ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089970/min/candle-20231205.csv

660 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,195700,1364302930,14780,14780,14780,14780,1442
20231205,195600,1364302930,14780,14780,14780,14780,0
20231205,195500,1364302930,14780,14780,14780,14780,0
20231205,195400,1364302930,14780,14780,14780,14780,0
20231205,195300,1364302930,14780,14780,14780,14780,0
20231205,195200,1364302930,14780,14780,14780,14780,0
20231205,195100,1364302930,14780,14780,14780,14780,0
20231205,195000,1364302930,14780,14780,14780,14780,0
20231205,194900,1364302930,14780,14780,14780,14780,0
20231205,194800,1364302930,14780,14780,14780,14780,0
20231205,194700,1364302930,14780,14780,14780,14780,0
20231205,194600,1364302930,14780,14780,14780,14780,0
20231205,194500,1364302930,14780,14780,14780,14780,0
20231205,194400,1364302930,14780,14780,14780,14780,0
20231205,194300,1364302930,14780,14780,14780,14780,0
20231205,194200,1364302930,14780,14780,14780,14780,0
20231205,194100,1364302930,14780,14780,14780,14780,0
20231205,194000,1364302930,14780,14780,14780,14780,0
20231205,193900,1364302930,14780,14780,14780,14780,0
20231205,193800,1364302930,14780,14780,14780,14780,0
20231205,193700,1364302930,14780,14780,14780,14780,0
20231205,193600,1364302930,14780,14780,14780,14780,0
20231205,193500,1364302930,14780,14780,14780,14780,0
20231205,193400,1364302930,14780,14780,14780,14780,0
20231205,193300,1364302930,14780,14780,14780,14780,0
20231205,193200,1364302930,14780,14780,14780,14780,0
20231205,193100,1364302930,14780,14780,14780,14780,0
20231205,193000,1364302930,14780,14780,14780,14780,0
20231205,192900,1364302930,14780,14780,14780,14780,0
20231205,192800,1364302930,14780,14780,14780,14780,0
20231205,192700,1364302930,14780,14780,14780,14780,1442
20231205,192600,1364302930,14780,14780,14780,14780,0
20231205,192500,1364302930,14780,14780,14780,14780,0
20231205,192400,1364302930,14780,14780,14780,14780,0
20231205,192300,1364302930,14780,14780,14780,14780,0
20231205,192200,1364302930,14780,14780,14780,14780,0
20231205,192100,1364302930,14780,14780,14780,14780,0
20231205,192000,1364302930,14780,14780,14780,14780,0
20231205,191900,1364302930,14780,14780,14780,14780,0
20231205,191800,1364302930,14780,14780,14780,14780,0
20231205,191700,1364302930,14780,14780,14780,14780,0
20231205,191600,1364302930,14780,14780,14780,14780,0
20231205,191500,1364302930,14780,14780,14780,14780,0
20231205,191400,1364302930,14780,14780,14780,14780,0
20231205,191300,1364302930,14780,14780,14780,14780,0
20231205,191200,1364302930,14780,14780,14780,14780,0
20231205,191100,1364302930,14780,14780,14780,14780,0
20231205,191000,1364302930,14780,14780,14780,14780,0
20231205,190900,1364302930,14780,14780,14780,14780,0
20231205,190800,1364302930,14780,14780,14780,14780,0
20231205,190700,1364302930,14780,14780,14780,14780,0
20231205,190600,1364302930,14780,14780,14780,14780,0
20231205,190500,1364302930,14780,14780,14780,14780,0
20231205,190400,1364302930,14780,14780,14780,14780,0
20231205,190300,1364302930,14780,14780,14780,14780,0
20231205,190200,1364302930,14780,14780,14780,14780,0
20231205,190100,1364302930,14780,14780,14780,14780,0
20231205,190000,1364302930,14780,14780,14780,14780,0
20231205,185900,1364302930,14780,14780,14780,14780,0
20231205,185800,1364302930,14780,14780,14780,14780,0
20231205,185700,1364302930,14780,14780,14780,14780,1442
20231205,185600,1364302930,14780,14780,14780,14780,0
20231205,185500,1364302930,14780,14780,14780,14780,0
20231205,185400,1364302930,14780,14780,14780,14780,0
20231205,185300,1364302930,14780,14780,14780,14780,0
20231205,185200,1364302930,14780,14780,14780,14780,0
20231205,185100,1364302930,14780,14780,14780,14780,0
20231205,185000,1364302930,14780,14780,14780,14780,0
20231205,184900,1364302930,14780,14780,14780,14780,0
20231205,184800,1364302930,14780,14780,14780,14780,0
20231205,184700,1364302930,14780,14780,14780,14780,0
20231205,184600,1364302930,14780,14780,14780,14780,0
20231205,184500,1364302930,14780,14780,14780,14780,0
20231205,184400,1364302930,14780,14780,14780,14780,0
20231205,184300,1364302930,14780,14780,14780,14780,0
20231205,184200,1364302930,14780,14780,14780,14780,0
20231205,184100,1364302930,14780,14780,14780,14780,0
20231205,184000,1364302930,14780,14780,14780,14780,0
20231205,183900,1364302930,14780,14780,14780,14780,0
20231205,183800,1364302930,14780,14780,14780,14780,0
