ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/027050/min/candle-20231211.csv

613 lines
30 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
20231211,191000,1016257285,2850,2850,2850,2850,5851
20231211,190900,1016257285,2850,2850,2850,2850,0
20231211,190800,1016257285,2850,2850,2850,2850,0
20231211,190700,1016257285,2850,2850,2850,2850,0
20231211,190600,1016257285,2850,2850,2850,2850,0
20231211,190500,1016257285,2850,2850,2850,2850,0
20231211,190400,1016257285,2850,2850,2850,2850,0
20231211,190300,1016257285,2850,2850,2850,2850,0
20231211,190200,1016257285,2850,2850,2850,2850,0
20231211,190100,1016257285,2850,2850,2850,2850,0
20231211,190000,1016257285,2850,2850,2850,2850,0
20231211,185900,1016257285,2850,2850,2850,2850,0
20231211,185800,1016257285,2850,2850,2850,2850,0
20231211,185700,1016257285,2850,2850,2850,2850,0
20231211,185600,1016257285,2850,2850,2850,2850,0
20231211,185500,1016257285,2850,2850,2850,2850,0
20231211,185400,1016257285,2850,2850,2850,2850,0
20231211,185300,1016257285,2850,2850,2850,2850,0
20231211,185200,1016257285,2850,2850,2850,2850,0
20231211,185100,1016257285,2850,2850,2850,2850,0
20231211,185000,1016257285,2850,2850,2850,2850,0
20231211,184900,1016257285,2850,2850,2850,2850,0
20231211,184800,1016257285,2850,2850,2850,2850,0
20231211,184700,1016257285,2850,2850,2850,2850,0
20231211,184600,1016257285,2850,2850,2850,2850,0
20231211,184500,1016257285,2850,2850,2850,2850,0
20231211,184400,1016257285,2850,2850,2850,2850,0
20231211,184300,1016257285,2850,2850,2850,2850,0
20231211,184200,1016257285,2850,2850,2850,2850,0
20231211,184100,1016257285,2850,2850,2850,2850,0
20231211,184000,1016257285,2850,2850,2850,2850,5851
20231211,183900,1016257285,2850,2850,2850,2850,0
20231211,183800,1016257285,2850,2850,2850,2850,0
20231211,183700,1016257285,2850,2850,2850,2850,0
20231211,183600,1016257285,2850,2850,2850,2850,0
20231211,183500,1016257285,2850,2850,2850,2850,0
20231211,183400,1016257285,2850,2850,2850,2850,0
20231211,183300,1016257285,2850,2850,2850,2850,0
20231211,183200,1016257285,2850,2850,2850,2850,0
20231211,183100,1016257285,2850,2850,2850,2850,0
20231211,183000,1016257285,2850,2850,2850,2850,0
20231211,182900,1016257285,2850,2850,2850,2850,0
20231211,182800,1016257285,2850,2850,2850,2850,0
20231211,182700,1016257285,2850,2850,2850,2850,0
20231211,182600,1016257285,2850,2850,2850,2850,0
20231211,182500,1016257285,2850,2850,2850,2850,0
20231211,182400,1016257285,2850,2850,2850,2850,0
20231211,182300,1016257285,2850,2850,2850,2850,0
20231211,182200,1016257285,2850,2850,2850,2850,0
20231211,182100,1016257285,2850,2850,2850,2850,0
20231211,182000,1016257285,2850,2850,2850,2850,0
20231211,181900,1016257285,2850,2850,2850,2850,0
20231211,181800,1016257285,2850,2850,2850,2850,0
20231211,181700,1016257285,2850,2850,2850,2850,0
20231211,181600,1016257285,2850,2850,2850,2850,0
20231211,181500,1016257285,2850,2850,2850,2850,0
20231211,181400,1016257285,2850,2850,2850,2850,0
20231211,181300,1016257285,2850,2850,2850,2850,0
20231211,181200,1016257285,2850,2850,2850,2850,0
20231211,181100,1016257285,2850,2850,2850,2850,0
20231211,181000,1016257285,2850,2850,2850,2850,5851
20231211,180900,1016257285,2850,2850,2850,2850,0
20231211,180800,1016257285,2850,2850,2850,2850,0
20231211,180700,1016257285,2850,2850,2850,2850,0
20231211,180600,1016257285,2850,2850,2850,2850,0
20231211,180500,1016257285,2850,2850,2850,2850,0
20231211,180400,1016257285,2850,2850,2850,2850,0
20231211,180300,1016257285,2850,2850,2850,2850,0
20231211,180200,1016257285,2850,2850,2850,2850,0
20231211,180100,1016257285,2850,2850,2850,2850,0
20231211,180000,1016257285,2850,2850,2850,2850,0
20231211,175900,1016257285,2850,2850,2850,2850,0
20231211,175800,1016257285,2850,2850,2850,2850,0
20231211,175700,1016257285,2850,2850,2850,2850,0
