ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/051160/min/candle-20231218.csv

633 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
20231218,193000,1703760500,9650,9650,9650,9650,16364
20231218,192900,1703760500,9650,9650,9650,9650,0
20231218,192800,1703760500,9650,9650,9650,9650,0
20231218,192700,1703760500,9650,9650,9650,9650,0
20231218,192600,1703760500,9650,9650,9650,9650,0
20231218,192500,1703760500,9650,9650,9650,9650,0
20231218,192400,1703760500,9650,9650,9650,9650,0
20231218,192300,1703760500,9650,9650,9650,9650,0
20231218,192200,1703760500,9650,9650,9650,9650,0
20231218,192100,1703760500,9650,9650,9650,9650,0
20231218,192000,1703760500,9650,9650,9650,9650,0
20231218,191900,1703760500,9650,9650,9650,9650,0
20231218,191800,1703760500,9650,9650,9650,9650,0
20231218,191700,1703760500,9650,9650,9650,9650,0
20231218,191600,1703760500,9650,9650,9650,9650,0
20231218,191500,1703760500,9650,9650,9650,9650,0
20231218,191400,1703760500,9650,9650,9650,9650,0
20231218,191300,1703760500,9650,9650,9650,9650,0
20231218,191200,1703760500,9650,9650,9650,9650,0
20231218,191100,1703760500,9650,9650,9650,9650,0
20231218,191000,1703760500,9650,9650,9650,9650,0
20231218,190900,1703760500,9650,9650,9650,9650,0
20231218,190800,1703760500,9650,9650,9650,9650,0
20231218,190700,1703760500,9650,9650,9650,9650,0
20231218,190600,1703760500,9650,9650,9650,9650,0
20231218,190500,1703760500,9650,9650,9650,9650,0
20231218,190400,1703760500,9650,9650,9650,9650,0
20231218,190300,1703760500,9650,9650,9650,9650,0
20231218,190200,1703760500,9650,9650,9650,9650,0
20231218,190100,1703760500,9650,9650,9650,9650,0
20231218,190000,1703760500,9650,9650,9650,9650,16364
20231218,185900,1703760500,9650,9650,9650,9650,0
20231218,185800,1703760500,9650,9650,9650,9650,0
20231218,185700,1703760500,9650,9650,9650,9650,0
20231218,185600,1703760500,9650,9650,9650,9650,0
20231218,185500,1703760500,9650,9650,9650,9650,0
20231218,185400,1703760500,9650,9650,9650,9650,0
20231218,185300,1703760500,9650,9650,9650,9650,0
20231218,185200,1703760500,9650,9650,9650,9650,0
20231218,185100,1703760500,9650,9650,9650,9650,0
20231218,185000,1703760500,9650,9650,9650,9650,0
20231218,184900,1703760500,9650,9650,9650,9650,0
20231218,184800,1703760500,9650,9650,9650,9650,0
20231218,184700,1703760500,9650,9650,9650,9650,0
20231218,184600,1703760500,9650,9650,9650,9650,0
20231218,184500,1703760500,9650,9650,9650,9650,0
20231218,184400,1703760500,9650,9650,9650,9650,0
20231218,184300,1703760500,9650,9650,9650,9650,0
20231218,184200,1703760500,9650,9650,9650,9650,0
20231218,184100,1703760500,9650,9650,9650,9650,0
20231218,184000,1703760500,9650,9650,9650,9650,0
20231218,183900,1703760500,9650,9650,9650,9650,0
20231218,183800,1703760500,9650,9650,9650,9650,0
20231218,183700,1703760500,9650,9650,9650,9650,0
20231218,183600,1703760500,9650,9650,9650,9650,0
20231218,183500,1703760500,9650,9650,9650,9650,0
20231218,183400,1703760500,9650,9650,9650,9650,0
20231218,183300,1703760500,9650,9650,9650,9650,0
20231218,183200,1703760500,9650,9650,9650,9650,0