20231205,183700,1364302930,14780,14780,14780,14780,0
20231205,183600,1364302930,14780,14780,14780,14780,0
20231205,183500,1364302930,14780,14780,14780,14780,0
20231205,183400,1364302930,14780,14780,14780,14780,0
20231205,183300,1364302930,14780,14780,14780,14780,0
20231205,183200,1364302930,14780,14780,14780,14780,0
20231205,183100,1364302930,14780,14780,14780,14780,0
20231205,183000,1364302930,14780,14780,14780,14780,0
20231205,182900,1364302930,14780,14780,14780,14780,0
20231205,182800,1364302930,14780,14780,14780,14780,0
20231205,182700,1364302930,14780,14780,14780,14780,1442
20231205,182600,1364302930,14780,14780,14780,14780,0
20231205,182500,1364302930,14780,14780,14780,14780,0
20231205,182400,1364302930,14780,14780,14780,14780,0
20231205,182300,1364302930,14780,14780,14780,14780,0
20231205,182200,1364302930,14780,14780,14780,14780,0
20231205,182100,1364302930,14780,14780,14780,14780,0
20231205,182000,1364302930,14780,14780,14780,14780,0
20231205,181900,1364302930,14780,14780,14780,14780,0
20231205,181800,1364302930,14780,14780,14780,14780,0
20231205,181700,1364302930,14780,14780,14780,14780,0
20231205,181600,1364302930,14780,14780,14780,14780,0
20231205,181500,1364302930,14780,14780,14780,14780,0
20231205,181400,1364302930,14780,14780,14780,14780,0
20231205,181300,1364302930,14780,14780,14780,14780,0
20231205,181200,1364302930,14780,14780,14780,14780,0
20231205,181100,1364302930,14780,14780,14780,14780,0
20231205,181000,1364302930,14780,14780,14780,14780,0
20231205,180900,1364302930,14780,14780,14780,14780,0
20231205,180800,1364302930,14780,14780,14780,14780,0
20231205,180700,1364302930,14780,14780,14780,14780,0
20231205,180600,1364302930,14780,14780,14780,14780,0
20231205,180500,1364302930,14780,14780,14780,14780,0
20231205,180400,1364302930,14780,14780,14780,14780,0
20231205,180300,1364302930,14780,14780,14780,14780,0
20231205,180200,1364302930,14780,14780,14780,14780,0
20231205,180100,1364302930,14780,14780,14780,14780,0
20231205,180000,1364302930,14780,14780,14780,14780,0
20231205,175900,1364302930,14780,14780,14780,14780,0
20231205,175800,1364302930,14780,14780,14780,14780,0
20231205,175700,1364302930,14780,14780,14780,14780,1442
20231205,175600,1364302930,14780,14780,14780,14780,0
20231205,175500,1364302930,14780,14780,14780,14780,0
20231205,175400,1364302930,14780,14780,14780,14780,0
20231205,175300,1364302930,14780,14780,14780,14780,0
20231205,175200,1364302930,14780,14780,14780,14780,0
20231205,175100,1364302930,14780,14780,14780,14780,0
20231205,175000,1364302930,14780,14780,14780,14780,0
20231205,174900,1364302930,14780,14780,14780,14780,0
20231205,174800,1364302930,14780,14780,14780,14780,0
20231205,174700,1364302930,14780,14780,14780,14780,0
20231205,174600,1364302930,14780,14780,14780,14780,0
20231205,174500,1364302930,14780,14780,14780,14780,0
20231205,174400,1364302930,14780,14780,14780,14780,0
20231205,174300,1364302930,14780,14780,14780,14780,0
20231205,174200,1364302930,14780,14780,14780,14780,0
20231205,174100,1364302930,14780,14780,14780,14780,0
20231205,174000,1364302930,14780,14780,14780,14780,0
20231205,173900,1364302930,14780,14780,14780,14780,0
20231205,173800,1364302930,14780,14780,14780,14780,0
20231205,173700,1364302930,14780,14780,14780,14780,0
20231205,173600,1364302930,14780,14780,14780,14780,0
20231205,173500,1364302930,14780,14780,14780,14780,0
20231205,173400,1364302930,14780,14780,14780,14780,0
20231205,173300,1364302930,14780,14780,14780,14780,0
20231205,173200,1364302930,14780,14780,14780,14780,0
20231205,173100,1364302930,14780,14780,14780,14780,0
20231205,173000,1364302930,14780,14780,14780,14780,0
20231205,172900,1364302930,14780,14780,14780,14780,0
20231205,172800,1364302930,14780,14780,14780,14780,0
20231205,172700,1364302930,14780,14780,14780,14780,1442
20231205,172600,1364302930,14780,14780,14780,14780,0
20231205,172500,1364302930,14780,14780,14780,14780,0
20231205,172400,1364302930,14780,14780,14780,14780,0
20231205,172300,1364302930,14780,14780,14780,14780,0
20231205,172200,1364302930,14780,14780,14780,14780,0
20231205,172100,1364302930,14780,14780,14780,14780,0
20231205,172000,1364302930,14780,14780,14780,14780,0
20231205,171900,1364302930,14780,14780,14780,14780,0
20231205,171800,1364302930,14780,14780,14780,14780,0
20231205,171700,1364302930,14780,14780,14780,14780,0
20231205,171600,1364302930,14780,14780,14780,14780,0
20231205,171500,1364302930,14780,14780,14780,14780,0