20231211,175600,1016257285,2850,2850,2850,2850,0
20231211,175500,1016257285,2850,2850,2850,2850,0
20231211,175400,1016257285,2850,2850,2850,2850,0
20231211,175300,1016257285,2850,2850,2850,2850,0
20231211,175200,1016257285,2850,2850,2850,2850,0
20231211,175100,1016257285,2850,2850,2850,2850,0
20231211,175000,1016257285,2850,2850,2850,2850,0
20231211,174900,1016257285,2850,2850,2850,2850,0
20231211,174800,1016257285,2850,2850,2850,2850,0
20231211,174700,1016257285,2850,2850,2850,2850,0
20231211,174600,1016257285,2850,2850,2850,2850,0
20231211,174500,1016257285,2850,2850,2850,2850,0
20231211,174400,1016257285,2850,2850,2850,2850,0
20231211,174300,1016257285,2850,2850,2850,2850,0
20231211,174200,1016257285,2850,2850,2850,2850,0
20231211,174100,1016257285,2850,2850,2850,2850,0
20231211,174000,1016257285,2850,2850,2850,2850,5851
20231211,173900,1016257285,2850,2850,2850,2850,0
20231211,173800,1016257285,2850,2850,2850,2850,0
20231211,173700,1016257285,2850,2850,2850,2850,0
20231211,173600,1016257285,2850,2850,2850,2850,0
20231211,173500,1016257285,2850,2850,2850,2850,0
20231211,173400,1016257285,2850,2850,2850,2850,0
20231211,173300,1016257285,2850,2850,2850,2850,0
20231211,173200,1016257285,2850,2850,2850,2850,0
20231211,173100,1016257285,2850,2850,2850,2850,0
20231211,173000,1016257285,2850,2850,2850,2850,0
20231211,172900,1016257285,2850,2850,2850,2850,0
20231211,172800,1016257285,2850,2850,2850,2850,0
20231211,172700,1016257285,2850,2850,2850,2850,0
20231211,172600,1016257285,2850,2850,2850,2850,0
20231211,172500,1016257285,2850,2850,2850,2850,0
20231211,172400,1016257285,2850,2850,2850,2850,0
20231211,172300,1016257285,2850,2850,2850,2850,0
20231211,172200,1016257285,2850,2850,2850,2850,0
20231211,172100,1016257285,2850,2850,2850,2850,0
20231211,172000,1016257285,2850,2850,2850,2850,0
20231211,171900,1016257285,2850,2850,2850,2850,0
20231211,171800,1016257285,2850,2850,2850,2850,0
20231211,171700,1016257285,2850,2850,2850,2850,0
20231211,171600,1016257285,2850,2850,2850,2850,0
20231211,171500,1016257285,2850,2850,2850,2850,0
20231211,171400,1016257285,2850,2850,2850,2850,0
20231211,171300,1016257285,2850,2850,2850,2850,0
20231211,171200,1016257285,2850,2850,2850,2850,0
20231211,171100,1016257285,2850,2850,2850,2850,0
20231211,171000,1016257285,2850,2850,2850,2850,5851
20231211,170900,1016257285,2850,2850,2850,2850,0
20231211,170800,1016257285,2850,2850,2850,2850,0
20231211,170700,1016257285,2850,2850,2850,2850,0
20231211,170600,1016257285,2850,2850,2850,2850,0
20231211,170500,1016257285,2850,2850,2850,2850,0
20231211,170400,1016257285,2850,2850,2850,2850,0
20231211,170300,1016257285,2850,2850,2850,2850,0
20231211,170200,1016257285,2850,2850,2850,2850,0
20231211,170100,1016257285,2850,2850,2850,2850,0
20231211,170000,1016257285,2850,2850,2850,2850,0
20231211,165900,1016257285,2850,2850,2850,2850,0
20231211,165800,1016257285,2850,2850,2850,2850,0
20231211,165700,1016257285,2850,2850,2850,2850,0
20231211,165600,1016257285,2850,2850,2850,2850,0
20231211,165500,1016257285,2850,2850,2850,2850,0
20231211,165400,1016257285,2850,2850,2850,2850,0
20231211,165300,1016257285,2850,2850,2850,2850,0
20231211,165200,1016257285,2850,2850,2850,2850,0
20231211,165100,1016257285,2850,2850,2850,2850,0
20231211,165000,1016257285,2850,2850,2850,2850,0
20231211,164900,1016257285,2850,2850,2850,2850,0
20231211,164800,1016257285,2850,2850,2850,2850,0
20231211,164700,1016257285,2850,2850,2850,2850,0
20231211,164600,1016257285,2850,2850,2850,2850,0
20231211,164500,1016257285,2850,2850,2850,2850,0
20231211,164400,1016257285,2850,2850,2850,2850,0
20231211,164300,1016257285,2850,2850,2850,2850,0
20231211,164200,1016257285,2850,2850,2850,2850,0
20231211,164100,1016257285,2850,2850,2850,2850,0
20231211,164000,1016257285,2850,2850,2850,2850,5851
