ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/007390/min/candle-20231215.csv

592 lines
29 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
20231215,184900,3376815360,7470,7470,7470,7470,17669
20231215,184800,3376815360,7470,7470,7470,7470,0
20231215,184700,3376815360,7470,7470,7470,7470,0
20231215,184600,3376815360,7470,7470,7470,7470,0
20231215,184500,3376815360,7470,7470,7470,7470,0
20231215,184400,3376815360,7470,7470,7470,7470,0
20231215,184300,3376815360,7470,7470,7470,7470,0
20231215,184200,3376815360,7470,7470,7470,7470,0
20231215,184100,3376815360,7470,7470,7470,7470,0
20231215,184000,3376815360,7470,7470,7470,7470,0
20231215,183900,3376815360,7470,7470,7470,7470,0
20231215,183800,3376815360,7470,7470,7470,7470,0
20231215,183700,3376815360,7470,7470,7470,7470,0
20231215,183600,3376815360,7470,7470,7470,7470,0
20231215,183500,3376815360,7470,7470,7470,7470,0
20231215,183400,3376815360,7470,7470,7470,7470,0
20231215,183300,3376815360,7470,7470,7470,7470,0
20231215,183200,3376815360,7470,7470,7470,7470,0
20231215,183100,3376815360,7470,7470,7470,7470,0
20231215,183000,3376815360,7470,7470,7470,7470,0
20231215,182900,3376815360,7470,7470,7470,7470,0
20231215,182800,3376815360,7470,7470,7470,7470,0
20231215,182700,3376815360,7470,7470,7470,7470,0
20231215,182600,3376815360,7470,7470,7470,7470,0
20231215,182500,3376815360,7470,7470,7470,7470,0
20231215,182400,3376815360,7470,7470,7470,7470,0
20231215,182300,3376815360,7470,7470,7470,7470,0
20231215,182200,3376815360,7470,7470,7470,7470,0
20231215,182100,3376815360,7470,7470,7470,7470,0
20231215,182000,3376815360,7470,7470,7470,7470,0
20231215,181900,3376815360,7470,7470,7470,7470,17669
20231215,181800,3376815360,7470,7470,7470,7470,0
20231215,181700,3376815360,7470,7470,7470,7470,0
20231215,181600,3376815360,7470,7470,7470,7470,0
20231215,181500,3376815360,7470,7470,7470,7470,0
20231215,181400,3376815360,7470,7470,7470,7470,0
20231215,181300,3376815360,7470,7470,7470,7470,0
20231215,181200,3376815360,7470,7470,7470,7470,0
20231215,181100,3376815360,7470,7470,7470,7470,0
20231215,181000,3376815360,7470,7470,7470,7470,0
20231215,180900,3376815360,7470,7470,7470,7470,0
20231215,180800,3376815360,7470,7470,7470,7470,0
20231215,180700,3376815360,7470,7470,7470,7470,0
20231215,180600,3376815360,7470,7470,7470,7470,0
20231215,180500,3376815360,7470,7470,7470,7470,0
20231215,180400,3376815360,7470,7470,7470,7470,0
20231215,180300,3376815360,7470,7470,7470,7470,0
20231215,180200,3376815360,7470,7470,7470,7470,0
20231215,180100,3376815360,7470,7470,7470,7470,0
20231215,180000,3376815360,7470,7470,7470,7470,0
20231215,175900,3376815360,7470,7470,7470,7470,0
20231215,175800,3376815360,7470,7470,7470,7470,0
20231215,175700,3376815360,7470,7470,7470,7470,0
20231215,175600,3376815360,7470,7470,7470,7470,0
20231215,175500,3376815360,7470,7470,7470,7470,0
20231215,175400,3376815360,7470,7470,7470,7470,0
20231215,175300,3376815360,7470,7470,7470,7470,0
20231215,175200,3376815360,7470,7470,7470,7470,0
20231215,175100,3376815360,7470,7470,7470,7470,0
20231215,175000,3376815360,7470,7470,7470,7470,0
20231215,174900,3376815360,7470,7470,7470,7470,17669
20231215,174800,3376815360,7470,7470,7470,7470,0
20231215,174700,3376815360,7470,7470,7470,7470,0
20231215,174600,3376815360,7470,7470,7470,7470,0
20231215,174500,3376815360,7470,7470,7470,7470,0
20231215,174400,3376815360,7470,7470,7470,7470,0
20231215,174300,3376815360,7470,7470,7470,7470,0
20231215,174200,3376815360,7470,7470,7470,7470,0
20231215,174100,3376815360,7470,7470,7470,7470,0
20231215,174000,3376815360,7470,7470,7470,7470,0
20231215,173900,3376815360,7470,7470,7470,7470,0
20231215,173800,3376815360,7470,7470,7470,7470,0
20231215,173700,3376815360,7470,7470,7470,7470,0