20231205,171400,1364302930,14780,14780,14780,14780,0
20231205,171300,1364302930,14780,14780,14780,14780,0
20231205,171200,1364302930,14780,14780,14780,14780,0
20231205,171100,1364302930,14780,14780,14780,14780,0
20231205,171000,1364302930,14780,14780,14780,14780,0
20231205,170900,1364302930,14780,14780,14780,14780,0
20231205,170800,1364302930,14780,14780,14780,14780,0
20231205,170700,1364302930,14780,14780,14780,14780,0
20231205,170600,1364302930,14780,14780,14780,14780,0
20231205,170500,1364302930,14780,14780,14780,14780,0
20231205,170400,1364302930,14780,14780,14780,14780,0
20231205,170300,1364302930,14780,14780,14780,14780,0
20231205,170200,1364302930,14780,14780,14780,14780,0
20231205,170100,1364302930,14780,14780,14780,14780,0
20231205,170000,1364302930,14780,14780,14780,14780,0
20231205,165900,1364302930,14780,14780,14780,14780,0
20231205,165800,1364302930,14780,14780,14780,14780,0
20231205,165700,1364302930,14780,14780,14780,14780,1442
20231205,165600,1364302930,14780,14780,14780,14780,0
20231205,165500,1364302930,14780,14780,14780,14780,0
20231205,165400,1364302930,14780,14780,14780,14780,0
20231205,165300,1364302930,14780,14780,14780,14780,0
20231205,165200,1364302930,14780,14780,14780,14780,0
20231205,165100,1364302930,14780,14780,14780,14780,0
20231205,165000,1364302930,14780,14780,14780,14780,0
20231205,164900,1364302930,14780,14780,14780,14780,0
20231205,164800,1364302930,14780,14780,14780,14780,0
20231205,164700,1364302930,14780,14780,14780,14780,0
20231205,164600,1364302930,14780,14780,14780,14780,0
20231205,164500,1364302930,14780,14780,14780,14780,0
20231205,164400,1364302930,14780,14780,14780,14780,0
20231205,164300,1364302930,14780,14780,14780,14780,0
20231205,164200,1364302930,14780,14780,14780,14780,0
20231205,164100,1364302930,14780,14780,14780,14780,0
20231205,164000,1364302930,14780,14780,14780,14780,0
20231205,163900,1364302930,14780,14780,14780,14780,0
20231205,163800,1364302930,14780,14780,14780,14780,0
20231205,163700,1364302930,14780,14780,14780,14780,0
20231205,163600,1364302930,14780,14780,14780,14780,0
20231205,163500,1364302930,14780,14780,14780,14780,0
20231205,163400,1364302930,14780,14780,14780,14780,0
20231205,163300,1364302930,14780,14780,14780,14780,0
20231205,163200,1364302930,14780,14780,14780,14780,0
20231205,163100,1364302930,14780,14780,14780,14780,0
20231205,163000,1364302930,14780,14780,14780,14780,0
20231205,162900,1364302930,14780,14780,14780,14780,0
20231205,162800,1364302930,14780,14780,14780,14780,0
20231205,162700,1364302930,14780,14780,14780,14780,1442
20231205,162600,1364302930,14780,14780,14780,14780,0
20231205,162500,1364302930,14780,14780,14780,14780,0
20231205,162400,1364302930,14780,14780,14780,14780,0
20231205,162300,1364302930,14780,14780,14780,14780,0
20231205,162200,1364302930,14780,14780,14780,14780,0
20231205,162100,1364302930,14780,14780,14780,14780,0
20231205,162000,1364302930,14780,14780,14780,14780,0
20231205,161900,1364302930,14780,14780,14780,14780,0
20231205,161800,1364302930,14780,14780,14780,14780,0
20231205,161700,1364302930,14780,14780,14780,14780,0
20231205,161600,1364302930,14780,14780,14780,14780,0
20231205,161500,1364302930,14780,14780,14780,14780,0
20231205,161400,1364302930,14780,14780,14780,14780,0
20231205,161300,1364302930,14780,14780,14780,14780,0
20231205,161200,1364302930,14780,14780,14780,14780,0
20231205,161100,1364302930,14780,14780,14780,14780,0
20231205,161000,1364302930,14780,14780,14780,14780,0
20231205,160900,1364302930,14780,14780,14780,14780,0
20231205,160800,1364302930,14780,14780,14780,14780,0
20231205,160700,1364302930,14780,14780,14780,14780,0
20231205,160600,1364302930,14780,14780,14780,14780,0
20231205,160500,1364302930,14780,14780,14780,14780,0
20231205,160400,1364302930,14780,14780,14780,14780,0
20231205,160300,1364302930,14780,14780,14780,14780,0
20231205,160200,1364302930,14780,14780,14780,14780,0
20231205,160100,1364302930,14780,14780,14780,14780,0
20231205,160000,1364302930,14780,14780,14780,14780,0
20231205,155900,1364302930,14780,14780,14780,14780,0
20231205,155800,1364302930,14780,14780,14780,14780,0
20231205,155700,1364302930,14780,14780,14780,14780,1442
20231205,155600,1364302930,14780,14780,14780,14780,0
20231205,155500,1364302930,14780,14780,14780,14780,0
20231205,155400,1364302930,14780,14780,14780,14780,0
20231205,155300,1364302930,14780,14780,14780,14780,0
20231205,155200,1364302930,14780,14780,14780,14780,0