20231211,163900,1016257285,2850,2850,2850,2850,0
20231211,163800,1016257285,2850,2850,2850,2850,0
20231211,163700,1016257285,2850,2850,2850,2850,0
20231211,163600,1016257285,2850,2850,2850,2850,0
20231211,163500,1016257285,2850,2850,2850,2850,0
20231211,163400,1016257285,2850,2850,2850,2850,0
20231211,163300,1016257285,2850,2850,2850,2850,0
20231211,163200,1016257285,2850,2850,2850,2850,0
20231211,163100,1016257285,2850,2850,2850,2850,0
20231211,163000,1016257285,2850,2850,2850,2850,0
20231211,162900,1016257285,2850,2850,2850,2850,0
20231211,162800,1016257285,2850,2850,2850,2850,0
20231211,162700,1016257285,2850,2850,2850,2850,0
20231211,162600,1016257285,2850,2850,2850,2850,0
20231211,162500,1016257285,2850,2850,2850,2850,0
20231211,162400,1016257285,2850,2850,2850,2850,0
20231211,162300,1016257285,2850,2850,2850,2850,0
20231211,162200,1016257285,2850,2850,2850,2850,0
20231211,162100,1016257285,2850,2850,2850,2850,0
20231211,162000,1016257285,2850,2850,2850,2850,0
20231211,161900,1016257285,2850,2850,2850,2850,0
20231211,161800,1016257285,2850,2850,2850,2850,0
20231211,161700,1016257285,2850,2850,2850,2850,0
20231211,161600,1016257285,2850,2850,2850,2850,0
20231211,161500,1016257285,2850,2850,2850,2850,0
20231211,161400,1016257285,2850,2850,2850,2850,0
20231211,161300,1016257285,2850,2850,2850,2850,0
20231211,161200,1016257285,2850,2850,2850,2850,0
20231211,161100,1016257285,2850,2850,2850,2850,0
20231211,161000,1016257285,2850,2850,2850,2850,5851
20231211,160900,1016257285,2850,2850,2850,2850,0
20231211,160800,1016257285,2850,2850,2850,2850,0
20231211,160700,1016257285,2850,2850,2850,2850,0
20231211,160600,1016257285,2850,2850,2850,2850,0
20231211,160500,1016257285,2850,2850,2850,2850,0
20231211,160400,1016257285,2850,2850,2850,2850,0
20231211,160300,1016257285,2850,2850,2850,2850,0
20231211,160200,1016257285,2850,2850,2850,2850,0
20231211,160100,1016257285,2850,2850,2850,2850,0
20231211,160000,1016257285,2850,2850,2850,2850,0
20231211,155900,1016257285,2850,2850,2850,2850,0
20231211,155800,1016257285,2850,2850,2850,2850,0
20231211,155700,1016257285,2850,2850,2850,2850,0
20231211,155600,1016257285,2850,2850,2850,2850,0
20231211,155500,1016257285,2850,2850,2850,2850,0
20231211,155400,1016257285,2850,2850,2850,2850,0
20231211,155300,1016257285,2850,2850,2850,2850,0
20231211,155200,1016257285,2850,2850,2850,2850,0
20231211,155100,1016257285,2850,2850,2850,2850,0
20231211,155000,1016257285,2850,2850,2850,2850,0
20231211,154900,1016257285,2850,2850,2850,2850,0
20231211,154800,1016257285,2850,2850,2850,2850,0
20231211,154700,1016257285,2850,2850,2850,2850,0
20231211,154600,1016257285,2850,2850,2850,2850,0
20231211,154500,1016257285,2850,2850,2850,2850,0
20231211,154400,1016257285,2850,2850,2850,2850,0
20231211,154300,1016257285,2850,2850,2850,2850,0
20231211,154200,1016257285,2850,2850,2850,2850,0
20231211,154100,1016257285,2850,2850,2850,2850,0
20231211,154000,1016257285,2850,2850,2850,2850,5851
20231211,153900,1016257285,2850,2850,2850,2850,0
20231211,153800,1016257285,2850,2850,2850,2850,0
20231211,153700,1016257285,2850,2850,2850,2850,0
20231211,153600,1016257285,2850,2850,2850,2850,0
20231211,153500,1016257285,2850,2850,2850,2850,0
20231211,153400,1016257285,2850,2850,2850,2850,0
20231211,153300,1016257285,2850,2850,2850,2850,0
20231211,153200,1016257285,2850,2850,2850,2850,0
20231211,153100,1016257285,2850,2850,2850,2850,0
20231211,153000,1016257285,2850,2850,2850,2850,5851
20231211,152900,999581935,2850,2850,2850,2850,0
20231211,152800,999581935,2850,2850,2850,2850,0
20231211,152700,999581935,2850,2850,2850,2850,0
20231211,152600,999581935,2850,2850,2850,2850,0
20231211,152500,999581935,2850,2850,2850,2850,0
20231211,152400,999581935,2850,2850,2850,2850,0
20231211,152300,999581935,2850,2850,2850,2850,0