20231218,183100,1703760500,9650,9650,9650,9650,0
20231218,183000,1703760500,9650,9650,9650,9650,16364
20231218,182900,1703760500,9650,9650,9650,9650,0
20231218,182800,1703760500,9650,9650,9650,9650,0
20231218,182700,1703760500,9650,9650,9650,9650,0
20231218,182600,1703760500,9650,9650,9650,9650,0
20231218,182500,1703760500,9650,9650,9650,9650,0
20231218,182400,1703760500,9650,9650,9650,9650,0
20231218,182300,1703760500,9650,9650,9650,9650,0
20231218,182200,1703760500,9650,9650,9650,9650,0
20231218,182100,1703760500,9650,9650,9650,9650,0
20231218,182000,1703760500,9650,9650,9650,9650,0
20231218,181900,1703760500,9650,9650,9650,9650,0
20231218,181800,1703760500,9650,9650,9650,9650,0
20231218,181700,1703760500,9650,9650,9650,9650,0
20231218,181600,1703760500,9650,9650,9650,9650,0
20231218,181500,1703760500,9650,9650,9650,9650,0
20231218,181400,1703760500,9650,9650,9650,9650,0
20231218,181300,1703760500,9650,9650,9650,9650,0
20231218,181200,1703760500,9650,9650,9650,9650,0
20231218,181100,1703760500,9650,9650,9650,9650,0
20231218,181000,1703760500,9650,9650,9650,9650,0
20231218,180900,1703760500,9650,9650,9650,9650,0
20231218,180800,1703760500,9650,9650,9650,9650,0
20231218,180700,1703760500,9650,9650,9650,9650,0
20231218,180600,1703760500,9650,9650,9650,9650,0
20231218,180500,1703760500,9650,9650,9650,9650,0
20231218,180400,1703760500,9650,9650,9650,9650,0
20231218,180300,1703760500,9650,9650,9650,9650,0
20231218,180200,1703760500,9650,9650,9650,9650,0
20231218,180100,1703760500,9650,9650,9650,9650,0
20231218,180000,1703760500,9650,9650,9650,9650,16364
20231218,175900,1703760500,9650,9650,9650,9650,0
20231218,175800,1703760500,9650,9650,9650,9650,0
20231218,175700,1703760500,9650,9650,9650,9650,0
20231218,175600,1703760500,9650,9650,9650,9650,0
20231218,175500,1703760500,9650,9650,9650,9650,0
20231218,175400,1703760500,9650,9650,9650,9650,0
20231218,175300,1703760500,9650,9650,9650,9650,0
20231218,175200,1703760500,9650,9650,9650,9650,0
20231218,175100,1703760500,9650,9650,9650,9650,0
20231218,175000,1703760500,9650,9650,9650,9650,0
20231218,174900,1703760500,9650,9650,9650,9650,0
20231218,174800,1703760500,9650,9650,9650,9650,0
20231218,174700,1703760500,9650,9650,9650,9650,0
20231218,174600,1703760500,9650,9650,9650,9650,0
20231218,174500,1703760500,9650,9650,9650,9650,0
20231218,174400,1703760500,9650,9650,9650,9650,0
20231218,174300,1703760500,9650,9650,9650,9650,0
20231218,174200,1703760500,9650,9650,9650,9650,0
20231218,174100,1703760500,9650,9650,9650,9650,0
20231218,174000,1703760500,9650,9650,9650,9650,0
20231218,173900,1703760500,9650,9650,9650,9650,0
20231218,173800,1703760500,9650,9650,9650,9650,0
20231218,173700,1703760500,9650,9650,9650,9650,0
20231218,173600,1703760500,9650,9650,9650,9650,0
20231218,173500,1703760500,9650,9650,9650,9650,0
20231218,173400,1703760500,9650,9650,9650,9650,0
20231218,173300,1703760500,9650,9650,9650,9650,0
20231218,173200,1703760500,9650,9650,9650,9650,0
20231218,173100,1703760500,9650,9650,9650,9650,0
20231218,173000,1703760500,9650,9650,9650,9650,16364
