0
20241202,155200,1235037000,15500,15500,15500,15500,0
20241202,155100,1235037000,15500,15500,15500,15500,0
20241202,155000,1235037000,15500,15500,15500,15500,0
20241202,154900,1235037000,15500,15500,15500,15500,0
20241202,154800,1235037000,15500,15500,15500,15500,0
20241202,154700,1235037000,15500,15500,15500,15500,0
20241202,154600,1235037000,15500,15500,15500,15500,0
20241202,154500,1235037000,15500,15500,15500,15500,0
20241202,154400,1235037000,15500,15500,15500,15500,0
20241202,154300,1235037000,15500,15500,15500,15500,0
20241202,154200,1235037000,15500,15500,15500,15500,0
20241202,154100,1235037000,15500,15500,15500,15500,0
20241202,154000,1235037000,15500,15500,15500,15500,0
20241202,153900,1235037000,15500,15500,15500,15500,0
20241202,153800,1235037000,15500,15500,15500,15500,0
20241202,153700,1235037000,15500,15500,15500,15500,0
20241202,153600,1235037000,15500,15500,15500,15500,0
20241202,153500,1235037000,15500,15500,15500,15500,0
20241202,153400,1235037000,15500,15500,15500,15500,0
20241202,153300,1235037000,15500,15500,15500,15500,0
20241202,153200,1235037000,15500,15500,15500,15500,0
20241202,153100,1235037000,15500,15500,15500,15500,0
20241202,153000,1235037000,15500,15500,15500,15500,1001
20241202,152900,1219521500,15500,15500,15500,15500,0
20241202,152800,1219521500,15500,15500,15500,15500,0
20241202,152700,1219521500,15500,15500,15500,15500,0
20241202,152600,1219521500,15500,15500,15500,15500,0
20241202,152500,1219521500,15500,15500,15500,15500,0
20241202,152400,1219521500,15500,15500,15500,15500,0
20241202,152300,1219521500,15500,15500,15500,15500,0
20241202,152200,1219521500,15500,15500,15500,15500,0
20241202,152100,1219521500,15500,15500,15500,15500,0
20241202,152000,1219521500,15500,15500,15500,15500,0
20241202,151900,1219521500,15500,15460,15500,15440,1517
20241202,151800,1196081790,15440,15460,15490,15420,2984
20241202,151700,1149984180,15460,15390,15460,15390,711
20241202,151600,1139011450,15380,15380,15380,15380,410
20241202,151500,1132705650,15380,15380,15380,15380,300
20241202,151400,1128091650,15380,15380,15420,15370,243
20241202,151300,1124354560,15360,15370,15370,15360,123
20241202,151200,1122465270,15400,15360,15450,15360,279
20241202,151100,1118177750,15360,15370,15370,15360,53
20241202,151000,1117363660,15360,15370,15370,15350,188
20241202,150900,1114475970,15370,15370,15370,15370,206
20241202,150800,1111309750,15370,15360,15370,15350,256
20241202,150700,1107376680,15360,15330,15370,15330,67
20241202,150600,1106349230,15360,15320,15360,15320,331
20241202,150500,1101271240,15300,15310,15310,15300,12
20241202,150400,1101087530,15300,15300,15300,15300,57
20241202,150300,1100215430,15270,15270,15270,15270,11
20241202,150200,1100047460,15270,15250,15300,15240,1124
20241202,150100,1082914000,15260,15380,15380,15250,5465
20241202,150000,999434060,15380,15380,15390,15380,5
20241202,145900,999357150,15390,15410,15410,15390,33
20241202,145800,998848970,15400,15400,15400,15400,0
20241202,145700,998848970,15400,15400,15400,15400,0
20241202,145600,998848970,15400,15400,15400,15400,0
20241202,145500,998848970,15400,15400,15400,15400,0
20241202,145400,998848970,15400,15400,15400,15400,0
20241202,145300,998848970,15400,15400,15400,15400,0
20241202,145200,998848970,15400,15400,15400,15400,0
20241202,145100,998848970,15400,15450,15500,15400,204
20241202,145000,995704810,15500,15450,15500,15450,140
20241202,144900,993539880,15400,15450,15450,15400,11
20241202,144800,993370430,15390,15420,15420,15390,58
20241202,144700,992477100,15440,15350,15440,15350,213
20241202,144600,989202460,15340,15340,15340,15340,20
20241202,144500,988895660,15340,15320,15390,15320,263