20231211,152200,999581935,2850,2850,2850,2850,0
20231211,152100,999581935,2850,2850,2850,2850,0
20231211,152000,999581935,2850,2850,2850,2850,0
20231211,151900,999581935,2850,2850,2850,2850,13
20231211,151800,999544885,2850,2850,2850,2840,1558
20231211,151700,995114905,2850,2850,2850,2845,707
20231211,151600,993099985,2850,2850,2850,2845,457
20231211,151500,991799395,2845,2850,2850,2845,1146
20231211,151400,988538805,2850,2845,2850,2845,752
20231211,151300,986399355,2845,2850,2850,2845,359
20231211,151200,985376995,2845,2850,2850,2845,431
20231211,151100,984150790,2845,2845,2850,2840,990
20231211,151000,981335145,2845,2850,2850,2845,329
20231211,150900,980399135,2850,2855,2855,2840,27
20231211,150800,980322265,2850,2850,2850,2850,0
20231211,150700,980322265,2850,2845,2850,2840,7220
20231211,150600,959750560,2845,2845,2845,2845,54
20231211,150500,959596930,2845,2845,2845,2845,541
20231211,150400,958057785,2845,2845,2845,2845,0
20231211,150300,958057785,2845,2840,2845,2835,1213
20231211,150200,954614170,2840,2835,2840,2835,174
20231211,150100,954120855,2835,2835,2840,2835,352
20231211,150000,953122925,2835,2835,2835,2835,298
20231211,145900,952278095,2840,2835,2840,2835,263
20231211,145800,951532485,2840,2835,2840,2835,239
20231211,145700,950854820,2835,2835,2835,2835,0
20231211,145600,950854820,2835,2835,2835,2835,648
20231211,145500,949017740,2835,2835,2835,2835,0
20231211,145400,949017740,2835,2840,2840,2835,2868
20231211,145300,940886270,2840,2840,2840,2840,251
20231211,145200,940173430,2845,2845,2845,2845,0
20231211,145100,940173430,2845,2840,2845,2840,2023
20231211,145000,934427660,2840,2845,2845,2840,2903
20231211,144900,926173140,2845,2845,2845,2845,1
20231211,144800,926170295,2840,2845,2845,2840,2153
20231211,144700,920055275,2845,2845,2845,2845,1
20231211,144600,920052430,2845,2850,2850,2845,2
20231211,144500,920046735,2840,2845,2850,2840,15
20231211,144400,920004045,2845,2845,2845,2845,2262
20231211,144300,913568655,2845,2845,2845,2845,0
20231211,144200,913568655,2845,2850,2850,2845,2
20231211,144100,913562960,2850,2845,2850,2845,2663
20231211,144000,905986720,2845,2845,2850,2845,500
20231211,143900,904562470,2845,2845,2845,2845,245
20231211,143800,903865445,2850,2850,2850,2850,0
20231211,143700,903865445,2850,2850,2850,2850,1
20231211,143600,903862595,2845,2845,2850,2845,127
20231211,143500,903501275,2845,2845,2850,2845,1134
20231211,143400,900275040,2845,2845,2845,2845,0
20231211,143300,900275040,2845,2845,2845,2845,1
20231211,143200,900272195,2840,2845,2845,2840,317
20231211,143100,899371660,2845,2840,2845,2840,3
20231211,143000,899363135,2840,2840,2840,2840,0
20231211,142900,899363135,2840,2840,2840,2840,1455
20231211,142800,895230935,2845,2845,2845,2845,0
20231211,142700,895230935,2845,2845,2845,2845,250
20231211,142600,894519685,2845,2845,2845,2845,0
20231211,142500,894519685,2845,2840,2845,2840,457
20231211,142400,893220930,2845,2845,2845,2845,296
20231211,142300,892378810,2840,2845,2845,2840,130
20231211,142200,892009570,2840,2840,2840,2840,0
20231211,142100,892009570,2840,2840,2840,2840,0
20231211,142000,892009570,2840,2840,2840,2840,83
20231211,141900,891773850,2840,2840,2845,2840,1274
20231211,141800,888152170,2840,2840,2840,2840,0
20231211,141700,888152170,2840,2840,2840,2840,0
20231211,141600,888152170,2840,2840,2840,2840,173
20231211,141500,887660850,2845,2845,2845,2845,2032
20231211,141400,881879810,2845,2850,2850,2845,2125
20231211,141300,875829185,2855,2855,2855,2855,0
20231211,141200,875829185,2855,2855,2855,2855,1
20231211,141100,875826330,2850,2850,2850,2850,20
20231211,141000,875769330,2850,2850,2850,2850,704
20231211,140900,873762930,2845,2845,2850,2845,375
20231211,140800,872695055,2845,2850,2850,2845,4004
20231211,140700,861294875,2850,2850,2850,2850,0
20231211,140600,861294875,2850,2850,2850,2845,948