20231218,172900,1703760500,9650,9650,9650,9650,0
20231218,172800,1703760500,9650,9650,9650,9650,0
20231218,172700,1703760500,9650,9650,9650,9650,0
20231218,172600,1703760500,9650,9650,9650,9650,0
20231218,172500,1703760500,9650,9650,9650,9650,0
20231218,172400,1703760500,9650,9650,9650,9650,0
20231218,172300,1703760500,9650,9650,9650,9650,0
20231218,172200,1703760500,9650,9650,9650,9650,0
20231218,172100,1703760500,9650,9650,9650,9650,0
20231218,172000,1703760500,9650,9650,9650,9650,0
20231218,171900,1703760500,9650,9650,9650,9650,0
20231218,171800,1703760500,9650,9650,9650,9650,0
20231218,171700,1703760500,9650,9650,9650,9650,0
20231218,171600,1703760500,9650,9650,9650,9650,0
20231218,171500,1703760500,9650,9650,9650,9650,0
20231218,171400,1703760500,9650,9650,9650,9650,0
20231218,171300,1703760500,9650,9650,9650,9650,0
20231218,171200,1703760500,9650,9650,9650,9650,0
20231218,171100,1703760500,9650,9650,9650,9650,0
20231218,171000,1703760500,9650,9650,9650,9650,0
20231218,170900,1703760500,9650,9650,9650,9650,0
20231218,170800,1703760500,9650,9650,9650,9650,0
20231218,170700,1703760500,9650,9650,9650,9650,0
20231218,170600,1703760500,9650,9650,9650,9650,0
20231218,170500,1703760500,9650,9650,9650,9650,0
20231218,170400,1703760500,9650,9650,9650,9650,0
20231218,170300,1703760500,9650,9650,9650,9650,0
20231218,170200,1703760500,9650,9650,9650,9650,0
20231218,170100,1703760500,9650,9650,9650,9650,0
20231218,170000,1703760500,9650,9650,9650,9650,16364
20231218,165900,1703760500,9650,9650,9650,9650,0
20231218,165800,1703760500,9650,9650,9650,9650,0
20231218,165700,1703760500,9650,9650,9650,9650,0
20231218,165600,1703760500,9650,9650,9650,9650,0
20231218,165500,1703760500,9650,9650,9650,9650,0
20231218,165400,1703760500,9650,9650,9650,9650,0
20231218,165300,1703760500,9650,9650,9650,9650,0
20231218,165200,1703760500,9650,9650,9650,9650,0
20231218,165100,1703760500,9650,9650,9650,9650,0
20231218,165000,1703760500,9650,9650,9650,9650,0
20231218,164900,1703760500,9650,9650,9650,9650,0
20231218,164800,1703760500,9650,9650,9650,9650,0
20231218,164700,1703760500,9650,9650,9650,9650,0
20231218,164600,1703760500,9650,9650,9650,9650,0
20231218,164500,1703760500,9650,9650,9650,9650,0
20231218,164400,1703760500,9650,9650,9650,9650,0
20231218,164300,1703760500,9650,9650,9650,9650,0
20231218,164200,1703760500,9650,9650,9650,9650,0
20231218,164100,1703760500,9650,9650,9650,9650,0
20231218,164000,1703760500,9650,9650,9650,9650,0
20231218,163900,1703760500,9650,9650,9650,9650,0
20231218,163800,1703760500,9650,9650,9650,9650,0
20231218,163700,1703760500,9650,9650,9650,9650,0
20231218,163600,1703760500,9650,9650,9650,9650,0
20231218,163500,1703760500,9650,9650,9650,9650,0
20231218,163400,1703760500,9650,9650,9650,9650,0
20231218,163300,1703760500,9650,9650,9650,9650,0
20231218,163200,1703760500,9650,9650,9650,9650,0
20231218,163100,1703760500,9650,9650,9650,9650,0
20231218,163000,1703760500,9650,9650,9650,9650,16364
20231218,162900,1703760500,9650,9650,9650,9650,0
20231218,162800,1703760500,9650,9650,9650,9650,0
