ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/036540/min/candle-20231227.csv

619 lines
31 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
20231227,191600,18382935850,6070,6070,6070,6070,58870
20231227,191500,18382935850,6070,6070,6070,6070,0
20231227,191400,18382935850,6070,6070,6070,6070,0
20231227,191300,18382935850,6070,6070,6070,6070,0
20231227,191200,18382935850,6070,6070,6070,6070,0
20231227,191100,18382935850,6070,6070,6070,6070,0
20231227,191000,18382935850,6070,6070,6070,6070,0
20231227,190900,18382935850,6070,6070,6070,6070,0
20231227,190800,18382935850,6070,6070,6070,6070,0
20231227,190700,18382935850,6070,6070,6070,6070,0
20231227,190600,18382935850,6070,6070,6070,6070,0
20231227,190500,18382935850,6070,6070,6070,6070,0
20231227,190400,18382935850,6070,6070,6070,6070,0
20231227,190300,18382935850,6070,6070,6070,6070,0
20231227,190200,18382935850,6070,6070,6070,6070,0
20231227,190100,18382935850,6070,6070,6070,6070,0
20231227,190000,18382935850,6070,6070,6070,6070,0
20231227,185900,18382935850,6070,6070,6070,6070,0
20231227,185800,18382935850,6070,6070,6070,6070,0
20231227,185700,18382935850,6070,6070,6070,6070,0
20231227,185600,18382935850,6070,6070,6070,6070,0
20231227,185500,18382935850,6070,6070,6070,6070,0
20231227,185400,18382935850,6070,6070,6070,6070,0
20231227,185300,18382935850,6070,6070,6070,6070,0
20231227,185200,18382935850,6070,6070,6070,6070,0
20231227,185100,18382935850,6070,6070,6070,6070,0
20231227,185000,18382935850,6070,6070,6070,6070,0
20231227,184900,18382935850,6070,6070,6070,6070,0
20231227,184800,18382935850,6070,6070,6070,6070,0
20231227,184700,18382935850,6070,6070,6070,6070,0
20231227,184600,18382935850,6070,6070,6070,6070,58870
20231227,184500,18382935850,6070,6070,6070,6070,0
20231227,184400,18382935850,6070,6070,6070,6070,0
20231227,184300,18382935850,6070,6070,6070,6070,0
20231227,184200,18382935850,6070,6070,6070,6070,0
20231227,184100,18382935850,6070,6070,6070,6070,0
20231227,184000,18382935850,6070,6070,6070,6070,0
20231227,183900,18382935850,6070,6070,6070,6070,0
20231227,183800,18382935850,6070,6070,6070,6070,0
20231227,183700,18382935850,6070,6070,6070,6070,0
20231227,183600,18382935850,6070,6070,6070,6070,0
20231227,183500,18382935850,6070,6070,6070,6070,0
20231227,183400,18382935850,6070,6070,6070,6070,0
20231227,183300,18382935850,6070,6070,6070,6070,0
20231227,183200,18382935850,6070,6070,6070,6070,0
20231227,183100,18382935850,6070,6070,6070,6070,0
20231227,183000,18382935850,6070,6070,6070,6070,0
20231227,182900,18382935850,6070,6070,6070,6070,0
20231227,182800,18382935850,6070,6070,6070,6070,0
20231227,182700,18382935850,6070,6070,6070,6070,0
20231227,182600,18382935850,6070,6070,6070,6070,0
20231227,182500,18382935850,6070,6070,6070,6070,0
20231227,182400,18382935850,6070,6070,6070,6070,0
20231227,182300,18382935850,6070,6070,6070,6070,0
20231227,182200,18382935850,6070,6070,6070,6070,0
20231227,182100,18382935850,6070,6070,6070,6070,0
20231227,182000,18382935850,6070,6070,6070,6070,0
20231227,181900,18382935850,6070,6070,6070,6070,0
20231227,181800,18382935850,6070,6070,6070,6070,0
20231227,181700,18382935850,6070,6070,6070,6070,0
20231227,181600,18382935850,6070,6070,6070,6070,58870
20231227,181500,18382935850,6070,6070,6070,6070,0
20231227,181400,18382935850,6070,6070,6070,6070,0
20231227,181300,18382935850,6070,6070,6070,6070,0
20231227,181200,18382935850,6070,6070,6070,6070,0
20231227,181100,18382935850,6070,6070,6070,6070,0
20231227,181000,18382935850,6070,6070,6070,6070,0
20231227,180900,18382935850,6070,6070,6070,6070,0
20231227,180800,18382935850,6070,6070,6070,6070,0
20231227,180700,18382935850,6070,6070,6070,6070,0
20231227,180600,18382935850,6070,6070,6070,6070,0
20231227,180500,18382935850,6070,6070,6070,6070,0
20231227,180400,18382935850,6070,6070,6070,6070,0
20231227,180300,18382935850,6070,6070,6070,6070,0
20231227,180200,18382935850,6070,6070,6070,6070,0
20231227,180100,18382935850,6070,6070,6070,6070,0
20231227,180000,18382935850,6070,6070,6070,6070,0