20231205,155100,1364302930,14780,14780,14780,14780,0
20231205,155000,1364302930,14780,14780,14780,14780,0
20231205,154900,1364302930,14780,14780,14780,14780,0
20231205,154800,1364302930,14780,14780,14780,14780,0
20231205,154700,1364302930,14780,14780,14780,14780,0
20231205,154600,1364302930,14780,14780,14780,14780,0
20231205,154500,1364302930,14780,14780,14780,14780,0
20231205,154400,1364302930,14780,14780,14780,14780,0
20231205,154300,1364302930,14780,14780,14780,14780,0
20231205,154200,1364302930,14780,14780,14780,14780,0
20231205,154100,1364302930,14780,14780,14780,14780,0
20231205,154000,1364302930,14780,14780,14780,14780,0
20231205,153900,1364302930,14780,14780,14780,14780,0
20231205,153800,1364302930,14780,14780,14780,14780,0
20231205,153700,1364302930,14780,14780,14780,14780,0
20231205,153600,1364302930,14780,14780,14780,14780,0
20231205,153500,1364302930,14780,14780,14780,14780,0
20231205,153400,1364302930,14780,14780,14780,14780,0
20231205,153300,1364302930,14780,14780,14780,14780,0
20231205,153200,1364302930,14780,14780,14780,14780,0
20231205,153100,1364302930,14780,14780,14780,14780,0
20231205,153000,1364302930,14780,14780,14780,14780,1442
20231205,152900,1342990170,14830,14830,14830,14830,0
20231205,152800,1342990170,14830,14830,14830,14830,0
20231205,152700,1342990170,14830,14830,14830,14830,0
20231205,152600,1342990170,14830,14830,14830,14830,0
20231205,152500,1342990170,14830,14830,14830,14830,0
20231205,152400,1342990170,14830,14830,14830,14830,0
20231205,152300,1342990170,14830,14830,14830,14830,0
20231205,152200,1342990170,14830,14830,14830,14830,0
20231205,152100,1342990170,14830,14830,14830,14830,0
20231205,152000,1342990170,14830,14830,14830,14830,0
20231205,151900,1342990170,14830,14830,14840,14830,124
20231205,151800,1341150880,14830,14780,14830,14720,1115
20231205,151700,1324627830,14780,14780,14790,14780,185
20231205,151600,1321893080,14820,14820,14820,14820,0
20231205,151500,1321893080,14820,14820,14820,14820,174
20231205,151400,1319314400,14710,14710,14710,14710,0
20231205,151300,1319314400,14710,14760,14890,14710,52
20231205,151200,1318543770,14740,14740,14740,14740,58
20231205,151100,1317688850,14710,14710,14710,14710,0
20231205,151000,1317688850,14710,14710,14710,14710,146
20231205,150900,1315541190,14660,14690,14690,14660,217
20231205,150800,1312355860,14690,14690,14690,14690,64
20231205,150700,1311415700,14700,14700,14700,14690,185
20231205,150600,1308696900,14700,14690,14700,14690,8
20231205,150500,1308579320,14690,14690,14700,14690,79
20231205,150400,1307418620,14660,14660,14660,14660,0
20231205,150300,1307418620,14660,14640,14660,14630,837
20231205,150200,1295163990,14660,14660,14660,14660,133
20231205,150100,1293214210,14640,14660,14660,14640,333
20231205,150000,1288339070,14650,14700,14720,14650,2522
20231205,145900,1251336590,14710,14730,14730,14710,224
20231205,145800,1248040320,14760,14770,14770,14760,4
20231205,145700,1247981270,14770,14730,14770,14730,223
20231205,145600,1244691880,14780,14780,14780,14780,0
20231205,145500,1244691880,14780,14740,14780,14740,229
20231205,145400,1241316060,14740,14780,14780,14730,222
20231205,145300,1238041000,14780,14780,14780,14780,0
20231205,145200,1238041000,14780,14760,14790,14760,120
20231205,145100,1236267770,14750,14790,14800,14750,128
20231205,145000,1234379240,14790,14790,14790,14790,101
20231205,144900,1232885450,14790,14760,14790,14740,252
20231205,144800,1229164870,14790,14790,14790,14790,35
20231205,144700,1228647220,14790,14800,14800,14790,78
20231205,144600,1227492840,14750,14750,14750,14750,110
20231205,144500,1225870340,14800,14800,14800,14800,105
20231205,144400,1224316340,14800,14800,14800,14800,150
20231205,144300,1222096340,14750,14790,14820,14750,73
20231205,144200,1221019270,14820,14830,14830,14820,510
20231205,144100,1213459880,14840,14840,14840,14840,9
20231205,144000,1213326320,14840,14720,14940,14720,2460
20231205,143900,1176754390,14720,14680,14720,14680,4723
20231205,143800,1107356090,14680,14710,14710,14680,328
20231205,143700,1102534900,14720,14720,14720,14720,139
20231205,143600,1100488820,14710,14710,14710,14710,0
20231205,143500,1100488820,14710,14710,14710,14700,513
20231205,143400,1092946480,14710,14710,14710,14710,46
20231205,143300,1092269820,14700,14710,14710,14700,64
20231205,143200,1091328400,14720,14730,14750,14720,162
20231205,143100,1088940120,14720,14720,14720,14720,0
20231205,143000,1088940120,14720,14720,14730,14720,90