20231218,162700,1703760500,9650,9650,9650,9650,0
20231218,162600,1703760500,9650,9650,9650,9650,0
20231218,162500,1703760500,9650,9650,9650,9650,0
20231218,162400,1703760500,9650,9650,9650,9650,0
20231218,162300,1703760500,9650,9650,9650,9650,0
20231218,162200,1703760500,9650,9650,9650,9650,0
20231218,162100,1703760500,9650,9650,9650,9650,0
20231218,162000,1703760500,9650,9650,9650,9650,0
20231218,161900,1703760500,9650,9650,9650,9650,0
20231218,161800,1703760500,9650,9650,9650,9650,0
20231218,161700,1703760500,9650,9650,9650,9650,0
20231218,161600,1703760500,9650,9650,9650,9650,0
20231218,161500,1703760500,9650,9650,9650,9650,0
20231218,161400,1703760500,9650,9650,9650,9650,0
20231218,161300,1703760500,9650,9650,9650,9650,0
20231218,161200,1703760500,9650,9650,9650,9650,0
20231218,161100,1703760500,9650,9650,9650,9650,0
20231218,161000,1703760500,9650,9650,9650,9650,0
20231218,160900,1703760500,9650,9650,9650,9650,0
20231218,160800,1703760500,9650,9650,9650,9650,0
20231218,160700,1703760500,9650,9650,9650,9650,0
20231218,160600,1703760500,9650,9650,9650,9650,0
20231218,160500,1703760500,9650,9650,9650,9650,0
20231218,160400,1703760500,9650,9650,9650,9650,0
20231218,160300,1703760500,9650,9650,9650,9650,0
20231218,160200,1703760500,9650,9650,9650,9650,0
20231218,160100,1703760500,9650,9650,9650,9650,0
20231218,160000,1703760500,9650,9650,9650,9650,16364
20231218,155900,1703760500,9650,9650,9650,9650,0
20231218,155800,1703760500,9650,9650,9650,9650,0
20231218,155700,1703760500,9650,9650,9650,9650,0
20231218,155600,1703760500,9650,9650,9650,9650,0
20231218,155500,1703760500,9650,9650,9650,9650,0
20231218,155400,1703760500,9650,9650,9650,9650,0
20231218,155300,1703760500,9650,9650,9650,9650,0
20231218,155200,1703760500,9650,9650,9650,9650,0
20231218,155100,1703760500,9650,9650,9650,9650,0
20231218,155000,1703760500,9650,9650,9650,9650,0
20231218,154900,1703760500,9650,9650,9650,9650,0
20231218,154800,1703760500,9650,9650,9650,9650,0
20231218,154700,1703760500,9650,9650,9650,9650,0
20231218,154600,1703760500,9650,9650,9650,9650,0
20231218,154500,1703760500,9650,9650,9650,9650,0
20231218,154400,1703760500,9650,9650,9650,9650,0
20231218,154300,1703760500,9650,9650,9650,9650,0
20231218,154200,1703760500,9650,9650,9650,9650,0
20231218,154100,1703760500,9650,9650,9650,9650,0
20231218,154000,1703760500,9650,9650,9650,9650,0
20231218,153900,1703760500,9650,9650,9650,9650,0
20231218,153800,1703760500,9650,9650,9650,9650,0
20231218,153700,1703760500,9650,9650,9650,9650,0
20231218,153600,1703760500,9650,9650,9650,9650,0
20231218,153500,1703760500,9650,9650,9650,9650,0
20231218,153400,1703760500,9650,9650,9650,9650,0
20231218,153300,1703760500,9650,9650,9650,9650,0
20231218,153200,1703760500,9650,9650,9650,9650,0
20231218,153100,1703760500,9650,9650,9650,9650,0
20231218,153000,1703760500,9650,9650,9650,9650,32728
20231218,152900,1545847900,9680,9680,9680,9680,0
20231218,152800,1545847900,9680,9680,9680,9680,0
20231218,152700,1545847900,9680,9680,9680,9680,0