20231227,175900,18382935850,6070,6070,6070,6070,0
20231227,175800,18382935850,6070,6070,6070,6070,0
20231227,175700,18382935850,6070,6070,6070,6070,0
20231227,175600,18382935850,6070,6070,6070,6070,0
20231227,175500,18382935850,6070,6070,6070,6070,0
20231227,175400,18382935850,6070,6070,6070,6070,0
20231227,175300,18382935850,6070,6070,6070,6070,0
20231227,175200,18382935850,6070,6070,6070,6070,0
20231227,175100,18382935850,6070,6070,6070,6070,0
20231227,175000,18382935850,6070,6070,6070,6070,0
20231227,174900,18382935850,6070,6070,6070,6070,0
20231227,174800,18382935850,6070,6070,6070,6070,0
20231227,174700,18382935850,6070,6070,6070,6070,0
20231227,174600,18382935850,6070,6070,6070,6070,58870
20231227,174500,18382935850,6070,6070,6070,6070,0
20231227,174400,18382935850,6070,6070,6070,6070,0
20231227,174300,18382935850,6070,6070,6070,6070,0
20231227,174200,18382935850,6070,6070,6070,6070,0
20231227,174100,18382935850,6070,6070,6070,6070,0
20231227,174000,18382935850,6070,6070,6070,6070,0
20231227,173900,18382935850,6070,6070,6070,6070,0
20231227,173800,18382935850,6070,6070,6070,6070,0
20231227,173700,18382935850,6070,6070,6070,6070,0
20231227,173600,18382935850,6070,6070,6070,6070,0
20231227,173500,18382935850,6070,6070,6070,6070,0
20231227,173400,18382935850,6070,6070,6070,6070,0
20231227,173300,18382935850,6070,6070,6070,6070,0
20231227,173200,18382935850,6070,6070,6070,6070,0
20231227,173100,18382935850,6070,6070,6070,6070,0
20231227,173000,18382935850,6070,6070,6070,6070,0
20231227,172900,18382935850,6070,6070,6070,6070,0
20231227,172800,18382935850,6070,6070,6070,6070,0
20231227,172700,18382935850,6070,6070,6070,6070,0
20231227,172600,18382935850,6070,6070,6070,6070,0
20231227,172500,18382935850,6070,6070,6070,6070,0
20231227,172400,18382935850,6070,6070,6070,6070,0
20231227,172300,18382935850,6070,6070,6070,6070,0
20231227,172200,18382935850,6070,6070,6070,6070,0
20231227,172100,18382935850,6070,6070,6070,6070,0
20231227,172000,18382935850,6070,6070,6070,6070,0
20231227,171900,18382935850,6070,6070,6070,6070,0
20231227,171800,18382935850,6070,6070,6070,6070,0
20231227,171700,18382935850,6070,6070,6070,6070,0
20231227,171600,18382935850,6070,6070,6070,6070,58870
20231227,171500,18382935850,6070,6070,6070,6070,0
20231227,171400,18382935850,6070,6070,6070,6070,0
20231227,171300,18382935850,6070,6070,6070,6070,0
20231227,171200,18382935850,6070,6070,6070,6070,0
20231227,171100,18382935850,6070,6070,6070,6070,0
20231227,171000,18382935850,6070,6070,6070,6070,0
20231227,170900,18382935850,6070,6070,6070,6070,0
20231227,170800,18382935850,6070,6070,6070,6070,0
20231227,170700,18382935850,6070,6070,6070,6070,0
20231227,170600,18382935850,6070,6070,6070,6070,0
20231227,170500,18382935850,6070,6070,6070,6070,0
20231227,170400,18382935850,6070,6070,6070,6070,0
20231227,170300,18382935850,6070,6070,6070,6070,0
20231227,170200,18382935850,6070,6070,6070,6070,0
20231227,170100,18382935850,6070,6070,6070,6070,0
20231227,170000,18382935850,6070,6070,6070,6070,0
20231227,165900,18382935850,6070,6070,6070,6070,0
20231227,165800,18382935850,6070,6070,6070,6070,0
20231227,165700,18382935850,6070,6070,6070,6070,0
20231227,165600,18382935850,6070,6070,6070,6070,0
20231227,165500,18382935850,6070,6070,6070,6070,0
20231227,165400,18382935850,6070,6070,6070,6070,0
20231227,165300,18382935850,6070,6070,6070,6070,0
20231227,165200,18382935850,6070,6070,6070,6070,0
20231227,165100,18382935850,6070,6070,6070,6070,0
20231227,165000,18382935850,6070,6070,6070,6070,0
20231227,164900,18382935850,6070,6070,6070,6070,0
20231227,164800,18382935850,6070,6070,6070,6070,0
20231227,164700,18382935850,6070,6070,6070,6070,0
20231227,164600,18382935850,6070,6070,6070,6070,58870
20231227,164500,18382935850,6070,6070,6070,6070,0
20231227,164400,18382935850,6070,6070,6070,6070,0
20231227,164300,18382935850,6070,6070,6070,6070,0
20231227,164200,18382935850,6070,6070,6070,6070,0
20231227,164100,18382935850,6070,6070,6070,6070,0
20231227,164000,18382935850,6070,6070,6070,6070,0