20231205,142900,1087615310,14720,14770,14770,14720,2953
20231205,142800,1044014000,14800,14780,14800,14770,1045
20231205,142700,1028578000,14800,14820,14830,14790,2742
20231205,142600,987991770,14840,14840,14840,14840,0
20231205,142500,987991770,14840,14840,14840,14840,0
20231205,142400,987991770,14840,14800,14840,14800,249
20231205,142300,984300970,14800,14820,14820,14800,766
20231205,142200,972958980,14850,14850,14850,14850,165
20231205,142100,970508730,14820,14850,14850,14820,211
20231205,142000,967381650,14830,14850,14850,14830,387
20231205,141900,961642360,14830,14830,14840,14830,113
20231205,141800,959966560,14830,14830,14860,14830,359
20231205,141700,954636930,14840,14840,14840,14840,93
20231205,141600,953256810,14840,14830,14840,14830,72
20231205,141500,952188990,14850,14850,14850,14850,194
20231205,141400,949308090,14860,14870,14920,14860,560
20231205,141300,940970490,14860,14870,14870,14860,310
20231205,141200,936361200,14870,14870,14870,14870,46
20231205,141100,935677180,14870,14860,14870,14860,68
20231205,141000,934666350,14850,14880,14880,14850,233
20231205,140900,931202690,14880,14880,14880,14880,45
20231205,140800,930533090,14850,14850,14850,14850,66
20231205,140700,929552990,14870,14890,14890,14870,201
20231205,140600,926561760,14890,14890,14890,14890,42
20231205,140500,925936380,14890,14890,14890,14890,23
20231205,140400,925593910,14920,14890,14940,14890,365
20231205,140300,920144440,14890,14890,14890,14890,2
20231205,140200,920114660,14870,14870,14870,14870,111
20231205,140100,918464090,14890,14900,14900,14880,3597
20231205,140000,864898620,14910,14910,14910,14910,69
20231205,135900,863869830,14910,14910,14910,14910,119
20231205,135800,862095540,14910,14910,14910,14910,1
20231205,135700,862080630,14910,14910,14910,14900,103
20231205,135600,860545360,14910,14910,14930,14910,134
20231205,135500,858545800,14940,14940,14940,14940,0
20231205,135400,858545800,14940,14940,14940,14940,140
20231205,135300,856454200,14930,14930,14930,14930,273
20231205,135200,852378310,14950,14950,14950,14950,0
20231205,135100,852378310,14950,14950,14960,14950,262
20231205,135000,848460160,14980,14980,14980,14980,3
20231205,134900,848415220,14950,14950,14950,14950,5
20231205,134800,848340470,14930,14950,14950,14930,62
20231205,134700,847414390,14980,14980,14980,14980,0
20231205,134600,847414390,14980,14950,14980,14950,192
20231205,134500,844540210,14980,14990,14990,14980,142
20231205,134400,842413030,14980,14970,14980,14970,47
20231205,134300,841709340,14960,14960,14960,14960,181
20231205,134200,839001580,14960,14960,14960,14960,208
20231205,134100,835889900,14950,14910,14950,14910,130
20231205,134000,833947200,14900,14910,14910,14900,191
20231205,133900,831101250,14960,14920,14970,14920,368
20231205,133800,825599510,14910,14900,14910,14900,77
20231205,133700,824452100,14910,14910,14910,14910,75
20231205,133600,823333850,14910,14910,14910,14910,110
20231205,133500,821693750,14910,14910,14910,14910,136
20231205,133400,819665990,14940,14940,14940,14940,31
20231205,133300,819202850,14940,14940,14940,14940,155
20231205,133200,816887150,14950,14950,14950,14950,36
20231205,133100,816348950,14970,14960,14970,14950,168
20231205,133000,813834830,14970,14960,14970,14960,74
20231205,132900,812727750,14960,14960,14960,14960,110
20231205,132800,811082150,14960,14960,14960,14960,45
20231205,132700,810408950,14960,14960,14960,14960,66
20231205,132600,809421590,14960,14960,14960,14960,45
20231205,132500,808748390,14940,14940,14940,14940,0
20231205,132400,808748390,14940,14940,14940,14940,237
20231205,132300,805207610,14930,14930,14930,14930,44
20231205,132200,804550690,14900,14980,14980,14900,102
20231205,132100,803030760,14900,14890,14900,14890,281
20231205,132000,798845410,14890,14890,14890,14890,50
20231205,131900,798100910,14850,14880,14880,14830,488
20231205,131800,790843130,14870,14880,14880,14860,680
20231205,131700,780735840,14880,14860,14880,14860,106
20231205,131600,779160130,14870,14900,14900,14870,123
20231205,131500,777328900,14890,14910,14910,14890,464
20231205,131400,770415430,14900,14960,14960,14900,150
20231205,131300,768177430,14940,14960,14970,14910,623
20231205,131200,758873010,14970,15050,15050,14970,5590
20231205,131100,674967920,15040,15040,15040,15040,21
20231205,131000,674652080,15040,15040,15040,15040,66
20231205,130900,673659440,15050,15050,15050,15050,41
20231205,130800,673042390,15050,15050,15050,15050,125