20231211,140500,858595475,2855,2850,2855,2850,20
20231211,140400,858538420,2850,2850,2850,2850,0
20231211,140300,858538420,2850,2850,2850,2850,0
20231211,140200,858538420,2850,2850,2850,2850,2
20231211,140100,858532720,2850,2850,2850,2850,32
20231211,140000,858441520,2845,2855,2855,2845,4794
20231211,135900,844760650,2845,2845,2845,2845,0
20231211,135800,844760650,2845,2845,2845,2845,302
20231211,135700,843901460,2845,2845,2855,2845,360
20231211,135600,842874040,2855,2855,2855,2855,20
20231211,135500,842816940,2845,2855,2855,2845,1572
20231211,135400,838329020,2855,2855,2855,2855,1
20231211,135300,838326165,2845,2845,2845,2845,242
20231211,135200,837637675,2845,2855,2855,2845,4
20231211,135100,837626265,2850,2850,2850,2845,4
20231211,135000,837614870,2845,2855,2855,2845,308
20231211,134900,836738595,2845,2845,2845,2845,259
20231211,134800,836001740,2855,2855,2855,2855,0
20231211,134700,836001740,2855,2850,2855,2850,3
20231211,134600,835993185,2840,2840,2840,2840,386
20231211,134500,834896945,2840,2840,2840,2840,0
20231211,134400,834896945,2840,2840,2840,2840,472
20231211,134300,833556465,2845,2845,2845,2845,1889
20231211,134200,828182260,2845,2845,2845,2845,0
20231211,134100,828182260,2845,2845,2845,2845,0
20231211,134000,828182260,2845,2850,2850,2845,125
20231211,133900,827826135,2845,2855,2860,2845,3037
20231211,133800,819170770,2850,2850,2855,2845,1654
20231211,133700,814453205,2855,2855,2855,2855,1
20231211,133600,814450350,2845,2845,2855,2845,284
20231211,133500,813642045,2845,2845,2845,2845,750
20231211,133400,811508295,2845,2845,2845,2845,0
20231211,133300,811508295,2845,2845,2845,2845,296
20231211,133200,810666175,2845,2845,2845,2845,625
20231211,133100,808888050,2845,2845,2845,2845,0
20231211,133000,808888050,2845,2845,2845,2845,663
20231211,132900,807001815,2845,2845,2845,2845,0
20231211,132800,807001815,2845,2850,2850,2845,1511
20231211,132700,802698040,2850,2855,2855,2850,25
20231211,132600,802626690,2855,2855,2855,2855,0
20231211,132500,802626690,2855,2855,2855,2855,0
20231211,132400,802626690,2855,2850,2855,2850,101
20231211,132300,802338350,2840,2850,2850,2840,54
20231211,132200,802184940,2840,2840,2840,2840,181
20231211,132100,801670900,2850,2850,2850,2850,260
20231211,132000,800929900,2850,2850,2850,2850,0
20231211,131900,800929900,2850,2850,2850,2850,35
20231211,131800,800830150,2850,2850,2850,2850,35
20231211,131700,800730400,2850,2840,2850,2840,321
20231211,131600,799818150,2850,2850,2850,2850,1
20231211,131500,799815300,2845,2845,2845,2845,95
20231211,131400,799545025,2845,2845,2845,2845,0
20231211,131300,799545025,2845,2845,2850,2845,956
20231211,131200,796825200,2845,2845,2845,2845,5
20231211,131100,796810975,2840,2840,2840,2840,207
20231211,131000,796223095,2845,2845,2845,2845,10
20231211,130900,796194645,2845,2845,2845,2845,1
20231211,130800,796191800,2840,2840,2840,2840,0
20231211,130700,796191800,2840,2840,2840,2840,8
20231211,130600,796169080,2845,2845,2845,2845,50
20231211,130500,796026830,2845,2845,2845,2845,0
20231211,130400,796026830,2845,2845,2845,2845,1
20231211,130300,796023985,2840,2840,2840,2840,661
20231211,130200,794146745,2845,2845,2845,2845,1
20231211,130100,794143900,2840,2845,2845,2840,75
20231211,130000,793930895,2845,2845,2845,2845,2
20231211,125900,793925205,2845,2845,2845,2845,0
20231211,125800,793925205,2845,2845,2845,2845,9
20231211,125700,793899600,2845,2845,2845,2845,135
20231211,125600,793515525,2845,2855,2855,2845,177
20231211,125500,793011950,2845,2845,2845,2845,131
20231211,125400,792639255,2845,2845,2845,2845,99
20231211,125300,792357600,2845,2855,2855,2845,700
20231211,125200,790366090,2855,2855,2855,2855,0
20231211,125100,790366090,2855,2855,2855,2855,1502
20231211,125000,786077880,2855,2855,2855,2855,0
20231211,124900,786077880,2855,2850,2855,2845,1071