20231218,152600,1545847900,9680,9680,9680,9680,0
20231218,152500,1545847900,9680,9680,9680,9680,0
20231218,152400,1545847900,9680,9680,9680,9680,0
20231218,152300,1545847900,9680,9680,9680,9680,0
20231218,152200,1545847900,9680,9680,9680,9680,0
20231218,152100,1545847900,9680,9680,9680,9680,0
20231218,152000,1545847900,9680,9680,9680,9680,0
20231218,151900,1545847900,9680,9670,9680,9660,185
20231218,151800,1544058870,9670,9660,9670,9660,624
20231218,151700,1538026020,9680,9660,9680,9660,373
20231218,151600,1534422400,9670,9670,9670,9660,307
20231218,151500,1531454400,9670,9660,9670,9620,1467
20231218,151400,1517314660,9660,9640,9670,9640,281
20231218,151300,1514601770,9650,9670,9670,9650,135
20231218,151200,1513298990,9670,9650,9670,9650,142
20231218,151100,1511928540,9660,9660,9660,9660,107
20231218,151000,1510894920,9650,9660,9660,9650,105
20231218,150900,1509881640,9660,9650,9660,9650,220
20231218,150800,1507758540,9660,9660,9680,9660,192
20231218,150700,1505903780,9660,9630,9660,9630,685
20231218,150600,1499298030,9630,9630,9630,9630,406
20231218,150500,1495388250,9630,9630,9630,9630,135
20231218,150400,1494088200,9630,9630,9630,9630,66
20231218,150300,1493452620,9630,9630,9630,9630,238
20231218,150200,1491160680,9630,9640,9640,9630,640
20231218,150100,1484995880,9650,9670,9670,9650,4540
20231218,150000,1441156070,9670,9680,9680,9670,289
20231218,145900,1438358580,9690,9690,9700,9690,180
20231218,145800,1436614370,9700,9700,9700,9690,473
20231218,145700,1432028780,9690,9700,9700,9690,229
20231218,145600,1429808550,9700,9680,9700,9680,348
20231218,145500,1426438140,9680,9690,9690,9680,204
20231218,145400,1424462420,9690,9680,9690,9680,513
20231218,145300,1419496060,9690,9690,9690,9680,108
20231218,145200,1418450030,9690,9700,9700,9690,461
20231218,145100,1413982330,9700,9700,9700,9690,878
20231218,145000,1405470530,9700,9710,9710,9700,280
20231218,144900,1402753730,9720,9700,9720,9700,1324
20231218,144800,1389891540,9720,9720,9720,9710,370
20231218,144700,1386295440,9720,9660,9720,9660,7098
20231218,144600,1317436840,9660,9630,9660,9630,2307
20231218,144500,1295170750,9640,9640,9640,9640,181
20231218,144400,1293425910,9640,9620,9640,9610,141
20231218,144300,1292070250,9610,9610,9630,9610,212
20231218,144200,1290031850,9610,9640,9640,9610,233
20231218,144100,1287790030,9640,9620,9640,9620,172
20231218,144000,1286134610,9620,9600,9620,9600,207
20231218,143900,1284146370,9610,9610,9610,9610,56
20231218,143800,1283608210,9620,9610,9620,9610,93
20231218,143700,1282714310,9620,9620,9620,9620,12
20231218,143600,1282598870,9620,9630,9630,9620,210
20231218,143500,1280578090,9640,9630,9640,9630,305
20231218,143400,1277640660,9620,9610,9620,9610,420
20231218,143300,1273602410,9610,9610,9610,9610,30
20231218,143200,1273314110,9610,9600,9610,9600,210
20231218,143100,1271298100,9610,9610,9620,9610,3
20231218,143000,1271269260,9600,9620,9620,9590,855
20231218,142900,1263068270,9600,9610,9610,9600,308
20231218,142800,1260111460,9620,9620,9620,9620,1
20231218,142700,1260101840,9620,9610,9620,9610,108