20231227,163900,18382935850,6070,6070,6070,6070,0
20231227,163800,18382935850,6070,6070,6070,6070,0
20231227,163700,18382935850,6070,6070,6070,6070,0
20231227,163600,18382935850,6070,6070,6070,6070,0
20231227,163500,18382935850,6070,6070,6070,6070,0
20231227,163400,18382935850,6070,6070,6070,6070,0
20231227,163300,18382935850,6070,6070,6070,6070,0
20231227,163200,18382935850,6070,6070,6070,6070,0
20231227,163100,18382935850,6070,6070,6070,6070,0
20231227,163000,18382935850,6070,6070,6070,6070,0
20231227,162900,18382935850,6070,6070,6070,6070,0
20231227,162800,18382935850,6070,6070,6070,6070,0
20231227,162700,18382935850,6070,6070,6070,6070,0
20231227,162600,18382935850,6070,6070,6070,6070,0
20231227,162500,18382935850,6070,6070,6070,6070,0
20231227,162400,18382935850,6070,6070,6070,6070,0
20231227,162300,18382935850,6070,6070,6070,6070,0
20231227,162200,18382935850,6070,6070,6070,6070,0
20231227,162100,18382935850,6070,6070,6070,6070,0
20231227,162000,18382935850,6070,6070,6070,6070,0
20231227,161900,18382935850,6070,6070,6070,6070,0
20231227,161800,18382935850,6070,6070,6070,6070,0
20231227,161700,18382935850,6070,6070,6070,6070,0
20231227,161600,18382935850,6070,6070,6070,6070,58870
20231227,161500,18382935850,6070,6070,6070,6070,0
20231227,161400,18382935850,6070,6070,6070,6070,0
20231227,161300,18382935850,6070,6070,6070,6070,0
20231227,161200,18382935850,6070,6070,6070,6070,0
20231227,161100,18382935850,6070,6070,6070,6070,0
20231227,161000,18382935850,6070,6070,6070,6070,0
20231227,160900,18382935850,6070,6070,6070,6070,0
20231227,160800,18382935850,6070,6070,6070,6070,0
20231227,160700,18382935850,6070,6070,6070,6070,0
20231227,160600,18382935850,6070,6070,6070,6070,0
20231227,160500,18382935850,6070,6070,6070,6070,0
20231227,160400,18382935850,6070,6070,6070,6070,0
20231227,160300,18382935850,6070,6070,6070,6070,0
20231227,160200,18382935850,6070,6070,6070,6070,0
20231227,160100,18382935850,6070,6070,6070,6070,0
20231227,160000,18382935850,6070,6070,6070,6070,0
20231227,155900,18382935850,6070,6070,6070,6070,0
20231227,155800,18382935850,6070,6070,6070,6070,0
20231227,155700,18382935850,6070,6070,6070,6070,0
20231227,155600,18382935850,6070,6070,6070,6070,0
20231227,155500,18382935850,6070,6070,6070,6070,0
20231227,155400,18382935850,6070,6070,6070,6070,0
20231227,155300,18382935850,6070,6070,6070,6070,0
20231227,155200,18382935850,6070,6070,6070,6070,0
20231227,155100,18382935850,6070,6070,6070,6070,0
20231227,155000,18382935850,6070,6070,6070,6070,0
20231227,154900,18382935850,6070,6070,6070,6070,0
20231227,154800,18382935850,6070,6070,6070,6070,0
20231227,154700,18382935850,6070,6070,6070,6070,0
20231227,154600,18382935850,6070,6070,6070,6070,58870
20231227,154500,18382935850,6070,6070,6070,6070,0
20231227,154400,18382935850,6070,6070,6070,6070,0
20231227,154300,18382935850,6070,6070,6070,6070,0
20231227,154200,18382935850,6070,6070,6070,6070,0
20231227,154100,18382935850,6070,6070,6070,6070,0
20231227,154000,18382935850,6070,6070,6070,6070,0
20231227,153900,18382935850,6070,6070,6070,6070,0
20231227,153800,18382935850,6070,6070,6070,6070,0
20231227,153700,18382935850,6070,6070,6070,6070,0
20231227,153600,18382935850,6070,6070,6070,6070,0
20231227,153500,18382935850,6070,6070,6070,6070,0
20231227,153400,18382935850,6070,6070,6070,6070,0
20231227,153300,18382935850,6070,6070,6070,6070,0
20231227,153200,18382935850,6070,6070,6070,6070,0
20231227,153100,18382935850,6070,6070,6070,6070,0
20231227,153000,18382935850,6070,6070,6070,6070,58870
20231227,152900,18025594950,6090,6090,6090,6090,0
20231227,152800,18025594950,6090,6090,6090,6090,0
20231227,152700,18025594950,6090,6090,6090,6090,0
20231227,152600,18025594950,6090,6090,6090,6090,0
20231227,152500,18025594950,6090,6090,6090,6090,0
20231227,152400,18025594950,6090,6090,6090,6090,0
20231227,152300,18025594950,6090,6090,6090,6090,0
20231227,152200,18025594950,6090,6090,6090,6090,0
20231227,152100,18025594950,6090,6090,6090,6090,0
20231227,152000,18025594950,6090,6090,6090,6090,0