20231215,173600,3376815360,7470,7470,7470,7470,0
20231215,173500,3376815360,7470,7470,7470,7470,0
20231215,173400,3376815360,7470,7470,7470,7470,0
20231215,173300,3376815360,7470,7470,7470,7470,0
20231215,173200,3376815360,7470,7470,7470,7470,0
20231215,173100,3376815360,7470,7470,7470,7470,0
20231215,173000,3376815360,7470,7470,7470,7470,0
20231215,172900,3376815360,7470,7470,7470,7470,0
20231215,172800,3376815360,7470,7470,7470,7470,0
20231215,172700,3376815360,7470,7470,7470,7470,0
20231215,172600,3376815360,7470,7470,7470,7470,0
20231215,172500,3376815360,7470,7470,7470,7470,0
20231215,172400,3376815360,7470,7470,7470,7470,0
20231215,172300,3376815360,7470,7470,7470,7470,0
20231215,172200,3376815360,7470,7470,7470,7470,0
20231215,172100,3376815360,7470,7470,7470,7470,0
20231215,172000,3376815360,7470,7470,7470,7470,0
20231215,171900,3376815360,7470,7470,7470,7470,17669
20231215,171800,3376815360,7470,7470,7470,7470,0
20231215,171700,3376815360,7470,7470,7470,7470,0
20231215,171600,3376815360,7470,7470,7470,7470,0
20231215,171500,3376815360,7470,7470,7470,7470,0
20231215,171400,3376815360,7470,7470,7470,7470,0
20231215,171300,3376815360,7470,7470,7470,7470,0
20231215,171200,3376815360,7470,7470,7470,7470,0
20231215,171100,3376815360,7470,7470,7470,7470,0
20231215,171000,3376815360,7470,7470,7470,7470,0
20231215,170900,3376815360,7470,7470,7470,7470,0
20231215,170800,3376815360,7470,7470,7470,7470,0
20231215,170700,3376815360,7470,7470,7470,7470,0
20231215,170600,3376815360,7470,7470,7470,7470,0
20231215,170500,3376815360,7470,7470,7470,7470,0
20231215,170400,3376815360,7470,7470,7470,7470,0
20231215,170300,3376815360,7470,7470,7470,7470,0
20231215,170200,3376815360,7470,7470,7470,7470,0
20231215,170100,3376815360,7470,7470,7470,7470,0
20231215,170000,3376815360,7470,7470,7470,7470,0
20231215,165900,3376815360,7470,7470,7470,7470,0
20231215,165800,3376815360,7470,7470,7470,7470,0
20231215,165700,3376815360,7470,7470,7470,7470,0
20231215,165600,3376815360,7470,7470,7470,7470,0
20231215,165500,3376815360,7470,7470,7470,7470,0
20231215,165400,3376815360,7470,7470,7470,7470,0
20231215,165300,3376815360,7470,7470,7470,7470,0
20231215,165200,3376815360,7470,7470,7470,7470,0
20231215,165100,3376815360,7470,7470,7470,7470,0
20231215,165000,3376815360,7470,7470,7470,7470,0
20231215,164900,3376815360,7470,7470,7470,7470,17669
20231215,164800,3376815360,7470,7470,7470,7470,0
20231215,164700,3376815360,7470,7470,7470,7470,0
20231215,164600,3376815360,7470,7470,7470,7470,0
20231215,164500,3376815360,7470,7470,7470,7470,0
20231215,164400,3376815360,7470,7470,7470,7470,0
20231215,164300,3376815360,7470,7470,7470,7470,0
20231215,164200,3376815360,7470,7470,7470,7470,0
20231215,164100,3376815360,7470,7470,7470,7470,0
20231215,164000,3376815360,7470,7470,7470,7470,0
20231215,163900,3376815360,7470,7470,7470,7470,0
20231215,163800,3376815360,7470,7470,7470,7470,0
20231215,163700,3376815360,7470,7470,7470,7470,0
20231215,163600,3376815360,7470,7470,7470,7470,0
20231215,163500,3376815360,7470,7470,7470,7470,0
20231215,163400,3376815360,7470,7470,7470,7470,0
20231215,163300,3376815360,7470,7470,7470,7470,0
20231215,163200,3376815360,7470,7470,7470,7470,0
20231215,163100,3376815360,7470,7470,7470,7470,0
20231215,163000,3376815360,7470,7470,7470,7470,0
20231215,162900,3376815360,7470,7470,7470,7470,0
20231215,162800,3376815360,7470,7470,7470,7470,0
20231215,162700,3376815360,7470,7470,7470,7470,0
20231215,162600,3376815360,7470,7470,7470,7470,0
20231215,162500,3376815360,7470,7470,7470,7470,0
20231215,162400,3376815360,7470,7470,7470,7470,0
20231215,162300,3376815360,7470,7470,7470,7470,0
20231215,162200,3376815360,7470,7470,7470,7470,0