20241202,144400,984861850,15300,15300,15300,15300,195
20241202,144300,981878350,15290,15290,15290,15290,23
20241202,144200,981526680,15290,15290,15290,15290,5
20241202,144100,981450230,15290,15290,15290,15290,19
20241202,144000,981159720,15290,15290,15290,15290,0
20241202,143900,981159720,15290,15290,15290,15280,31
20241202,143800,980685770,15280,15280,15280,15280,0
20241202,143700,980685770,15280,15280,15280,15280,0
20241202,143600,980685770,15280,15290,15290,15280,275
20241202,143500,976483650,15280,15280,15280,15280,0
20241202,143400,976483650,15280,15280,15280,15280,0
20241202,143300,976483650,15280,15280,15280,15280,0
20241202,143200,976483650,15280,15280,15280,15280,0
20241202,143100,976483650,15280,15290,15290,15280,80
20241202,143000,975261220,15300,15300,15300,15300,5
20241202,142900,975184720,15300,15290,15300,15290,45
20241202,142800,974496510,15280,15290,15290,15280,53
20241202,142700,973686460,15300,15300,15300,15300,13
20241202,142600,973487560,15310,15310,15310,15310,0
20241202,142500,973487560,15310,15310,15310,15310,2
20241202,142400,973456940,15310,15290,15310,15290,69
20241202,142300,972401340,15290,15290,15290,15290,0
20241202,142200,972401340,15290,15290,15290,15290,29
20241202,142100,971957930,15300,15300,15300,15300,9
20241202,142000,971820230,15300,15300,15300,15300,2
20241202,141900,971789630,15310,15310,15310,15310,11
20241202,141800,971621220,15300,15290,15300,15280,358
20241202,141700,966145580,15300,15310,15310,15300,53
20241202,141600,965334480,15300,15310,15320,15300,1265
20241202,141500,945978010,15310,15310,15310,15300,221
20241202,141400,942594940,15320,15320,15320,15310,161
20241202,141300,940129590,15310,15320,15320,15310,129
20241202,141200,938153690,15320,15320,15320,15320,0
20241202,141100,938153690,15320,15320,15320,15320,29
20241202,141000,937709410,15320,15330,15330,15320,12
20241202,140900,937525460,15310,15320,15320,15310,2479
20241202,140800,899554580,15320,15360,15360,15320,649
20241202,140700,889602180,15350,15380,15380,15340,225
20241202,140600,886148310,15370,15370,15370,15340,43
20241202,140500,885487630,15380,15380,15380,15380,10
20241202,140400,885333830,15390,15390,15390,15390,9
20241202,140300,885195320,15390,15390,15390,15390,2
20241202,140200,885164540,15360,15360,15360,15360,161
20241202,140100,882691580,15360,15390,15390,15320,3181
20241202,140000,833929380,15360,15320,15360,15320,219
20241202,135900,830569240,15310,15310,15310,15310,397
20241202,135800,824491170,15320,15320,15320,15320,3
20241202,135700,824445210,15330,15330,15330,15330,0
20241202,135600,824445210,15330,15330,15330,15330,4
20241202,135500,824383890,15330,15320,15330,15320,49
20241202,135400,823633020,15320,15320,15320,15320,1
20241202,135300,823617700,15330,15330,15330,15330,11
20241202,135200,823449070,15310,15340,15340,15310,111
20241202,135100,821748710,15340,15340,15340,15340,25
20241202,135000,821365210,15330,15340,15340,15330,31
20241202,134900,820889970,15330,15330,15330,15330,30
20241202,134800,820430070,15340,15340,15340,15340,1
20241202,134700,820414730,15340,15340,15340,15340,21
20241202,134600,820092590,15330,15330,15330,15330,30
20241202,134500,819632690,15340,15340,15340,15340,0
20241202,134400,819632690,15340,15340,15340,15340,12
20241202,134300,819448610,15340,15340,15340,15340,30
20241202,134200,818988410,15340,15340,15340,15340,27
20241202,134100,818574230,15330,15330,15330,15330,30
20241202,134000,818114330,15340,15340,15340,15340,3
20241202,133900,818068310,15340,15340,15340,15340,0
20241202,133800,818068310,15340,15340,15340,15340,30
20241202,133700,817608110,15340,15340,15340,15340,30
20241202,133600,817147910,15340,15340,15340,15340,1