20231218,142600,1259063930,9620,9610,9620,9600,1715
20231218,142500,1242583710,9620,9620,9620,9620,2
20231218,142400,1242564470,9610,9610,9610,9610,208
20231218,142300,1240565590,9620,9610,9620,9610,106
20231218,142200,1239546920,9620,9610,9620,9610,83
20231218,142100,1238749280,9590,9600,9600,9590,261
20231218,142000,1236245290,9610,9590,9610,9590,116
20231218,141900,1235132670,9600,9590,9600,9590,2
20231218,141800,1235113480,9600,9580,9600,9580,106
20231218,141700,1234097980,9580,9590,9590,9580,106
20231218,141600,1233081500,9590,9580,9590,9580,111
20231218,141500,1232017080,9600,9600,9600,9600,100
20231218,141400,1231057080,9610,9580,9610,9580,208
20231218,141300,1229063420,9580,9580,9590,9580,293
20231218,141200,1226256470,9580,9570,9580,9570,107
20231218,141100,1225232470,9580,9570,9580,9570,106
20231218,141000,1224218040,9580,9580,9580,9580,9
20231218,140900,1224131820,9570,9570,9570,9570,124
20231218,140800,1222945140,9570,9580,9580,9570,1011
20231218,140700,1213266190,9590,9590,9590,9590,0
20231218,140600,1213266190,9590,9590,9590,9580,114
20231218,140500,1212173960,9580,9590,9590,9580,211
20231218,140400,1210151300,9590,9590,9590,9590,106
20231218,140300,1209134760,9590,9590,9590,9590,115
20231218,140200,1208031910,9600,9600,9600,9600,120
20231218,140100,1206879910,9610,9610,9610,9600,205
20231218,140000,1204909910,9630,9600,9630,9600,17
20231218,135900,1204746280,9630,9620,9630,9620,205
20231218,135800,1202774150,9620,9610,9620,9600,150
20231218,135700,1201333080,9610,9590,9610,9590,405
20231218,135600,1197443130,9600,9600,9600,9600,11
20231218,135500,1197337530,9590,9590,9590,9590,210
20231218,135400,1195323630,9620,9620,9620,9620,5
20231218,135300,1195275530,9590,9610,9610,9590,320
20231218,135200,1192202710,9610,9610,9610,9610,0
20231218,135100,1192202710,9610,9600,9610,9590,489
20231218,135000,1187509280,9610,9600,9610,9600,114
20231218,134900,1186414790,9610,9590,9610,9590,20
20231218,134800,1186222810,9580,9590,9590,9580,109
20231218,134700,1185178570,9580,9580,9580,9580,105
20231218,134600,1184172670,9590,9600,9600,9580,187
20231218,134500,1182379830,9580,9590,9590,9580,116
20231218,134400,1181268530,9600,9580,9600,9580,106
20231218,134300,1180253030,9580,9590,9590,9580,270
20231218,134200,1177664330,9580,9580,9580,9580,156
20231218,134100,1176169850,9580,9590,9590,9580,93
20231218,134000,1175278350,9590,9600,9600,9590,116
20231218,133900,1174165810,9600,9600,9600,9600,0
20231218,133800,1174165810,9600,9600,9600,9600,1117
20231218,133700,1163442610,9610,9630,9630,9610,706
20231218,133600,1156651190,9640,9640,9640,9640,162
20231218,133500,1155089510,9650,9640,9650,9640,606
20231218,133400,1149242670,9650,9650,9650,9650,100
20231218,133300,1148277670,9650,9640,9650,9640,658
20231218,133200,1141934070,9650,9650,9650,9650,35
20231218,133100,1141596320,9650,9630,9650,9620,4421
20231218,133000,1098993080,9620,9620,9620,9620,43
20231218,132900,1098579420,9620,9620,9620,9620,4
20231218,132800,1098540940,9620,9610,9620,9610,101
20231218,132700,1097569330,9620,9610,9620,9600,705