20231205,130700,671161140,15040,15050,15050,15040,67
20231205,130600,670153440,15050,15050,15050,15050,99
20231205,130500,668663490,15050,15050,15050,15050,123
20231205,130400,666812340,15050,15050,15050,15050,43
20231205,130300,666165190,15050,15050,15050,15050,39
20231205,130200,665578240,15050,15050,15050,15050,27
20231205,130100,665171890,15100,15100,15100,15100,0
20231205,130000,665171890,15100,15100,15100,15100,111
20231205,125900,663495790,15040,15040,15040,15040,110
20231205,125800,661841390,15040,15080,15120,15040,153
20231205,125700,659533950,15050,15030,15090,15030,233
20231205,125600,656027780,15040,15040,15040,15040,73
20231205,125500,654929860,15040,15030,15040,15030,53
20231205,125400,654132810,15050,15050,15060,15050,187
20231205,125300,651317180,15050,15030,15050,15030,131
20231205,125200,649345730,15030,15030,15030,15030,0
20231205,125100,649345730,15030,15030,15030,15030,72
20231205,125000,648263570,15030,15060,15110,15030,375
20231205,124900,642618090,15050,15050,15050,15050,0
20231205,124800,642618090,15050,15050,15050,15050,150
20231205,124700,640360590,15050,15050,15050,15050,5
20231205,124600,640285340,15050,15050,15050,15050,66
20231205,124500,639292040,15050,15050,15050,15040,53
20231205,124400,638494410,15050,15050,15050,15050,11
20231205,124300,638328860,15070,15070,15070,15070,188
20231205,124200,635495700,15070,15090,15090,15070,26
20231205,124100,635103420,15090,15090,15090,15090,0
20231205,124000,635103420,15090,15080,15090,15080,126
20231205,123900,633202650,15090,15080,15090,15080,46
20231205,123800,632508940,15080,15080,15080,15080,46
20231205,123700,631815260,15070,15070,15070,15070,110
20231205,123600,630157560,15070,15070,15070,15070,0
20231205,123500,630157560,15070,15050,15070,15050,109
20231205,123400,628516250,15050,15050,15050,15050,43
20231205,123300,627869100,15040,15030,15040,15030,74
20231205,123200,626756600,15040,15060,15060,15040,37
20231205,123100,626199440,15060,15060,15060,15060,86
20231205,123000,624904280,15060,15060,15060,15060,48
20231205,122900,624181400,15050,15050,15050,15050,67
20231205,122800,623173050,15050,15050,15050,15050,45
20231205,122700,622495800,15040,15040,15040,15030,97
20231205,122600,621037580,15030,15070,15070,15030,19
20231205,122500,620751860,15080,15050,15080,15050,114
20231205,122400,619033490,15040,15050,15050,15040,135
20231205,122300,617002660,15050,15050,15050,15050,291
20231205,122200,612623110,15050,15060,15060,15040,276
20231205,122100,608469660,15090,15090,15090,15090,7
20231205,122000,608364030,15120,15120,15120,15120,97
20231205,121900,606897390,15070,15070,15070,15070,1
20231205,121800,606882320,15110,15100,15110,15060,112
20231205,121700,605191980,15100,15100,15100,15100,101
20231205,121600,603666880,15060,15080,15080,15060,66
20231205,121500,602672200,15080,15080,15080,15080,44
20231205,121400,602008680,15100,15100,15100,15100,32
20231205,121300,601525480,15100,15100,15100,15100,66
20231205,121200,600528880,15100,15050,15100,15050,88
20231205,121100,599202230,15050,15090,15090,15050,10
20231205,121000,599051490,15090,15090,15090,15090,123
20231205,120900,597195420,15090,15090,15090,15090,34
20231205,120800,596682360,15110,15110,15110,15110,0
20231205,120700,596682360,15110,15110,15120,15110,226
20231205,120600,593265950,15110,15110,15110,15110,43
20231205,120500,592616220,15110,15110,15110,15110,112
20231205,120400,590923900,15120,15120,15120,15120,0
20231205,120300,590923900,15120,15120,15120,15120,3
20231205,120200,590878540,15090,15090,15090,15090,66
20231205,120100,589882600,15110,15120,15120,15110,125
20231205,120000,587993830,15110,15110,15110,15110,38
20231205,115900,587419650,15110,15120,15120,15110,205
20231205,115800,584321920,15090,15090,15090,15090,45
20231205,115700,583642870,15090,15090,15090,15090,1
20231205,115600,583627780,15060,15110,15110,15060,112
20231205,115500,581936440,15110,15080,15110,15080,429
20231205,115400,575460130,15060,15060,15060,15060,67
20231205,115300,574451110,15080,15060,15080,15060,73
20231205,115200,573351130,15060,15060,15060,15060,14
20231205,115100,573140290,15050,15080,15080,15050,137
20231205,115000,571075800,15080,15080,15080,15080,43
20231205,114900,570427360,15060,15060,15060,15060,45
20231205,114800,569749660,15050,15050,15050,15050,111
20231205,114700,568079110,15040,15040,15040,15040,52
20231205,114600,567297030,15020,15040,15040,15020,57
20231205,114500,566440830,15050,15050,15050,15050,88