20241202,133500,817132570,15340,15340,15340,15330,50
20241202,133400,816365870,15340,15340,15340,15340,0
20241202,133300,816365870,15340,15330,15350,15330,239
20241202,133200,812701440,15320,15320,15320,15320,39
20241202,133100,812103960,15300,15300,15300,15300,40
20241202,133000,811491960,15280,15280,15280,15280,30
20241202,132900,811033560,15280,15300,15300,15280,31
20241202,132800,810559860,15290,15290,15290,15290,27
20241202,132700,810147030,15290,15290,15290,15290,3
20241202,132600,810101160,15290,15280,15290,15280,58
20241202,132500,809214640,15290,15290,15290,15290,0
20241202,132400,809214640,15290,15290,15290,15290,31
20241202,132300,808740650,15280,15280,15280,15280,30
20241202,132200,808282250,15270,15270,15270,15270,0
20241202,132100,808282250,15270,15270,15270,15270,30
20241202,132000,807824150,15270,15270,15270,15270,30
20241202,131900,807366050,15280,15280,15280,15280,23
20241202,131800,807014610,15280,15280,15280,15280,7
20241202,131700,806907650,15280,15280,15280,15280,30
20241202,131600,806449250,15280,15280,15280,15280,5
20241202,131500,806372850,15280,15280,15280,15280,40
20241202,131400,805761650,15270,15270,15270,15270,30
20241202,131300,805303550,15270,15270,15270,15270,0
20241202,131200,805303550,15270,15270,15270,15270,30
20241202,131100,804845450,15280,15290,15290,15280,12
20241202,131000,804662080,15290,15260,15290,15250,320
20241202,130900,799775470,15260,15260,15260,15260,11
20241202,130800,799607610,15260,15260,15260,15260,162
20241202,130700,797135490,15270,15270,15270,15270,0
20241202,130600,797135490,15270,15270,15270,15270,2
20241202,130500,797104950,15270,15280,15280,15270,35
20241202,130400,796570480,15280,15280,15280,15260,318
20241202,130300,791717360,15280,15280,15280,15280,30
20241202,130200,791258960,15290,15290,15290,15290,10
20241202,130100,791106060,15280,15280,15280,15280,19
20241202,130000,790815740,15280,15290,15290,15270,2109
20241202,125900,758610800,15290,15290,15290,15290,10
20241202,125800,758457900,15260,15260,15260,15260,1
20241202,125700,758442640,15240,15240,15240,15240,31
20241202,125600,757970200,15250,15240,15250,15240,1010
20241202,125500,742568000,15240,15240,15240,15240,178
20241202,125400,739855280,15240,15240,15240,15240,82
20241202,125300,738605600,15240,15240,15240,15240,30
20241202,125200,738148400,15240,15240,15240,15240,0
20241202,125100,738148400,15240,15240,15240,15240,30
20241202,125000,737691200,15240,15240,15240,15240,32
20241202,124900,737203520,15240,15240,15240,15240,174
20241202,124800,734551760,15240,15250,15250,15240,40
20241202,124700,733942060,15240,15230,15240,15230,95
20241202,124600,732494580,15230,15240,15240,15230,110
20241202,124500,730819080,15230,15230,15230,15230,30
20241202,124400,730362180,15230,15230,15230,15230,0
20241202,124300,730362180,15230,15230,15230,15230,30
20241202,124200,729905280,15230,15230,15230,15230,30
20241202,124100,729448380,15230,15230,15230,15230,0
20241202,124000,729448380,15230,15230,15230,15230,30
20241202,123900,728991480,15230,15230,15230,15230,30
20241202,123800,728534580,15240,15240,15240,15240,0
20241202,123700,728534580,15240,15240,15240,15240,11
20241202,123600,728366940,15230,15230,15230,15230,30
20241202,123500,727910040,15230,15260,15260,15230,31
20241202,123400,727437380,15260,15280,15280,15260,48
20241202,123300,726704600,15290,15300,15300,15290,20
20241202,123200,726398700,15260,15240,15260,15240,162
20241202,123100,723927610,15240,15240,15240,15240,11
20241202,123000,723759970,15250,15240,15250,15240,52
20241202,122900,722967480,15240,15240,15240,15240,0
20241202,122800,722967480,15240,15240,15240,15240,10
20241202,122700,722815080,15230,15230,15230,15230,42