20231227,151900,18025594950,6090,6080,6090,6070,11516
20231227,151800,17955591520,6080,6070,6080,6070,10578
20231227,151700,17891297840,6080,6080,6080,6070,6441
20231227,151600,17852187630,6080,6070,6080,6060,21522
20231227,151500,17721551150,6070,6070,6070,6060,3345
20231227,151400,17701272450,6060,6060,6070,6060,3664
20231227,151300,17679043740,6060,6060,6070,6060,4265
20231227,151200,17653192840,6070,6060,6070,6060,3087
20231227,151100,17634476840,6070,6060,6070,6060,4887
20231227,151000,17604849290,6070,6070,6080,6060,11415
20231227,150900,17535638110,6080,6080,6080,6070,14068
20231227,150800,17450201810,6080,6080,6080,6070,3260
20231227,150700,17430412100,6080,6080,6090,6070,4647
20231227,150600,17402158780,6080,6080,6080,6070,4948
20231227,150500,17372082510,6070,6090,6090,6070,4382
20231227,150400,17345440600,6090,6080,6090,6080,7894
20231227,150300,17297444240,6090,6090,6090,6080,9309
20231227,150200,17240762920,6090,6090,6100,6090,9198
20231227,150100,17184690830,6100,6100,6100,6090,1454
20231227,150000,17175825020,6100,6090,6100,6090,577
20231227,145900,17172307510,6100,6090,6100,6090,3931
20231227,145800,17148363710,6090,6100,6100,6090,1623
20231227,145700,17138479340,6100,6090,6100,6090,1215
20231227,145600,17131079700,6090,6090,6100,6080,8744
20231227,145500,17077827860,6080,6080,6090,6080,4537
20231227,145400,17050240800,6080,6090,6090,6080,2109
20231227,145300,17037417880,6090,6080,6090,6080,12939
20231227,145200,16958747120,6090,6080,6090,6080,2169
20231227,145100,16945556630,6080,6090,6090,6070,14721
20231227,145000,16856071150,6090,6080,6090,6080,3191
20231227,144900,16836664790,6090,6090,6090,6080,3398
20231227,144800,16815975020,6090,6090,6090,6080,3028
20231227,144700,16797537100,6080,6090,6090,6080,6031
20231227,144600,16760808360,6100,6100,6100,6090,5095
20231227,144500,16729746130,6090,6100,6110,6090,7065
20231227,144400,16686671370,6100,6110,6110,6100,9617
20231227,144300,16627999240,6110,6100,6110,6100,5220
20231227,144200,16596141090,6100,6120,6120,6100,4893
20231227,144100,16566272610,6120,6110,6120,6100,6608
20231227,144000,16525907240,6110,6110,6120,6110,5577
20231227,143900,16491799340,6120,6120,6120,6110,4168
20231227,143800,16466301160,6120,6100,6120,6090,17908
20231227,143700,16356958610,6090,6090,6100,6090,1159
20231227,143600,16349888810,6090,6080,6100,6080,3458
20231227,143500,16328823530,6090,6090,6090,6080,5158
20231227,143400,16297416290,6090,6090,6100,6090,6162
20231227,143300,16259884710,6100,6100,6100,6090,1254
20231227,143200,16252235800,6090,6110,6110,6090,3206
20231227,143100,16232677550,6110,6100,6110,6100,3527
20231227,143000,16211158930,6110,6100,6110,6090,8178
20231227,142900,16161255130,6100,6090,6100,6090,7302
20231227,142800,16116753160,6090,6080,6090,6080,4004
20231227,142700,16092374350,6080,6080,6090,6080,3969
20231227,142600,16068242810,6080,6080,6090,6070,1113
20231227,142500,16061475430,6070,6080,6090,6070,408
20231227,142400,16058996700,6070,6080,6080,6060,9673
20231227,142300,16000222840,6070,6070,6070,6060,15164
20231227,142200,15908187260,6070,6080,6080,6070,6309
20231227,142100,15869839080,6080,6090,6090,6080,2499
20231227,142000,15854645060,6080,6090,6090,6080,9303
20231227,141900,15798062210,6090,6090,6100,6090,17207
20231227,141800,15693266380,6100,6100,6100,6090,833
20231227,141700,15688191860,6100,6110,6110,6100,6212
20231227,141600,15650293750,6100,6110,6110,6100,1209
20231227,141500,15642909320,6110,6100,6110,6100,3413
20231227,141400,15622064070,6110,6100,6110,6100,4814
20231227,141300,15592667980,6110,6110,6110,6100,10288
20231227,141200,15529843540,6100,6110,6110,6100,2059
20231227,141100,15517279560,6100,6100,6110,6090,9006
20231227,141000,15462341180,6100,6090,6100,6090,610
20231227,140900,15458622620,6090,6090,6100,6090,1946
20231227,140800,15446769630,6100,6100,6110,6090,6045
20231227,140700,15409911720,6110,6090,6110,6090,10333
20231227,140600,15346891600,6090,6100,6100,6090,3038
20231227,140500,15328368740,6100,6090,6100,6090,1188