20231205,114400,565116430,15050,15050,15050,15050,44
20231205,114300,564454230,15040,15040,15040,15040,66
20231205,114200,563461590,15040,15040,15040,15040,48
20231205,114100,562739670,15050,15050,15050,15050,0
20231205,114000,562739670,15050,15050,15050,15050,65
20231205,113900,561761420,15050,15010,15050,15010,225
20231205,113800,558379550,15010,15010,15010,15010,0
20231205,113700,558379550,15010,15010,15060,15010,109
20231205,113600,556743410,15000,15010,15010,15000,350
20231205,113500,551491580,15010,15010,15010,15010,66
20231205,113400,550500920,15010,15040,15040,15000,1995
20231205,113300,520555810,15080,15080,15080,15080,0
20231205,113200,520555810,15080,15070,15080,15070,238
20231205,113100,516967810,15070,15070,15070,15070,8
20231205,113000,516847250,15080,15080,15080,15080,10
20231205,112900,516696450,15040,15040,15090,15040,205
20231205,112800,513605940,15040,15050,15050,15040,66
20231205,112700,512613210,15050,15050,15060,15050,322
20231205,112600,507765400,15050,15060,15060,15050,255
20231205,112500,503927300,15060,15060,15060,15060,53
20231205,112400,503129120,15060,15060,15060,15060,79
20231205,112300,501939380,15060,15060,15060,15060,191
20231205,112200,499062920,15060,15060,15060,15060,34
20231205,112100,498550880,15060,15060,15070,15060,31
20231205,112000,498083870,15060,15060,15060,15060,69
20231205,111900,497044730,15060,15050,15060,15050,69
20231205,111800,496005670,15070,15070,15070,15050,63
20231205,111700,495056300,15070,15070,15070,15070,110
20231205,111600,493398600,15070,15050,15070,15050,202
20231205,111500,490358480,15050,15070,15070,15050,462
20231205,111400,483398330,15070,15090,15090,15070,129
20231205,111300,481452050,15080,15090,15090,15080,66
20231205,111200,480456760,15080,15080,15080,15080,46
20231205,111100,479763080,15090,15090,15090,15090,194
20231205,111000,476835620,15080,15090,15090,15080,68
20231205,110900,475809810,15120,15120,15120,15100,90
20231205,110800,474449210,15120,15100,15120,15100,296
20231205,110700,469974960,15100,15100,15100,15100,73
20231205,110600,468872660,15100,15100,15100,15080,50
20231205,110500,468117760,15100,15100,15100,15100,73
20231205,110400,467015460,15100,15100,15100,15100,51
20231205,110300,466245360,15080,15080,15080,15080,43
20231205,110200,465596920,15080,15090,15090,15080,176
20231205,110100,462941240,15090,15090,15090,15090,93
20231205,110000,461537870,15090,15090,15090,15090,0
20231205,105900,461537870,15090,15080,15090,15080,109
20231205,105800,459893470,15070,15070,15070,15070,44
20231205,105700,459230390,15070,15100,15100,15070,179
20231205,105600,456527520,15100,15070,15110,15070,287
20231205,105500,452194980,15070,15070,15070,15070,21
20231205,105400,451878510,15070,15070,15070,15070,92
20231205,105300,450492070,15070,15080,15080,15070,30
20231205,105200,450039870,15080,15080,15080,15080,111
20231205,105100,448365990,15080,15080,15080,15080,114
20231205,105000,446646870,15080,15090,15090,15080,37
20231205,104900,446088610,15090,15090,15090,15090,54
20231205,104800,445273750,15080,15080,15080,15080,112
20231205,104700,443584790,15080,15090,15090,15080,16
20231205,104600,443343410,15090,15070,15090,15060,246
20231205,104500,439633980,15070,15080,15080,15070,107
20231205,104400,438021210,15080,15080,15080,15080,103
20231205,104300,436467970,15070,15090,15090,15070,210
20231205,104200,433300190,15090,15120,15120,15090,164
20231205,104100,430823300,15120,15120,15120,15120,166
20231205,104000,428313380,15110,15110,15110,15090,479
20231205,103900,421078800,15110,15130,15130,15110,28
20231205,103800,420655240,15130,15110,15130,15110,171
20231205,103700,418070010,15100,15130,15130,15100,422
20231205,103600,411690780,15140,15140,15140,15140,177
20231205,103500,409011000,15130,15150,15150,15130,899
20231205,103400,395403550,15170,15170,15170,15170,0
20231205,103300,395403550,15170,15150,15170,15150,156
20231205,103200,393037890,15150,15150,15150,15150,66
20231205,103100,392037990,15150,15150,15150,15150,29
20231205,103000,391598640,15180,15190,15190,15180,29
20231205,102900,391158320,15210,15270,15270,15210,102
20231205,102800,389600880,15280,15200,15280,15190,156
20231205,102700,387220880,15200,15200,15200,15200,1
20231205,102600,387205680,15300,15220,15300,15220,172
20231205,102500,384578160,15210,15210,15210,15210,0
20231205,102400,384578160,15210,15250,15250,15210,6
20231205,102300,384486860,15250,15250,15300,15250,98