20231215,162100,3376815360,7470,7470,7470,7470,0
20231215,162000,3376815360,7470,7470,7470,7470,0
20231215,161900,3376815360,7470,7470,7470,7470,17669
20231215,161800,3376815360,7470,7470,7470,7470,0
20231215,161700,3376815360,7470,7470,7470,7470,0
20231215,161600,3376815360,7470,7470,7470,7470,0
20231215,161500,3376815360,7470,7470,7470,7470,0
20231215,161400,3376815360,7470,7470,7470,7470,0
20231215,161300,3376815360,7470,7470,7470,7470,0
20231215,161200,3376815360,7470,7470,7470,7470,0
20231215,161100,3376815360,7470,7470,7470,7470,0
20231215,161000,3376815360,7470,7470,7470,7470,0
20231215,160900,3376815360,7470,7470,7470,7470,0
20231215,160800,3376815360,7470,7470,7470,7470,0
20231215,160700,3376815360,7470,7470,7470,7470,0
20231215,160600,3376815360,7470,7470,7470,7470,0
20231215,160500,3376815360,7470,7470,7470,7470,0
20231215,160400,3376815360,7470,7470,7470,7470,0
20231215,160300,3376815360,7470,7470,7470,7470,0
20231215,160200,3376815360,7470,7470,7470,7470,0
20231215,160100,3376815360,7470,7470,7470,7470,0
20231215,160000,3376815360,7470,7470,7470,7470,0
20231215,155900,3376815360,7470,7470,7470,7470,0
20231215,155800,3376815360,7470,7470,7470,7470,0
20231215,155700,3376815360,7470,7470,7470,7470,0
20231215,155600,3376815360,7470,7470,7470,7470,0
20231215,155500,3376815360,7470,7470,7470,7470,0
20231215,155400,3376815360,7470,7470,7470,7470,0
20231215,155300,3376815360,7470,7470,7470,7470,0
20231215,155200,3376815360,7470,7470,7470,7470,0
20231215,155100,3376815360,7470,7470,7470,7470,0
20231215,155000,3376815360,7470,7470,7470,7470,0
20231215,154900,3376815360,7470,7470,7470,7470,17669
20231215,154800,3376815360,7470,7470,7470,7470,0
20231215,154700,3376815360,7470,7470,7470,7470,0
20231215,154600,3376815360,7470,7470,7470,7470,0
20231215,154500,3376815360,7470,7470,7470,7470,0
20231215,154400,3376815360,7470,7470,7470,7470,0
20231215,154300,3376815360,7470,7470,7470,7470,0
20231215,154200,3376815360,7470,7470,7470,7470,0
20231215,154100,3376815360,7470,7470,7470,7470,0
20231215,154000,3376815360,7470,7470,7470,7470,0
20231215,153900,3376815360,7470,7470,7470,7470,0
20231215,153800,3376815360,7470,7470,7470,7470,0
20231215,153700,3376815360,7470,7470,7470,7470,0
20231215,153600,3376815360,7470,7470,7470,7470,0
20231215,153500,3376815360,7470,7470,7470,7470,0
20231215,153400,3376815360,7470,7470,7470,7470,0
20231215,153300,3376815360,7470,7470,7470,7470,0
20231215,153200,3376815360,7470,7470,7470,7470,0
20231215,153100,3376815360,7470,7470,7470,7470,0
20231215,153000,3376815360,7470,7470,7470,7470,17669
20231215,152900,3244827930,7500,7500,7500,7500,0
20231215,152800,3244827930,7500,7500,7500,7500,0
20231215,152700,3244827930,7500,7500,7500,7500,0
20231215,152600,3244827930,7500,7500,7500,7500,0
20231215,152500,3244827930,7500,7500,7500,7500,0
20231215,152400,3244827930,7500,7500,7500,7500,0
20231215,152300,3244827930,7500,7500,7500,7500,0
20231215,152200,3244827930,7500,7500,7500,7500,0
20231215,152100,3244827930,7500,7500,7500,7500,0
20231215,152000,3244827930,7500,7500,7500,7500,0
20231215,151900,3244827930,7500,7500,7500,7480,1149
20231215,151800,3236227250,7490,7490,7500,7490,338
20231215,151700,3233695620,7490,7480,7490,7470,563
20231215,151600,3229486030,7480,7490,7490,7470,755
20231215,151500,3223838080,7490,7480,7490,7480,226
20231215,151400,3222147500,7480,7460,7480,7460,2167
20231215,151300,3205958500,7470,7470,7480,7450,3581
20231215,151200,3179247010,7470,7470,7470,7460,1029
20231215,151100,3171561380,7470,7470,7470,7460,442
20231215,151000,3168260440,7470,7470,7490,7460,3243
20231215,150900,3144036980,7470,7480,7480,7460,1538
20231215,150800,3132547980,7480,7490,7490,7470,750
20231215,150700,3126938700,7490,7490,7490,7480,365