20241202,122600,722175420,15240,15240,15240,15240,0
20241202,122500,722175420,15240,15240,15240,15240,0
20241202,122400,722175420,15240,15240,15240,15240,51
20241202,122300,721398180,15230,15230,15230,15230,0
20241202,122200,721398180,15230,15240,15240,15230,204
20241202,122100,718291220,15250,15250,15250,15250,0
20241202,122000,718291220,15250,15250,15250,15250,0
20241202,121900,718291220,15250,15240,15250,15230,48
20241202,121800,717559580,15240,15240,15240,15240,0
20241202,121700,717559580,15240,15240,15240,15240,38
20241202,121600,716980460,15240,15240,15240,15240,0
20241202,121500,716980460,15240,15240,15240,15240,0
20241202,121400,716980460,15240,15250,15250,15240,85
20241202,121300,715684630,15250,15250,15250,15250,9
20241202,121200,715547380,15220,15250,15250,15220,192
20241202,121100,712622840,15250,15250,15250,15250,19
20241202,121000,712333090,15250,15250,15250,15230,122
20241202,120900,710473270,15250,15260,15260,15230,265
20241202,120800,706433270,15260,15250,15260,15240,34
20241202,120700,705914890,15260,15260,15260,15260,70
20241202,120600,704846690,15260,15210,15260,15210,1382
20241202,120500,683811410,15210,15210,15210,15200,49
20241202,120400,683066200,15210,15210,15210,15200,167
20241202,120300,680527310,15200,15200,15200,15200,1
20241202,120200,680512110,15210,15210,15210,15210,10
20241202,120100,680360010,15210,15210,15210,15210,0
20241202,120000,680360010,15210,15200,15210,15200,53
20241202,115900,679553910,15200,15210,15210,15200,30
20241202,115800,679097710,15200,15230,15230,15200,1253
20241202,115700,660028480,15230,15220,15230,15220,18
20241202,115600,659754380,15230,15230,15230,15230,11
20241202,115500,659586850,15220,15250,15250,15220,26
20241202,115400,659190560,15250,15250,15250,15230,64
20241202,115300,658214940,15250,15250,15250,15220,1161
20241202,115200,640520520,15250,15250,15250,15250,9
20241202,115100,640383270,15250,15250,15250,15250,9
20241202,115000,640246020,15260,15250,15260,15250,34
20241202,114900,639727220,15250,15250,15260,15250,53
20241202,114800,638918570,15260,15250,15260,15250,74
20241202,114700,637789770,15250,15260,15260,15250,14
20241202,114600,637576150,15260,15260,15260,15260,0
20241202,114500,637576150,15260,15280,15280,15260,623
20241202,114400,628068760,15260,15260,15260,15260,407
20241202,114300,621857940,15250,15250,15250,15250,42
20241202,114200,621217440,15250,15250,15250,15250,113
20241202,114100,619494190,15260,15260,15260,15260,11
20241202,114000,619326330,15250,15270,15270,15250,272
20241202,113900,615178020,15260,15260,15260,15260,16
20241202,113800,614933860,15260,15260,15260,15260,26
20241202,113700,614537100,15250,15250,15250,15250,31
20241202,113600,614064350,15240,15250,15250,15240,93
20241202,113500,612646920,15250,15250,15260,15250,735
20241202,113400,601438070,15260,15250,15260,15240,719
20241202,113300,590472710,15240,15250,15250,15240,256
20241202,113200,586570920,15250,15280,15280,15250,472
20241202,113100,579366000,15290,15330,15330,15280,2749
20241202,113000,537316150,15330,15330,15330,15330,0
20241202,112900,537316150,15330,15340,15340,15320,410
20241202,112800,531031700,15340,15340,15340,15340,1005
20241202,112700,515615000,15340,15360,15360,15340,150
20241202,112600,513313710,15350,15370,15370,15340,1212
20241202,112500,494710100,15350,15370,15370,15350,150
20241202,112400,492407200,15380,15380,15380,15380,9
20241202,112300,492268780,15380,15380,15380,15380,0
20241202,112200,492268780,15380,15380,15380,15380,21
20241202,112100,491945800,15370,15380,15380,15370,221
20241202,112000,488548820,15390,15390,15390,15390,0
20241202,111900,488548820,15390,15390,15390,15380,320
20241202,111800,483627020,15390,15390,15390,15390,0