20231211,124800,783028375,2845,2845,2845,2845,25
20231211,124700,782957250,2850,2845,2850,2845,350
20231211,124600,781961000,2845,2845,2850,2845,212
20231211,124500,781357510,2850,2840,2850,2840,2
20231211,124400,781351820,2840,2840,2840,2840,0
20231211,124300,781351820,2840,2840,2840,2840,202
20231211,124200,780778140,2840,2840,2840,2840,0
20231211,124100,780778140,2840,2840,2840,2840,10
20231211,124000,780749740,2855,2855,2855,2855,0
20231211,123900,780749740,2855,2855,2855,2855,0
20231211,123800,780749740,2855,2855,2855,2855,0
20231211,123700,780749740,2855,2850,2855,2840,1216
20231211,123600,777292775,2840,2845,2845,2840,289
20231211,123500,776470805,2845,2845,2845,2845,10
20231211,123400,776442355,2845,2845,2845,2845,0
20231211,123300,776442355,2845,2845,2845,2845,1
20231211,123200,776439510,2845,2845,2845,2845,3
20231211,123100,776430975,2850,2850,2850,2850,100
20231211,123000,776145975,2850,2850,2850,2850,379
20231211,122900,775065825,2850,2850,2850,2850,0
20231211,122800,775065825,2850,2840,2850,2840,395
20231211,122700,773944015,2840,2840,2840,2840,275
20231211,122600,773163015,2840,2850,2850,2840,1033
20231211,122500,770228865,2850,2845,2850,2845,217
20231211,122400,769611495,2845,2845,2845,2845,0
20231211,122300,769611495,2845,2845,2845,2845,1
20231211,122200,769608650,2840,2840,2840,2840,220
20231211,122100,768983850,2840,2840,2840,2840,1
20231211,122000,768981010,2840,2840,2840,2840,20
20231211,121900,768924210,2840,2840,2840,2840,0
20231211,121800,768924210,2840,2845,2845,2840,105
20231211,121700,768625985,2845,2845,2845,2845,0
20231211,121600,768625985,2845,2845,2845,2845,672
20231211,121500,766714145,2845,2845,2845,2845,0
20231211,121400,766714145,2845,2845,2845,2845,0
20231211,121300,766714145,2845,2845,2845,2845,100
20231211,121200,766429645,2845,2845,2845,2835,182
20231211,121100,765912980,2845,2845,2845,2845,1
20231211,121000,765910135,2840,2840,2840,2840,0
20231211,120900,765910135,2840,2840,2840,2840,31
20231211,120800,765822095,2840,2835,2840,2835,89
20231211,120700,765569625,2835,2830,2835,2830,235
20231211,120600,764904365,2830,2830,2830,2830,31
20231211,120500,764816635,2840,2840,2840,2835,10346
20231211,120400,735453415,2855,2855,2855,2850,13
20231211,120300,735416305,2855,2840,2855,2840,2
20231211,120200,735410610,2855,2855,2855,2855,1
20231211,120100,735407755,2845,2845,2845,2845,213
20231211,120000,734801770,2850,2850,2850,2850,0
20231211,115900,734801770,2850,2850,2850,2850,3000
20231211,115800,726251770,2840,2840,2840,2840,1
20231211,115700,726248930,2840,2840,2840,2840,0
20231211,115600,726248930,2840,2840,2840,2840,0
20231211,115500,726248930,2840,2840,2850,2840,3654
20231211,115400,715841570,2850,2850,2850,2850,260
20231211,115300,715100570,2840,2840,2840,2840,548
20231211,115200,713544250,2840,2840,2840,2840,0
20231211,115100,713544250,2840,2845,2845,2840,2
20231211,115000,713538565,2840,2840,2840,2840,0
20231211,114900,713538565,2840,2845,2845,2840,928
20231211,114800,710900885,2845,2850,2850,2845,3
20231211,114700,710892345,2845,2845,2845,2845,206
20231211,114600,710306275,2845,2845,2845,2845,0
20231211,114500,710306275,2845,2845,2845,2845,0
20231211,114400,710306275,2845,2845,2845,2845,0
20231211,114300,710306275,2845,2845,2845,2845,49
20231211,114200,710166870,2845,2845,2845,2845,0
20231211,114100,710166870,2845,2845,2845,2845,0
20231211,114000,710166870,2845,2850,2850,2845,4
20231211,113900,710155480,2850,2850,2850,2850,0
20231211,113800,710155480,2850,2850,2850,2850,0
20231211,113700,710155480,2850,2845,2850,2845,41
20231211,113600,710038825,2845,2850,2850,2845,364
20231211,113500,709001740,2845,2845,2845,2845,342
20231211,113400,708028750,2845,2845,2845,2845,11
20231211,113300,707997455,2845,2845,2845,2845,1250
20231211,113200,704441205,2845,2845,2845,2845,0
20231211,113100,704441205,2845,2845,2845,2845,120