20231215,150600,3124207900,7490,7490,7490,7480,349
20231215,150500,3121596680,7490,7480,7500,7470,279
20231215,150400,3119508150,7480,7480,7490,7460,12247
20231215,150300,3027975730,7500,7490,7500,7470,1933
20231215,150200,3013513030,7490,7500,7510,7470,4793
20231215,150100,2977685820,7490,7500,7510,7470,3772
20231215,150000,2949462670,7510,7510,7510,7510,38
20231215,145900,2949177290,7510,7540,7550,7510,901
20231215,145800,2942389390,7530,7520,7530,7510,658
20231215,145700,2937440520,7520,7480,7520,7480,3427
20231215,145600,2911792830,7490,7480,7490,7480,261
20231215,145500,2909840210,7480,7490,7490,7480,2019
20231215,145400,2894737950,7490,7490,7500,7480,447
20231215,145300,2891390310,7500,7500,7500,7490,165
20231215,145200,2890154060,7500,7510,7510,7500,68
20231215,145100,2889643890,7490,7490,7500,7470,2602
20231215,145000,2870164580,7480,7490,7490,7480,1780
20231215,144900,2856848870,7490,7500,7500,7490,987
20231215,144800,2849456000,7490,7500,7510,7470,17454
20231215,144700,2718925840,7510,7510,7510,7500,514
20231215,144600,2715070380,7500,7520,7520,7500,282
20231215,144500,2712954810,7500,7520,7520,7500,366
20231215,144400,2710204190,7520,7530,7530,7520,61
20231215,144300,2709744980,7530,7510,7530,7500,2901
20231215,144200,2687921100,7510,7500,7510,7490,1813
20231215,144100,2674325100,7500,7490,7500,7490,216
20231215,144000,2672706800,7490,7500,7500,7490,203
20231215,143900,2671185980,7490,7500,7500,7490,383
20231215,143800,2668316450,7500,7510,7510,7500,570
20231215,143700,2664040850,7510,7500,7510,7490,1014
20231215,143600,2656436870,7500,7510,7510,7500,270
20231215,143500,2654409850,7520,7530,7530,7520,857
20231215,143400,2647964730,7530,7500,7530,7500,5012
20231215,143300,2610346580,7500,7500,7500,7490,427
20231215,143200,2607148210,7500,7500,7500,7490,1156
20231215,143100,2598479780,7500,7500,7500,7500,52
20231215,143000,2598089780,7500,7490,7500,7490,1423
20231215,142900,2587420760,7490,7480,7490,7480,3593
20231215,142800,2560516800,7490,7500,7500,7480,1179
20231215,142700,2551688070,7490,7500,7500,7490,898
20231215,142600,2544961670,7500,7490,7500,7490,861
20231215,142500,2538512470,7490,7500,7500,7490,795
20231215,142400,2532557240,7500,7500,7500,7490,251
20231215,142300,2530677000,7490,7490,7500,7490,1113
20231215,142200,2522340280,7500,7490,7500,7490,849
20231215,142100,2515975270,7490,7500,7500,7490,283
20231215,142000,2513855130,7500,7500,7500,7490,390
20231215,141900,2510931720,7500,7500,7500,7490,795
20231215,141800,2504976550,7500,7500,7500,7490,127
20231215,141700,2504024840,7490,7500,7500,7490,228
20231215,141600,2502316710,7490,7490,7490,7480,983
20231215,141500,2494954930,7490,7490,7490,7480,3070
20231215,141400,2471987210,7490,7500,7500,7490,2488
20231215,141300,2453351330,7500,7490,7500,7490,889
20231215,141200,2446691910,7500,7490,7500,7490,259
20231215,141100,2444751680,7500,7500,7500,7490,513
20231215,141000,2440908960,7500,7490,7500,7490,368
20231215,140900,2438152130,7490,7500,7500,7490,198
20231215,140800,2436668620,7500,7500,7500,7500,323
20231215,140700,2434246120,7500,7490,7500,7480,1695
20231215,140600,2421543990,7490,7480,7490,7480,641
20231215,140500,2416745860,7490,7490,7490,7480,253
20231215,140400,2414851580,7490,7490,7490,7490,187
20231215,140300,2413450950,7480,7500,7520,7480,3166
20231215,140200,2389720200,7490,7490,7500,7490,191
20231215,140100,2388289280,7500,7490,7500,7480,2870
20231215,140000,2366798170,7480,7490,7490,7480,697
20231215,135900,2361580020,7490,7490,7500,7490,1270
20231215,135800,2352067700,7490,7490,7500,7490,94
20231215,135700,2351363600,7500,7500,7500,7490,91
20231215,135600,2350681980,7500,7490,7500,7480,885
20231215,135500,2344054860,7490,7490,7490,7480,312
20231215,135400,2341719560,7490,7490,7500,7480,5731