20231205,102200,382992210,15250,15250,15250,15250,0
20231205,102100,382992210,15250,15250,15250,15250,141
20231205,102000,380841960,15250,15250,15250,15250,3
20231205,101900,380796210,15250,15250,15250,15250,0
20231205,101800,380796210,15250,15250,15250,15250,196
20231205,101700,377807210,15190,15190,15190,15190,0
20231205,101600,377807210,15190,15190,15190,15190,254
20231205,101500,373948950,15190,15190,15190,15190,0
20231205,101400,373948950,15190,15190,15190,15190,0
20231205,101300,373948950,15190,15150,15190,15150,57
20231205,101200,373084990,15140,15140,15140,15140,0
20231205,101100,373084990,15140,15230,15230,15140,1045
20231205,101000,357229140,15300,15300,15300,15300,0
20231205,100900,357229140,15300,15300,15300,15300,0
20231205,100800,357229140,15300,15300,15300,15300,112
20231205,100700,355515540,15310,15310,15310,15310,0
20231205,100600,355515540,15310,15210,15310,15210,198
20231205,100500,352492330,15170,15160,15170,15160,54
20231205,100400,351673610,15160,15160,15160,15160,0
20231205,100300,351673610,15160,15160,15160,15160,13
20231205,100200,351476530,15150,15190,15190,15150,378
20231205,100100,345740420,15180,15180,15180,15180,0
20231205,100000,345740420,15180,15180,15180,15180,31
20231205,095900,345269840,15170,15180,15180,15170,64
20231205,095800,344298770,15230,15230,15230,15230,73
20231205,095700,343186980,15180,15180,15180,15180,0
20231205,095600,343186980,15180,15220,15220,15140,1327
20231205,095500,323061870,15210,15200,15290,15200,180
20231205,095400,320313610,15200,15210,15210,15200,5
20231205,095300,320237600,15230,15200,15300,15200,175
20231205,095200,317565470,15200,15220,15220,15150,1264
20231205,095100,298373360,15240,15240,15240,15240,45
20231205,095000,297687560,15220,15250,15250,15180,1266
20231205,094900,278447470,15250,15250,15250,15250,0
20231205,094800,278447470,15250,15250,15250,15250,1
20231205,094700,278432220,15190,15220,15260,15190,1414
20231205,094600,256927230,15180,15330,15330,15180,419
20231205,094500,250509350,15330,15320,15330,15160,1310
20231205,094400,230531780,15380,15380,15380,15380,59
20231205,094300,229624360,15410,15410,15410,15410,111
20231205,094200,227913850,15410,15410,15410,15410,0
20231205,094100,227913850,15410,15350,15410,15310,12
20231205,094000,227729430,15280,15340,15360,15280,1447
20231205,093900,205563530,15360,15360,15360,15360,0
20231205,093800,205563530,15360,15430,15450,15280,1524
20231205,093700,182189800,15380,15490,15490,15300,1128
20231205,093600,164853670,15500,15500,15500,15500,11
20231205,093500,164683170,15500,15490,15510,15490,263
20231205,093400,160605460,15280,15590,15590,15280,1033
20231205,093300,144700940,15600,15460,15600,15460,3618
20231205,093200,88572580,15450,15440,15450,15440,111
20231205,093100,86858090,15440,15450,15450,15440,21
20231205,093000,86533740,15450,15440,15450,15440,95
20231205,092900,85066790,15440,15400,15440,15400,201
20231205,092800,81968980,15400,15400,15400,15400,147
20231205,092700,79705180,15400,15400,15400,15400,38
20231205,092600,79119980,15400,15380,15400,15290,1120
20231205,092500,61975410,15390,15390,15390,15390,150
20231205,092400,59666910,15380,15400,15400,15380,103
20231205,092300,58080750,15400,15400,15400,15400,0
20231205,092200,58080750,15400,15380,15400,15380,119
20231205,092100,56250470,15360,15360,15360,15360,126
20231205,092000,54315110,15400,15390,15400,15380,218
20231205,091900,50958570,15420,15420,15420,15420,10
20231205,091800,50804370,15420,15420,15420,15420,40
20231205,091700,50187570,15420,15410,15420,15410,420
20231205,091600,43714170,15410,15350,15410,15350,649
20231205,091500,33737710,15360,15360,15360,15360,165
20231205,091400,31203310,15290,15290,15380,15290,550
20231205,091300,22753500,15290,15280,15290,15280,40
20231205,091200,22142090,15280,15280,15280,15280,20
20231205,091100,21836490,15280,15250,15280,15250,120
20231205,091000,20005140,15250,15220,15250,15220,335
20231205,090900,14902980,15230,15230,15230,15230,0
20231205,090800,14902980,15230,15230,15230,15230,119
20231205,090700,13090610,15230,15230,15230,15230,8
20231205,090600,12968770,15180,15180,15180,15180,30
20231205,090500,12513370,15260,15260,15260,15260,191
20231205,090400,9598710,15170,15170,15170,15170,1
20231205,090300,9583540,15170,15270,15270,15170,12
20231205,090200,9401100,15280,15240,15280,15150,87
20231205,090100,8072500,15240,15240,15240,15240,100
20231205,090000,6548500,15240,15200,15240,15200,400
Reference in New Issue Copy Permalink