20231211,113000,704099805,2835,2840,2840,2835,10012
20231211,112900,675688415,2840,2845,2845,2840,1296
20231211,112800,672002590,2845,2850,2850,2845,3497
20231211,112700,662047625,2850,2850,2850,2850,108
20231211,112600,661739825,2845,2855,2855,2845,7368
20231211,112500,640723455,2855,2855,2855,2855,1679
20231211,112400,635929910,2860,2855,2860,2855,9
20231211,112300,635904205,2855,2860,2860,2855,25
20231211,112200,635832730,2855,2860,2860,2855,31
20231211,112100,635744100,2855,2855,2855,2855,0
20231211,112000,635744100,2855,2855,2855,2855,1
20231211,111900,635741245,2855,2860,2860,2855,2
20231211,111800,635735530,2860,2860,2860,2860,0
20231211,111700,635735530,2860,2855,2860,2855,1047
20231211,111600,632746340,2855,2860,2860,2855,219
20231211,111500,632120220,2855,2860,2860,2855,1130
20231211,111400,628889550,2860,2860,2860,2855,176
20231211,111300,628386365,2860,2855,2860,2855,221
20231211,111200,627755405,2855,2860,2860,2855,23
20231211,111100,627689735,2860,2860,2860,2860,0
20231211,111000,627689735,2860,2860,2860,2860,20
20231211,110900,627632535,2855,2855,2855,2855,51
20231211,110800,627486930,2860,2860,2860,2860,14
20231211,110700,627446890,2860,2860,2860,2855,226
20231211,110600,626801400,2860,2865,2865,2855,1119
20231211,110500,623602015,2865,2865,2870,2860,992
20231211,110400,620759135,2860,2865,2865,2860,627
20231211,110300,618965665,2860,2860,2860,2860,5
20231211,110200,618951365,2860,2860,2860,2860,94
20231211,110100,618682525,2865,2865,2865,2865,40
20231211,110000,618567925,2870,2870,2870,2870,30
20231211,105900,618481825,2865,2865,2865,2865,140
20231211,105800,618080725,2870,2865,2870,2865,15
20231211,105700,618037700,2865,2865,2865,2860,99
20231211,105600,617754315,2865,2865,2865,2865,18
20231211,105500,617702745,2860,2865,2870,2860,2520
20231211,105400,610483240,2865,2870,2870,2865,48
20231211,105300,610345600,2875,2875,2875,2865,2640
20231211,105200,602769245,2880,2880,2880,2870,3565
20231211,105100,592519395,2875,2880,2880,2875,366
20231211,105000,591465745,2885,2880,2885,2875,2406
20231211,104900,584536935,2880,2875,2885,2870,6777
20231211,104800,565036225,2875,2855,2880,2855,16801
20231211,104700,516850595,2855,2855,2855,2855,45
20231211,104600,516722120,2855,2845,2855,2845,51
20231211,104500,516577015,2850,2850,2850,2850,504
20231211,104400,515140615,2845,2845,2845,2845,0
20231211,104300,515140615,2845,2850,2850,2845,719
20231211,104200,513091480,2850,2850,2850,2850,9
20231211,104100,513065830,2850,2845,2850,2845,82
20231211,104000,512832430,2850,2850,2850,2850,54
20231211,103900,512678530,2850,2850,2850,2845,677
20231211,103800,510749630,2845,2850,2850,2845,50
20231211,103700,510607210,2850,2850,2850,2850,18
20231211,103600,510555910,2850,2850,2850,2850,14
20231211,103500,510516010,2850,2845,2850,2845,2
20231211,103400,510510315,2840,2845,2845,2840,3025
20231211,103300,501912370,2845,2850,2850,2845,250
20231211,103200,501200185,2850,2850,2850,2850,63
20231211,103100,501020635,2855,2855,2855,2855,14
20231211,103000,500980665,2845,2850,2850,2845,474
20231211,102900,499631165,2850,2855,2855,2850,1047
20231211,102800,496646015,2850,2850,2850,2850,629
20231211,102700,494853365,2845,2845,2845,2845,0
20231211,102600,494853365,2845,2850,2850,2845,251
20231211,102500,494138265,2850,2850,2850,2850,2
20231211,102400,494132565,2845,2850,2850,2845,1479
20231211,102300,489918945,2850,2845,2850,2845,51
20231211,102200,489773845,2840,2840,2845,2840,2963
20231211,102100,481358125,2840,2845,2845,2840,890
20231211,102000,478827465,2845,2845,2850,2845,2451
20231211,101900,471853620,2850,2850,2850,2845,1368
20231211,101800,467956175,2850,2850,2855,2850,2785
20231211,101700,460016425,2850,2850,2850,2850,0
20231211,101600,460016425,2850,2855,2855,2850,920
20231211,101500,457391635,2855,2855,2855,2855,0