20231215,135300,2298795050,7500,7500,7500,7490,324
20231215,135200,2296366020,7510,7510,7510,7500,360
20231215,135100,2293665550,7510,7510,7510,7500,351
20231215,135000,2291031970,7510,7500,7510,7490,701
20231215,134900,2285775630,7500,7500,7510,7490,2082
20231215,134800,2270161310,7500,7500,7500,7500,152
20231215,134700,2269021310,7500,7510,7510,7500,128
20231215,134600,2268061180,7500,7490,7500,7490,4159
20231215,134500,2236871320,7500,7500,7500,7490,298
20231215,134400,2234637720,7500,7510,7510,7500,2024
20231215,134300,2219457700,7510,7510,7510,7500,587
20231215,134200,2215054710,7510,7490,7510,7490,1872
20231215,134100,2201017400,7490,7500,7520,7490,1017
20231215,134000,2193391060,7500,7510,7520,7490,12197
20231215,133900,2101911700,7510,7520,7520,7500,7562
20231215,133800,2045126880,7520,7510,7520,7510,1860
20231215,133700,2031153690,7510,7520,7520,7510,985
20231215,133600,2023748030,7520,7520,7530,7510,611
20231215,133500,2019155970,7510,7530,7530,7510,1840
20231215,133400,2005319810,7530,7520,7530,7520,346
20231215,133300,2002715810,7530,7520,7530,7520,487
20231215,133200,1999052440,7520,7530,7530,7520,286
20231215,133100,1996900870,7530,7530,7530,7520,273
20231215,133000,1994847810,7530,7520,7530,7520,418
20231215,132900,1991702060,7530,7530,7530,7520,318
20231215,132800,1989310260,7520,7520,7530,7520,863
20231215,132700,1982819960,7530,7530,7530,7520,143
20231215,132600,1981743870,7530,7530,7530,7520,1119
20231215,132500,1973323660,7520,7530,7530,7520,165
20231215,132400,1972082770,7520,7530,7530,7520,973
20231215,132300,1964762690,7530,7530,7530,7520,96
20231215,132200,1964040500,7530,7520,7530,7520,794
20231215,132100,1958065540,7530,7530,7530,7520,93
20231215,132000,1957366040,7520,7530,7530,7520,189
20231215,131900,1955944690,7530,7520,7530,7520,1008
20231215,131800,1948354460,7530,7520,7530,7510,1533
20231215,131700,1936826290,7520,7520,7530,7510,1914
20231215,131600,1922433690,7510,7520,7520,7510,522
20231215,131500,1918511610,7520,7520,7520,7510,538
20231215,131400,1914468480,7520,7520,7520,7510,573
20231215,131300,1910163410,7520,7520,7520,7510,347
20231215,131200,1907555770,7520,7520,7520,7510,490
20231215,131100,1903872900,7520,7520,7520,7510,4660
20231215,131000,1868838980,7530,7530,7530,7520,600
20231215,130900,1864321680,7530,7520,7530,7520,694
20231215,130800,1859096550,7520,7530,7530,7520,226
20231215,130700,1857396670,7530,7530,7530,7530,1084
20231215,130600,1849234150,7530,7560,7560,7530,2215
20231215,130500,1832546710,7550,7540,7550,7530,1778
20231215,130400,1819140800,7540,7560,7560,7540,315
20231215,130300,1816765670,7540,7540,7540,7540,1517
20231215,130200,1805327490,7540,7540,7540,7540,63
20231215,130100,1804852470,7540,7540,7540,7530,978
20231215,130000,1797479150,7540,7540,7540,7540,127
20231215,125900,1796521570,7540,7540,7540,7540,366
20231215,125800,1793761930,7540,7540,7540,7540,92
20231215,125700,1793068250,7540,7560,7560,7530,3683
20231215,125600,1765291920,7560,7560,7570,7550,810
20231215,125500,1759169670,7560,7560,7560,7550,1019
20231215,125400,1751466040,7560,7550,7560,7550,305
20231215,125300,1749162270,7550,7550,7550,7540,1193
20231215,125200,1740157120,7540,7550,7550,7540,396
20231215,125100,1737169250,7550,7550,7550,7540,382
20231215,125000,1734288870,7550,7540,7550,7540,1116
20231215,124900,1725870340,7540,7550,7550,7530,757
20231215,124800,1720166500,7550,7530,7560,7530,1756
20231215,124700,1706930400,7530,7530,7540,7530,1343
20231215,124600,1696817600,7530,7540,7540,7530,1907
20231215,124500,1682457000,7530,7540,7540,7530,1356
20231215,124400,1672241900,7540,7540,7540,7530,112
20231215,124300,1671398220,7540,7540,7540,7530,328
20231215,124200,1668927720,7540,7540,7540,7540,1419