20231227,140400,15321132990,6090,6100,6100,6090,1030
20231227,140300,15314859710,6100,6100,6100,6090,13723
20231227,140200,15231269240,6090,6090,6100,6090,1888
20231227,140100,15219766300,6100,6090,6100,6090,2764
20231227,140000,15202928700,6090,6090,6100,6090,1833
20231227,135900,15191763400,6090,6090,6100,6090,4018
20231227,135800,15167273790,6100,6100,6100,6090,2241
20231227,135700,15153621060,6100,6100,6100,6090,11237
20231227,135600,15085184310,6100,6090,6110,6090,5965
20231227,135500,15048804600,6090,6100,6100,6090,1820
20231227,135400,15037703020,6110,6110,6110,6100,4430
20231227,135300,15010677750,6100,6110,6110,6090,12186
20231227,135200,14936332150,6110,6100,6110,6100,3214
20231227,135100,14916714860,6100,6100,6110,6100,2122
20231227,135000,14903761090,6100,6100,6110,6100,6346
20231227,134900,14865011040,6100,6110,6120,6100,4134
20231227,134800,14839756040,6110,6120,6120,6110,2589
20231227,134700,14823931180,6120,6100,6120,6090,5945
20231227,134600,14787623680,6100,6100,6100,6090,4898
20231227,134500,14757765390,6090,6120,6120,6090,19828
20231227,134400,14636699820,6120,6120,6130,6110,21588
20231227,134300,14504597220,6120,6130,6130,6110,20432
20231227,134200,14379573460,6130,6130,6130,6120,22269
20231227,134100,14243196130,6130,6130,6140,6110,69346
20231227,134000,13818072980,6130,6090,6130,6090,33671
20231227,133900,13612188830,6090,6080,6100,6080,5060
20231227,133800,13581393240,6070,6080,6090,6070,7334
20231227,133700,13536824080,6080,6100,6100,6080,6372
20231227,133600,13498028570,6100,6090,6100,6080,11659
20231227,133500,13427042140,6100,6100,6100,6090,1980
20231227,133400,13414967270,6100,6100,6100,6090,6468
20231227,133300,13375512560,6100,6100,6120,6090,19714
20231227,133200,13255155040,6110,6100,6110,6090,13643
20231227,133100,13171922790,6100,6100,6110,6090,21555
20231227,133000,13040440200,6110,6130,6130,6100,44242
20231227,132900,12769920990,6120,6120,6130,6100,38934
20231227,132800,12531825540,6110,6100,6120,6090,56109
20231227,132700,12189321220,6100,6100,6100,6090,12406
20231227,132600,12113676600,6100,6080,6100,6080,23101
20231227,132500,11973005560,6090,6080,6090,6080,2381
20231227,132400,11958528830,6090,6060,6090,6060,16824
20231227,132300,11856318850,6070,6060,6070,6060,3873
20231227,132200,11832848450,6060,6050,6060,6040,3097
20231227,132100,11814111610,6050,6050,6060,6040,4784
20231227,132000,11785169240,6050,6070,6070,6040,13152
20231227,131900,11705569540,6070,6060,6070,6050,2461
20231227,131800,11690656030,6060,6060,6070,6060,2364
20231227,131700,11676310590,6070,6070,6070,6060,8394
20231227,131600,11625434920,6060,6070,6070,6060,3304
20231227,131500,11605385970,6070,6080,6080,6070,944
20231227,131400,11599655870,6080,6080,6080,6070,4370
20231227,131300,11573126840,6070,6070,6070,6060,4261
20231227,131200,11547267460,6070,6080,6080,6060,4437
20231227,131100,11520339350,6070,6070,6080,6070,3169
20231227,131000,11501103490,6080,6070,6080,6060,5810
20231227,130900,11465837120,6070,6060,6080,6060,4101
20231227,130800,11440938290,6060,6080,6080,6060,3615
20231227,130700,11418998660,6080,6080,6080,6080,1934
20231227,130600,11407239940,6080,6080,6080,6070,3732
20231227,130500,11384552250,6070,6080,6080,6070,4429
20231227,130400,11357627300,6080,6080,6090,6070,12515
20231227,130300,11281535620,6070,6070,6080,6070,3554
20231227,130200,11259961720,6070,6070,6080,6070,5248
20231227,130100,11228106350,6080,6080,6080,6070,4189
20231227,130000,11202675180,6080,6060,6080,6060,11753
20231227,125900,11131341150,6070,6070,6070,6060,1115
20231227,125800,11124579110,6070,6070,6070,6060,1777
20231227,125700,11113799300,6060,6070,6070,6060,2055
20231227,125600,11101345770,6070,6070,6070,6060,904
20231227,125500,11095861850,6070,6060,6070,6050,5172
20231227,125400,11064523450,6060,6040,6060,6040,2464
20231227,125300,11049616400,6050,6050,6060,6040,3341
20231227,125200,11029405660,6050,6050,6060,6050,12360
20231227,125100,10954626000,6050,6060,6060,6050,760
20231227,125000,10950023770,6060,6060,6060,6050,2292