20231211,101400,457391635,2855,2855,2855,2855,250
20231211,101300,456677885,2855,2860,2860,2850,1278
20231211,101200,453029655,2855,2860,2860,2855,3337
20231211,101100,443489645,2860,2860,2860,2860,526
20231211,101000,441985285,2855,2865,2865,2855,1389
20231211,100900,438007270,2865,2860,2865,2860,1246
20231211,100800,434442700,2860,2860,2860,2855,128
20231211,100700,434077250,2855,2855,2855,2855,627
20231211,100600,432287165,2855,2855,2860,2855,214
20231211,100500,431676090,2860,2860,2860,2855,429
20231211,100400,430449345,2860,2855,2860,2855,14
20231211,100300,430409315,2860,2860,2865,2860,331
20231211,100200,429462650,2860,2855,2860,2855,92
20231211,100100,429199720,2860,2855,2860,2855,76
20231211,100000,428982735,2855,2855,2860,2855,290
20231211,095900,428154190,2860,2855,2860,2855,160
20231211,095800,427697340,2855,2855,2855,2855,444
20231211,095700,426429720,2855,2855,2855,2855,631
20231211,095600,424628215,2855,2865,2865,2855,2636
20231211,095500,417086635,2865,2865,2865,2865,20
20231211,095400,417029335,2865,2865,2865,2865,56
20231211,095300,416868895,2860,2865,2865,2860,882
20231211,095200,414342965,2860,2860,2865,2860,4531
20231211,095100,401381800,2860,2865,2865,2860,187
20231211,095000,400846970,2865,2865,2865,2865,778
20231211,094900,398618000,2865,2865,2865,2865,105
20231211,094800,398317175,2860,2865,2865,2860,2727
20231211,094700,390516305,2865,2865,2865,2860,1331
20231211,094600,386703215,2870,2870,2870,2865,1135
20231211,094500,383448145,2865,2865,2870,2865,2054
20231211,094400,377560835,2865,2865,2865,2865,573
20231211,094300,375919190,2865,2865,2865,2860,1245
20231211,094200,372354815,2865,2870,2870,2865,3120
20231211,094100,363408250,2870,2860,2870,2860,12142
20231211,094000,328576805,2860,2860,2865,2860,408
20231211,093900,327409675,2860,2860,2865,2860,5033
20231211,093800,313000680,2860,2860,2860,2855,4200
20231211,093700,300989365,2855,2855,2860,2855,3189
20231211,093600,291871840,2860,2855,2860,2855,3769
20231211,093500,281101320,2855,2860,2860,2850,160
20231211,093400,280645280,2865,2845,2865,2845,13554
20231211,093300,241969025,2845,2840,2845,2840,3348
20231211,093200,232447715,2845,2845,2845,2845,1005
20231211,093100,229588490,2845,2845,2845,2845,36
20231211,093000,229486070,2845,2845,2845,2845,1000
20231211,092900,226641070,2845,2850,2850,2845,7172
20231211,092800,206236010,2850,2835,2850,2835,6907
20231211,092700,186608100,2840,2840,2840,2840,401
20231211,092600,185469260,2835,2840,2840,2835,1450
20231211,092500,181358000,2840,2850,2850,2835,7520
20231211,092400,160008220,2850,2850,2855,2845,5388
20231211,092300,144648245,2850,2860,2860,2850,4096
20231211,092200,132962080,2850,2840,2855,2835,10677
20231211,092100,102569895,2840,2835,2845,2835,4175
20231211,092000,90720350,2835,2830,2835,2830,3179
20231211,091900,81714555,2830,2825,2830,2825,5002
20231211,091800,67583895,2825,2825,2825,2820,619
20231211,091700,65835720,2825,2820,2825,2820,142
20231211,091600,65434600,2825,2815,2825,2815,628
20231211,091500,63663815,2820,2820,2825,2810,569
20231211,091400,62061255,2820,2815,2820,2810,981
20231211,091300,59297675,2825,2815,2825,2815,2137
20231211,091200,53273025,2810,2815,2820,2810,188
20231211,091100,52743955,2820,2815,2820,2810,988
20231211,091000,49964895,2810,2810,2820,2810,1355
20231211,090900,46150995,2815,2800,2815,2800,3110
20231211,090800,37421675,2805,2805,2805,2805,0
20231211,090700,37421675,2805,2795,2805,2790,740
20231211,090600,35356440,2805,2805,2805,2805,65
20231211,090500,35174115,2795,2805,2805,2795,173
20231211,090400,34690045,2805,2805,2805,2805,11
20231211,090300,34659190,2805,2810,2810,2805,1782
20231211,090200,29660550,2810,2805,2815,2805,3847
20231211,090100,18863885,2810,2805,2810,2805,4287
20231211,090000,6838290,2790,2790,2790,2790,2351
Reference in New Issue Copy Permalink