20231215,124100,1658228460,7540,7540,7540,7540,749
20231215,124000,1652581000,7540,7540,7540,7530,947
20231215,123900,1645444030,7540,7540,7540,7530,402
20231215,123800,1642415900,7540,7550,7560,7530,3362
20231215,123700,1617060020,7550,7550,7560,7550,1622
20231215,123600,1604813730,7560,7560,7570,7560,424
20231215,123500,1601608280,7560,7580,7580,7550,4304
20231215,123400,1569076380,7580,7570,7580,7560,550
20231215,123300,1564915330,7570,7570,7570,7570,1484
20231215,123200,1553681450,7570,7570,7570,7560,331
20231215,123100,1551176480,7570,7580,7580,7570,2571
20231215,123000,1531713890,7570,7570,7580,7570,2818
20231215,122900,1510371460,7570,7560,7570,7560,1053
20231215,122800,1502407560,7570,7570,7570,7560,377
20231215,122700,1499557400,7570,7570,7570,7560,4369
20231215,122600,1466494810,7580,7580,7580,7570,400
20231215,122500,1463465480,7570,7580,7580,7570,93
20231215,122400,1462761330,7570,7580,7580,7570,445
20231215,122300,1459391540,7580,7570,7580,7570,332
20231215,122200,1456877910,7580,7560,7580,7560,527
20231215,122100,1452890710,7580,7580,7580,7570,183
20231215,122000,1451504300,7570,7580,7580,7560,2810
20231215,121900,1430228850,7580,7580,7590,7570,583
20231215,121800,1425810270,7580,7570,7580,7560,2199
20231215,121700,1409162650,7580,7600,7610,7580,14533
20231215,121600,1298819860,7600,7610,7610,7600,289
20231215,121500,1296621960,7610,7610,7610,7600,530
20231215,121400,1292591210,7620,7620,7620,7610,191
20231215,121300,1291137580,7620,7610,7620,7610,1968
20231215,121200,1276160020,7610,7640,7640,7600,17723
20231215,121100,1141230870,7630,7630,7640,7630,38
20231215,121000,1140940920,7630,7640,7640,7630,1265
20231215,120900,1131288930,7640,7630,7640,7630,318
20231215,120800,1128862540,7630,7630,7630,7620,3632
20231215,120700,1101163070,7630,7630,7630,7620,684
20231215,120600,1095944840,7630,7630,7630,7620,1033
20231215,120500,1088064240,7640,7640,7640,7630,124
20231215,120400,1087118080,7630,7650,7650,7630,615
20231215,120300,1082424570,7650,7640,7650,7630,448
20231215,120200,1079004370,7650,7630,7650,7630,1827
20231215,120100,1065061480,7630,7620,7630,7620,3263
20231215,120000,1040168110,7630,7650,7650,7620,6547
20231215,115900,990191100,7650,7640,7650,7640,318
20231215,115800,987761370,7640,7640,7650,7640,183
20231215,115700,986363030,7640,7650,7650,7640,595
20231215,115600,981816650,7650,7650,7650,7640,766
20231215,115500,975962540,7640,7650,7650,7640,143
20231215,115400,974869970,7650,7650,7660,7650,862
20231215,115300,968275630,7650,7660,7660,7650,823
20231215,115200,961979400,7660,7660,7660,7650,96
20231215,115100,961244870,7660,7650,7660,7650,485
20231215,115000,957534370,7660,7650,7660,7650,143
20231215,114900,956440370,7660,7660,7660,7650,107
20231215,114800,955621770,7660,7660,7670,7660,2459
20231215,114700,936785810,7660,7670,7670,7660,133
20231215,114600,935766990,7670,7680,7680,7660,140
20231215,114500,934693840,7670,7670,7680,7670,343
20231215,114400,932062990,7680,7670,7680,7670,503
20231215,114300,928202940,7680,7680,7680,7680,35
20231215,114200,927934140,7680,7680,7680,7680,229
20231215,114100,926175420,7680,7670,7680,7670,1684
20231215,114000,913259110,7670,7680,7680,7660,1626
20231215,113900,900787420,7680,7680,7680,7670,15
20231215,113800,900672320,7670,7680,7680,7670,3922
20231215,113700,870558600,7690,7690,7690,7680,115
20231215,113600,869675160,7690,7690,7690,7690,5
20231215,113500,869636710,7690,7690,7690,7690,8
20231215,113400,869575190,7690,7680,7690,7680,318
20231215,113300,867132880,7680,7690,7690,7680,58
20231215,113200,866687360,7690,7680,7690,7680,426
20231215,113100,863415520,7690,7690,7690,7690,156
20231215,113000,862215880,7690,7690,7700,7690,62
20231215,112900,861739060,7700,7700,7700,7700,3