20241202,111700,483627020,15390,15390,15390,15390,10
20241202,111600,483473120,15400,15400,15400,15390,209
20241202,111500,480256430,15400,15400,15400,15400,21
20241202,111400,479933030,15400,15410,15410,15400,501
20241202,111300,472217620,15410,15410,15410,15410,6
20241202,111200,472125160,15410,15410,15410,15410,4
20241202,111100,472063520,15400,15430,15430,15400,1041
20241202,111000,456021620,15420,15430,15430,15420,115
20241202,110900,454248140,15420,15420,15420,15420,0
20241202,110800,454248140,15420,15430,15430,15420,1044
20241202,110700,438141360,15430,15430,15430,15430,0
20241202,110600,438141360,15430,15430,15430,15430,1
20241202,110500,438125930,15430,15430,15430,15430,1288
20241202,110400,418252090,15430,15430,15430,15430,10
20241202,110300,418097790,15430,15430,15430,15430,22
20241202,110200,417758330,15440,15440,15440,15440,11
20241202,110100,417588490,15450,15450,15450,15450,0
20241202,110000,417588490,15450,15450,15450,15450,2
20241202,105900,417557590,15450,15450,15450,15450,0
20241202,105800,417557590,15450,15450,15450,15450,0
20241202,105700,417557590,15450,15450,15450,15450,0
20241202,105600,417557590,15450,15450,15450,15450,0
20241202,105500,417557590,15450,15460,15460,15450,26
20241202,105400,417155870,15470,15470,15470,15470,84
20241202,105300,415856390,15460,15460,15460,15460,0
20241202,105200,415856390,15460,15460,15460,15460,0
20241202,105100,415856390,15460,15460,15460,15460,0
20241202,105000,415856390,15460,15460,15460,15460,0
20241202,104900,415856390,15460,15460,15460,15460,0
20241202,104800,415856390,15460,15460,15460,15460,2
20241202,104700,415825470,15450,15450,15450,15450,0
20241202,104600,415825470,15450,15450,15450,15450,0
20241202,104500,415825470,15450,15450,15450,15450,0
20241202,104400,415825470,15450,15430,15450,15430,127
20241202,104300,413865080,15420,15420,15420,15420,0
20241202,104200,413865080,15420,15420,15420,15420,0
20241202,104100,413865080,15420,15420,15420,15420,0
20241202,104000,413865080,15420,15420,15420,15420,47
20241202,103900,413140340,15420,15420,15420,15420,0
20241202,103800,413140340,15420,15420,15420,15420,10
20241202,103700,412986140,15400,15400,15400,15400,86
20241202,103600,411661740,15390,15390,15390,15390,29
20241202,103500,411215430,15390,15390,15390,15390,0
20241202,103400,411215430,15390,15390,15390,15390,780
20241202,103300,399211230,15380,15380,15380,15380,7
20241202,103200,399103570,15380,15380,15380,15380,44
20241202,103100,398426850,15380,15390,15390,15380,240
20241202,103000,394734070,15390,15410,15410,15390,2974
20241202,102900,348953880,15410,15410,15410,15410,0
20241202,102800,348953880,15410,15410,15410,15410,19
20241202,102700,348661090,15400,15400,15400,15400,1024
20241202,102600,332891490,15400,15400,15400,15400,0
20241202,102500,332891490,15400,15430,15430,15400,1485
20241202,102400,310012170,15430,15430,15430,15430,0
20241202,102300,310012170,15430,15430,15430,15430,2
20241202,102200,309981310,15430,15430,15430,15430,17
20241202,102100,309719000,15420,15430,15430,15420,18
20241202,102000,309441400,15430,15430,15430,15430,0
20241202,101900,309441400,15430,15430,15430,15430,0
20241202,101800,309441400,15430,15430,15430,15430,6
20241202,101700,309348820,15420,15420,15420,15420,103
20241202,101600,307760560,15420,15420,15420,15420,50
20241202,101500,306989560,15420,15410,15420,15410,22
20241202,101400,306650440,15410,15420,15420,15410,1199
20241202,101300,288169350,15420,15430,15430,15420,117
20241202,101200,286365170,15430,15430,15430,15430,1
20241202,101100,286349740,15420,15430,15430,15420,329
20241202,101000,281276460,15420,15450,15450,15420,153
20241202,100900,278916430,15440,15440,15440,15440,1