20231227,124900,10936136320,6060,6060,6070,6060,4764
20231227,124800,10907260000,6060,6070,6070,6060,12846
20231227,124700,10829378520,6070,6070,6080,6070,3948
20231227,124600,10805414140,6070,6090,6090,6070,1999
20231227,124500,10793261100,6080,6080,6090,6070,12290
20231227,124400,10718519930,6070,6090,6090,6070,19612
20231227,124300,10599269550,6090,6090,6100,6080,4400
20231227,124200,10572473990,6090,6090,6100,6080,10439
20231227,124100,10508907460,6090,6100,6100,6090,19957
20231227,124000,10387254250,6100,6080,6110,6080,27960
20231227,123900,10216806840,6090,6090,6100,6070,26297
20231227,123800,10056784590,6100,6090,6110,6080,94097
20231227,123700,9483322870,6090,6070,6090,6070,32871
20231227,123600,9283445100,6070,6070,6070,6060,6562
20231227,123500,9243615800,6070,6070,6080,6070,5661
20231227,123400,9209253200,6070,6070,6080,6070,21886
20231227,123300,9076405120,6060,6060,6070,6060,2274
20231227,123200,9062612060,6070,6060,6070,6050,4986
20231227,123100,9032397980,6070,6060,6070,6060,4198
20231227,123000,9006958060,6060,6060,6070,6060,3455
20231227,122900,8986007460,6060,6070,6070,6060,3779
20231227,122800,8963092100,6060,6060,6070,6050,3367
20231227,122700,8942688070,6060,6060,6060,6060,8840
20231227,122600,8889117670,6060,6050,6060,6050,815
20231227,122500,8884179510,6050,6060,6060,6050,7979
20231227,122400,8835845360,6070,6070,6070,6060,8148
20231227,122300,8786441300,6070,6040,6070,6040,67272
20231227,122200,8379466310,6040,6030,6050,6030,17438
20231227,122100,8274140870,6030,6040,6040,6030,2959
20231227,122000,8256285220,6040,6030,6040,6030,1257
20231227,121900,8248694440,6040,6030,6040,6030,1242
20231227,121800,8241204570,6030,6030,6030,6030,340
20231227,121700,8239154370,6030,6040,6040,6030,2127
20231227,121600,8226311950,6030,6030,6030,6030,2239
20231227,121500,8212810780,6030,6030,6030,6020,6667
20231227,121400,8172611270,6030,6020,6030,6020,1365
20231227,121300,8164388750,6020,6030,6040,6020,9024
20231227,121200,8109973810,6030,6040,6040,6030,285
20231227,121100,8108253960,6040,6030,6040,6030,12
20231227,121000,8108181540,6030,6040,6040,6030,1513
20231227,120900,8099057230,6040,6040,6040,6030,808
20231227,120800,8094177990,6040,6030,6040,6030,1078
20231227,120700,8087673250,6030,6040,6040,6030,1346
20231227,120600,8079544110,6030,6030,6040,6030,338
20231227,120500,8077505810,6040,6040,6040,6030,1380
20231227,120400,8069170660,6040,6030,6040,6030,5185
20231227,120300,8037900960,6030,6030,6040,6030,2986
20231227,120200,8019895360,6040,6040,6040,6040,1069
20231227,120100,8013438600,6040,6040,6040,6030,3234
20231227,120000,7993910880,6040,6040,6040,6030,1726
20231227,115900,7983485850,6040,6030,6040,6030,4085
20231227,115800,7958814060,6030,6030,6040,6030,443
20231227,115700,7956138590,6030,6030,6030,6030,472
20231227,115600,7953292430,6040,6030,6040,6030,6571
20231227,115500,7913664780,6030,6020,6030,6020,358
20231227,115400,7911508620,6020,6020,6020,6020,188
20231227,115300,7910376860,6020,6020,6020,6010,5157
20231227,115200,7879333010,6020,6020,6020,6010,1369
20231227,115100,7871098810,6020,6020,6020,6020,724
20231227,115000,7866740330,6020,6020,6020,6020,3606
20231227,114900,7845032210,6020,6020,6030,6020,2505
20231227,114800,7829952080,6020,6020,6020,6020,227
20231227,114700,7828585540,6020,6020,6020,6020,780
20231227,114600,7823889940,6020,6020,6030,6010,7744
20231227,114500,7777318360,6020,6030,6030,6020,280
20231227,114400,7775632660,6020,6020,6030,6020,1212
20231227,114300,7768336410,6020,6020,6020,6020,634
20231227,114200,7764519730,6020,6020,6020,6020,1297
20231227,114100,7756711790,6020,6030,6030,6020,746
20231227,114000,7752215070,6030,6020,6030,6020,2098
20231227,113900,7739584990,6030,6020,6030,6020,1922
20231227,113800,7728008930,6020,6020,6030,6020,512
20231227,113700,7724925580,6020,6020,6030,6020,464
20231227,113600,7722130710,6020,6020,6030,6020,4612
20231227,113500,7694366460,6020,6040,6040,6020,2375
20231227,113400,7680049830,6040,6040,6040,6030,383
20231227,113300,7677740050,6040,6020,6040,6020,10681