20231215,112800,861715960,7690,7690,7700,7680,176
20231215,112700,860362610,7690,7690,7690,7690,175
20231215,112600,859016860,7690,7690,7700,7690,6
20231215,112500,858970710,7690,7700,7700,7690,137
20231215,112400,857917120,7700,7690,7700,7690,13
20231215,112300,857817120,7690,7700,7700,7690,795
20231215,112200,851701530,7700,7700,7700,7700,5
20231215,112100,851663030,7700,7700,7700,7700,25
20231215,112000,851470530,7700,7700,7700,7700,2
20231215,111900,851455130,7700,7700,7700,7690,110
20231215,111800,850609130,7700,7700,7700,7700,5
20231215,111700,850570630,7700,7700,7700,7690,205
20231215,111600,848994130,7700,7710,7710,7700,721
20231215,111500,843442370,7710,7710,7710,7710,3
20231215,111400,843419240,7700,7710,7710,7700,41
20231215,111300,843103480,7710,7710,7710,7710,197
20231215,111200,841584610,7710,7710,7710,7710,121
20231215,111100,840651700,7720,7720,7720,7710,66
20231215,111000,840142740,7720,7710,7720,7710,138
20231215,110900,839078730,7720,7700,7720,7700,1796
20231215,110800,825247340,7700,7700,7700,7690,127
20231215,110700,824270660,7690,7700,7700,7690,151
20231215,110600,823108180,7700,7690,7700,7690,105
20231215,110500,822300640,7700,7690,7700,7690,127
20231215,110400,821323970,7700,7700,7700,7700,3
20231215,110300,821300870,7690,7700,7700,7690,82
20231215,110200,820669590,7700,7690,7700,7680,28
20231215,110100,820454370,7690,7690,7690,7680,284
20231215,110000,818270890,7690,7690,7690,7680,17
20231215,105900,818140280,7690,7680,7690,7680,858
20231215,105800,811550730,7700,7690,7700,7680,73
20231215,105700,810989420,7700,7700,7700,7690,157
20231215,105600,809781650,7690,7700,7700,7690,116
20231215,105500,808888570,7700,7690,7700,7690,17
20231215,105400,808757790,7700,7710,7710,7700,1647
20231215,105300,796075490,7710,7700,7710,7700,66
20231215,105200,795567150,7700,7700,7710,7700,115
20231215,105100,794681600,7700,7720,7720,7700,23
20231215,105000,794504280,7720,7710,7720,7700,97
20231215,104900,793756300,7710,7700,7710,7700,22
20231215,104800,793586800,7720,7700,7720,7700,170
20231215,104700,792276130,7700,7700,7700,7700,111
20231215,104600,791421430,7700,7700,7700,7700,25
20231215,104500,791228930,7700,7700,7700,7700,12
20231215,104400,791136530,7710,7710,7710,7710,122
20231215,104300,790195910,7710,7690,7710,7690,519
20231215,104200,786197770,7690,7690,7690,7690,15
20231215,104100,786082420,7710,7690,7710,7690,301
20231215,104000,783765210,7680,7700,7700,7680,318
20231215,103900,781319810,7700,7700,7700,7690,33
20231215,103800,781065720,7710,7710,7710,7700,19
20231215,103700,780919340,7700,7690,7700,7690,91
20231215,103600,780218760,7700,7710,7710,7690,653
20231215,103500,775188560,7710,7710,7710,7710,50
20231215,103400,774803060,7700,7710,7710,7700,57
20231215,103300,774364030,7710,7700,7710,7700,13
20231215,103200,774263920,7710,7700,7710,7700,113
20231215,103100,773393800,7710,7700,7710,7700,13
20231215,103000,773293690,7720,7720,7720,7700,1517
20231215,102900,761603270,7730,7740,7750,7730,286
20231215,102800,759389800,7750,7720,7750,7720,1496
20231215,102700,747819490,7730,7730,7730,7720,14
20231215,102600,747711390,7730,7720,7730,7720,338
20231215,102500,745100190,7730,7720,7730,7720,17
20231215,102400,744968890,7730,7730,7730,7730,337
20231215,102300,742363880,7730,7710,7730,7710,69
20231215,102200,741831100,7720,7710,7720,7710,131
20231215,102100,740820600,7710,7720,7720,7710,1928
20231215,102000,725937560,7720,7720,7730,7710,709
20231215,101900,720464180,7720,7710,7730,7710,102
20231215,101800,719676560,7730,7710,7730,7710,797
20231215,101700,713527040,7710,7710,7710,7700,185
20231215,101600,712100910,7710,7690,7710,7690,1121
20231215,101500,703461720,7690,7680,7690,7680,795
20231215,101400,697353290,7690,7690,7690,7680,48