20241202,100800,278900990,15440,15440,15440,15440,3
20241202,100700,278854670,15430,15440,15450,15430,1043
20241202,100600,262760780,15420,15460,15460,15420,2760
20241202,100500,220145660,15460,15460,15460,15460,0
20241202,100400,220145660,15460,15460,15460,15460,4
20241202,100300,220083820,15460,15460,15460,15460,0
20241202,100200,220083820,15460,15450,15460,15450,13
20241202,100100,219882870,15450,15460,15460,15450,31
20241202,100000,219403850,15460,15460,15460,15460,1
20241202,095900,219388390,15460,15460,15460,15460,0
20241202,095800,219388390,15460,15460,15460,15460,2
20241202,095700,219357470,15470,15460,15470,15460,414
20241202,095600,212956930,15470,15470,15470,15470,0
20241202,095500,212956930,15470,15470,15470,15470,0
20241202,095400,212956930,15470,15470,15470,15470,0
20241202,095300,212956930,15470,15470,15470,15470,0
20241202,095200,212956930,15470,15470,15470,15470,0
20241202,095100,212956930,15470,15470,15470,15470,0
20241202,095000,212956930,15470,15470,15470,15460,133
20241202,094900,210900610,15470,15470,15470,15470,0
20241202,094800,210900610,15470,15470,15470,15470,9
20241202,094700,210761380,15470,15470,15470,15470,0
20241202,094600,210761380,15470,15470,15470,15470,59
20241202,094500,209848650,15470,15480,15480,15470,2
20241202,094400,209817700,15480,15480,15480,15480,0
20241202,094300,209817700,15480,15480,15480,15480,0
20241202,094200,209817700,15480,15480,15480,15480,3
20241202,094100,209771260,15460,15470,15470,15460,500
20241202,094000,202041150,15470,15480,15480,15470,32
20241202,093900,201546000,15470,15480,15480,15450,2490
20241202,093800,163058000,15470,15470,15470,15470,7
20241202,093700,162949710,15470,15470,15470,15470,29
20241202,093600,162501080,15470,15470,15470,15470,81
20241202,093500,161248010,15470,15470,15470,15450,753
20241202,093400,149609060,15470,15470,15470,15460,64
20241202,093300,148619100,15480,15480,15480,15480,1
20241202,093200,148603620,15480,15490,15500,15480,341
20241202,093100,143323880,15490,15480,15490,15480,85
20241202,093000,142007260,15470,15480,15480,15450,4226
20241202,092900,76682840,15480,15480,15480,15480,0
20241202,092800,76682840,15480,15490,15490,15480,12
20241202,092700,76497070,15490,15490,15490,15490,0
20241202,092600,76497070,15490,15490,15490,15490,0
20241202,092500,76497070,15490,15490,15490,15490,0
20241202,092400,76497070,15490,15500,15500,15490,24
20241202,092300,76125180,15500,15470,15500,15470,4
20241202,092200,76063240,15460,15470,15470,15450,2145
20241202,092100,42909860,15470,15470,15470,15470,1104
20241202,092000,25830980,15470,15470,15470,15470,0
20241202,091900,25830980,15470,15470,15470,15470,0
20241202,091800,25830980,15470,15480,15480,15470,77
20241202,091700,24639420,15480,15480,15480,15480,4
20241202,091600,24577500,15480,15480,15480,15480,162
20241202,091500,22069740,15480,15510,15510,15480,20
20241202,091400,21759900,15510,15510,15510,15510,2
20241202,091300,21728880,15480,15480,15480,15480,0
20241202,091200,21728880,15480,15480,15480,15480,37
20241202,091100,21156120,15490,15510,15510,15490,434
20241202,091000,14431150,15510,15510,15510,15510,109
20241202,090900,12740560,15520,15510,15520,15510,725
20241202,090800,1488960,15510,15510,15510,15510,0
20241202,090700,1488960,15510,15510,15510,15510,0
20241202,090600,1488960,15510,15510,15510,15510,7
20241202,090500,1380390,15510,15510,15510,15510,0
20241202,090400,1380390,15510,15510,15510,15510,0
20241202,090300,1380390,15510,15510,15510,15510,0
20241202,090200,1380390,15510,15510,15510,15510,1
20241202,090100,1364880,15510,15510,15510,15510,0
20241202,090000,1364880,15510,15510,15510,15510,35
Reference in New Issue Copy Permalink