20231227,113200,7613338830,6020,6010,6030,6010,8467
20231227,113100,7562367540,6010,6010,6020,6010,1356
20231227,113000,7554212770,6010,6020,6020,6010,396
20231227,112900,7551830710,6010,6030,6030,6010,8157
20231227,112800,7502726410,6030,6030,6030,6020,1186
20231227,112700,7495579830,6020,6030,6030,6020,1763
20231227,112600,7484965540,6030,6030,6030,6020,6593
20231227,112500,7445265690,6030,6030,6030,6020,883
20231227,112400,7439941830,6030,6020,6030,6020,1110
20231227,112300,7433252540,6030,6030,6030,6020,1172
20231227,112200,7426190840,6030,6020,6030,6020,1010
20231227,112100,7420102570,6020,6020,6030,6020,3137
20231227,112000,7401215090,6030,6030,6030,6020,1800
20231227,111900,7390361410,6030,6030,6030,6020,1107
20231227,111800,7383692200,6030,6030,6030,6020,499
20231227,111700,7380683820,6030,6020,6030,6020,1375
20231227,111600,7372403730,6030,6030,6030,6020,1706
20231227,111500,7362132690,6030,6020,6030,6020,2282
20231227,111400,7348384940,6020,6020,6030,6020,2419
20231227,111300,7333821520,6020,6020,6020,6010,571
20231227,111200,7330384240,6020,6020,6020,6010,879
20231227,111100,7325092710,6020,6020,6020,6020,555
20231227,111000,7321751610,6020,6030,6030,6020,1068
20231227,110900,7315320880,6020,6030,6030,6010,4848
20231227,110800,7286139880,6030,6030,6030,6030,1731
20231227,110700,7275701950,6030,6030,6040,6030,1978
20231227,110600,7263773750,6030,6030,6040,6030,2233
20231227,110500,7250307900,6030,6030,6030,6020,2042
20231227,110400,7237994690,6030,6030,6030,6020,8557
20231227,110300,7186396020,6020,6020,6020,6020,5534
20231227,110200,7153081340,6020,6020,6020,6020,959
20231227,110100,7147308160,6020,6020,6020,6010,302
20231227,110000,7145492520,6020,6010,6020,6010,982
20231227,105900,7139589190,6010,6010,6010,6010,2083
20231227,105800,7127070360,6010,6010,6010,6010,310
20231227,105700,7125207260,6010,6000,6010,6000,1506
20231227,105600,7116171140,6010,6010,6010,6000,3354
20231227,105500,7096031180,6010,6020,6020,6000,4509
20231227,105400,7068930820,6000,6010,6020,6000,2479
20231227,105300,7054052080,6020,6000,6020,6000,3141
20231227,105200,7035183290,6000,6010,6010,6000,2587
20231227,105100,7019657960,6010,6020,6020,6010,7465
20231227,105000,6974793100,6020,6010,6020,6010,6580
20231227,104900,6935183920,6010,6010,6020,6010,562
20231227,104800,6931805330,6020,6010,6020,6010,1974
20231227,104700,6919933150,6020,6010,6020,6010,1020
20231227,104600,6913795880,6020,6020,6020,6020,1124
20231227,104500,6907029400,6020,6030,6030,6020,2864
20231227,104400,6889787060,6030,6030,6030,6030,526
20231227,104300,6886615280,6020,6030,6040,6020,1734
20231227,104200,6876164110,6030,6010,6040,6010,12207
20231227,104100,6802555450,6010,6020,6020,6010,4775
20231227,104000,6773823740,6030,6040,6040,6020,11911
20231227,103900,6701999140,6040,6040,6040,6030,1712
20231227,103800,6691662720,6040,6040,6040,6030,324
20231227,103700,6689706140,6040,6040,6040,6030,6233
20231227,103600,6652114950,6040,6030,6040,6030,2006
20231227,103500,6639999620,6040,6030,6040,6020,13140
20231227,103400,6560705210,6030,6030,6030,6020,6694
20231227,103300,6520402800,6030,6020,6030,6010,18453
20231227,103200,6409315610,6010,6020,6020,6010,1102
20231227,103100,6402692580,6020,6010,6020,6010,4150
20231227,103000,6377730850,6010,6010,6020,6010,8695
20231227,102900,6325436800,6020,6020,6020,6010,1250
20231227,102800,6317924090,6020,6010,6020,6000,6480
20231227,102700,6278990550,6010,6010,6010,6000,902
20231227,102600,6273574540,6010,6010,6020,6000,9702
20231227,102500,6215278330,6000,6000,6000,6000,4575
20231227,102400,6187828330,6000,6010,6010,6000,2088
20231227,102300,6175295250,6010,6020,6020,6010,2384
20231227,102200,6160965690,6020,6000,6020,6000,5838
20231227,102100,6125890890,6010,6010,6020,6010,3370
20231227,102000,6105625420,6010,6000,6020,5990,7408
20231227,101900,6061114310,6000,5990,6000,5980,10179
20231227,101800,6000085190,5990,5980,5990,5970,4522
20231227,101700,5973054080,5980,5970,5980,5970,5380
20231227,101600,5940915120,5970,5970,5980,5960,2372