20231215,101300,696984290,7690,7680,7690,7680,216
20231215,101200,695325060,7690,7690,7690,7690,68
20231215,101100,694802140,7690,7690,7690,7670,14
20231215,101000,694694700,7690,7690,7690,7660,117
20231215,100900,693796000,7690,7660,7690,7650,729
20231215,100800,688212800,7660,7640,7660,7640,515
20231215,100700,684273570,7650,7650,7650,7650,45
20231215,100600,683929320,7640,7640,7660,7640,43
20231215,100500,683600520,7650,7650,7660,7640,223
20231215,100400,681896270,7650,7640,7650,7640,71
20231215,100300,681353720,7660,7670,7670,7650,259
20231215,100200,679371800,7680,7650,7680,7650,489
20231215,100100,675627250,7650,7660,7660,7650,161
20231215,100000,674395200,7660,7660,7660,7650,57
20231215,095900,673958800,7640,7640,7650,7640,344
20231215,095800,671327420,7650,7650,7650,7640,63
20231215,095700,670845580,7650,7640,7650,7640,1056
20231215,095600,662767610,7640,7650,7650,7640,809
20231215,095500,656586690,7650,7650,7650,7650,26
20231215,095400,656387790,7640,7630,7640,7630,284
20231215,095300,654218040,7630,7650,7650,7630,883
20231215,095200,647472090,7650,7650,7650,7640,176
20231215,095100,646125930,7640,7650,7650,7630,2404
20231215,095000,627761910,7650,7640,7650,7640,1274
20231215,094900,618018110,7650,7650,7650,7640,898
20231215,094800,611148510,7650,7650,7650,7640,473
20231215,094700,607532790,7640,7650,7650,7640,34
20231215,094600,607272910,7650,7650,7650,7640,250
20231215,094500,605361530,7640,7640,7650,7640,1607
20231215,094400,593084040,7650,7650,7660,7650,122
20231215,094300,592150730,7650,7660,7660,7650,1691
20231215,094200,579210500,7660,7660,7660,7650,358
20231215,094100,576468340,7660,7650,7660,7650,35
20231215,094000,576200580,7650,7660,7660,7650,602
20231215,093900,571595190,7660,7640,7660,7640,189
20231215,093800,570149590,7650,7660,7660,7640,3327
20231215,093700,544725770,7660,7660,7660,7640,704
20231215,093600,539333640,7640,7650,7650,7640,420
20231215,093500,536120790,7640,7650,7650,7640,871
20231215,093400,529466040,7640,7650,7660,7640,560
20231215,093300,525182100,7660,7640,7660,7640,2541
20231215,093200,505761150,7650,7650,7660,7640,2894
20231215,093100,483621950,7660,7660,7660,7650,8756
20231215,093000,416636230,7660,7670,7670,7660,957
20231215,092900,409302020,7690,7670,7690,7670,309
20231215,092800,406928570,7690,7670,7690,7670,859
20231215,092700,400331770,7670,7660,7670,7660,1116
20231215,092600,391772070,7660,7680,7680,7650,3555
20231215,092500,364561270,7680,7710,7710,7680,151
20231215,092400,363399500,7670,7670,7690,7670,2154
20231215,092300,346848200,7670,7680,7680,7640,5367
20231215,092200,305750930,7680,7700,7700,7680,538
20231215,092100,301610760,7700,7710,7710,7700,9
20231215,092000,301541390,7700,7700,7700,7700,862
20231215,091900,294903990,7700,7710,7710,7680,282
20231215,091800,292731830,7720,7720,7720,7720,100
20231215,091700,291959830,7720,7720,7730,7720,122
20231215,091600,291017890,7720,7750,7750,7720,1488
20231215,091500,279495560,7750,7750,7750,7750,204
20231215,091400,277914560,7750,7760,7780,7750,2729
20231215,091300,256758710,7760,7750,7780,7750,2235
20231215,091200,239411430,7770,7750,7780,7750,4533
20231215,091100,204175250,7750,7740,7750,7740,489
20231215,091000,200387850,7740,7740,7740,7720,1037
20231215,090900,192364390,7740,7750,7780,7740,2965
20231215,090800,169405120,7760,7680,7760,7680,8624
20231215,090700,103012360,7680,7710,7710,7680,629
20231215,090600,98177520,7720,7710,7730,7710,1488
20231215,090500,86690200,7680,7670,7740,7670,6081
20231215,090400,39992460,7680,7660,7680,7650,1782
20231215,090300,26351280,7660,7650,7670,7650,82
20231215,090200,25723560,7650,7640,7660,7640,722
20231215,090100,20205930,7640,7660,7740,7630,998
20231215,090000,12558230,7660,7750,7750,7650,1623
Reference in New Issue Copy Permalink