20231227,101500,5926755420,5970,5960,5970,5960,8616
20231227,101400,5875377870,5960,5960,5960,5950,1663
20231227,101300,5865467640,5950,5950,5960,5940,7140
20231227,101200,5822986800,5940,5960,5960,5940,17255
20231227,101100,5720414660,5950,5970,5970,5950,2665
20231227,101000,5704548640,5970,5970,5970,5960,8278
20231227,100900,5655206680,5970,5950,5970,5940,4656
20231227,100800,5627457440,5960,5960,5960,5950,10099
20231227,100700,5567348910,5960,5960,5970,5960,5539
20231227,100600,5534336440,5970,5970,5980,5970,3812
20231227,100500,5511572570,5980,5980,5980,5970,4479
20231227,100400,5484829900,5980,5980,5980,5960,9452
20231227,100300,5428382900,5980,5970,5980,5970,2400
20231227,100200,5414050530,5970,5960,5970,5950,10143
20231227,100100,5353606020,5960,5960,5960,5950,10991
20231227,100000,5288207580,5950,5950,5960,5950,25390
20231227,095900,5137121620,5950,5970,5970,5950,14617
20231227,095800,5049957110,5960,5990,5990,5960,28147
20231227,095700,4881920350,5980,5980,5990,5980,9472
20231227,095600,4825274720,5990,6000,6000,5980,14653
20231227,095500,4737550530,6000,6000,6000,5990,3356
20231227,095400,4717430390,6000,6000,6010,5990,2662
20231227,095300,4701467410,6000,6010,6010,5990,7236
20231227,095200,4658055090,6010,6000,6010,6000,2635
20231227,095100,4642244850,6000,6000,6000,5990,9499
20231227,095000,4585253860,6010,6010,6010,6000,3419
20231227,094900,4564711700,6010,6020,6020,6010,3234
20231227,094800,4545262520,6020,6020,6020,6010,1944
20231227,094700,4533570370,6020,6010,6020,6010,4451
20231227,094600,4506791210,6030,6010,6030,6010,4587
20231227,094500,4479180800,6020,6030,6030,6020,9433
20231227,094400,4422391850,6030,6030,6030,6020,4163
20231227,094300,4397294890,6030,6030,6040,6030,3776
20231227,094200,4374508930,6040,6050,6050,6040,3134
20231227,094100,4355574540,6040,6040,6040,6030,5565
20231227,094000,4321966600,6040,6050,6050,6030,4709
20231227,093900,4293525240,6040,6040,6050,6030,3975
20231227,093800,4269501690,6050,6020,6050,6020,13471
20231227,093700,4188275900,6020,6010,6020,6000,5368
20231227,093600,4156000080,6000,6010,6010,6000,2000
20231227,093500,4143981300,6010,5990,6010,5990,6093
20231227,093400,4107429700,5990,6010,6010,5990,15143
20231227,093300,4016627250,6010,6020,6020,6010,10537
20231227,093200,3953258780,6030,6040,6040,6020,3996
20231227,093100,3929164030,6040,6020,6040,6010,13055
20231227,093000,3850554830,6020,6030,6030,6020,5743
20231227,092900,3815927060,6030,6040,6040,6030,3772
20231227,092800,3793163610,6050,6060,6060,6040,31114
20231227,092700,3604785460,6050,6050,6060,6040,8586
20231227,092600,3552847700,6050,6040,6050,6030,19939
20231227,092500,3432407310,6050,6050,6050,6040,11219
20231227,092400,3364620900,6050,6050,6050,6040,3889
20231227,092300,3341107470,6050,6040,6050,6030,2373
20231227,092200,3326763470,6030,6020,6030,6010,18472
20231227,092100,3215465030,6020,6050,6050,5990,64141
20231227,092000,2829140010,6050,6070,6070,6050,12996
20231227,091900,2750457690,6070,6070,6090,6060,58133
20231227,091800,2397385160,6070,6040,6080,6030,44541
20231227,091700,2127601170,6040,6030,6040,6020,10351
20231227,091600,2065147940,6030,6010,6030,6000,14190
20231227,091500,1979697770,6000,6000,6010,5990,16214
20231227,091400,1882417460,6010,6000,6010,6000,8972
20231227,091300,1828552160,6000,6030,6030,6000,11016
20231227,091200,1762280160,6030,6030,6040,6020,10542
20231227,091100,1698726090,6040,6040,6050,6030,30201
20231227,091000,1516422990,6050,6030,6050,6030,29546
20231227,090900,1337880500,6030,6020,6030,6010,9002
20231227,090800,1283648430,6030,6020,6030,6010,26823
20231227,090700,1122219060,6020,6020,6030,6010,9462
20231227,090600,1065258930,6030,6030,6030,6010,9830
20231227,090500,1006087870,6020,6020,6030,6020,19438
20231227,090400,889021910,6030,6010,6030,6000,13122
20231227,090300,810116610,6010,5980,6010,5980,11052
20231227,090200,743891850,5970,6020,6020,5970,37332
20231227,090100,519972180,6010,6020,6030,6000,16716
20231227,090000,419366240,6020,5990,6030,5990,66801
Reference in New Issue Copy Permalink