20231218,132600,1090788270,9610,9610,9610,9610,166
20231218,132500,1089193010,9620,9610,9620,9610,304
20231218,132400,1086270030,9620,9600,9620,9600,303
20231218,132300,1083358220,9600,9600,9600,9600,15
20231218,132200,1083214220,9610,9620,9620,9610,2620
20231218,132100,1058015560,9620,9620,9620,9620,257
20231218,132000,1055543220,9620,9620,9620,9610,1514
20231218,131900,1040981890,9620,9620,9620,9620,589
20231218,131800,1035315710,9620,9620,9620,9620,0
20231218,131700,1035315710,9620,9620,9620,9620,0
20231218,131600,1035315710,9620,9620,9620,9610,22
20231218,131500,1035104270,9630,9630,9630,9620,516
20231218,131400,1030136190,9640,9640,9650,9640,1030
20231218,131300,1020197980,9640,9630,9640,9630,292
20231218,131200,1017384360,9630,9620,9630,9620,40
20231218,131100,1016999550,9620,9620,9620,9620,5
20231218,131000,1016951450,9620,9630,9630,9600,403
20231218,130900,1013076500,9620,9630,9630,9620,468
20231218,130800,1008572660,9630,9620,9630,9620,217
20231218,130700,1006482990,9620,9620,9620,9620,42
20231218,130600,1006078950,9620,9630,9630,9620,22
20231218,130500,1005867300,9620,9580,9620,9580,4324
20231218,130400,964297910,9600,9600,9600,9600,401
20231218,130300,960448310,9600,9590,9600,9570,136
20231218,130200,959143890,9590,9590,9590,9570,783
20231218,130100,951638860,9590,9580,9590,9570,225
20231218,130000,949483610,9580,9570,9580,9570,1213
20231218,125900,937869190,9570,9550,9570,9550,2001
20231218,125800,918731000,9540,9510,9540,9510,2500
20231218,125700,894892680,9510,9510,9510,9510,380
20231218,125600,891278880,9500,9500,9500,9500,354
20231218,125500,887915880,9510,9510,9510,9510,52
20231218,125400,887421360,9520,9520,9520,9520,0
20231218,125300,887421360,9520,9510,9520,9510,1323
20231218,125200,874829310,9510,9510,9510,9510,10
20231218,125100,874734210,9520,9520,9520,9520,0
20231218,125000,874734210,9520,9520,9520,9500,10
20231218,124900,874639030,9510,9510,9510,9510,0
20231218,124800,874639030,9510,9510,9510,9510,170
20231218,124700,873022330,9500,9500,9500,9500,41
20231218,124600,872632830,9500,9500,9500,9500,100
20231218,124500,871682830,9500,9500,9500,9490,705
20231218,124400,864985350,9500,9490,9500,9490,100
20231218,124300,864036020,9490,9490,9490,9490,1
20231218,124200,864026530,9470,9490,9490,9470,82
20231218,124100,863248990,9470,9470,9470,9470,53
20231218,124000,862747080,9480,9510,9510,9480,272
20231218,123900,860168190,9490,9490,9490,9490,189
20231218,123800,858374580,9520,9520,9520,9520,0
20231218,123700,858374580,9520,9520,9520,9520,200
20231218,123600,856470580,9520,9520,9520,9520,402
20231218,123500,852643540,9520,9500,9520,9500,2
20231218,123400,852624520,9480,9490,9500,9480,319
20231218,123300,849594230,9490,9490,9490,9490,1
20231218,123200,849584740,9480,9480,9480,9480,100
20231218,123100,848636740,9480,9480,9480,9470,104
20231218,123000,847651340,9480,9480,9480,9480,224
20231218,122900,845527820,9480,9480,9480,9480,10
20231218,122800,845433020,9480,9470,9480,9470,37
20231218,122700,845082330,9460,9480,9480,9460,223
20231218,122600,842968800,9490,9490,9490,9490,1
20231218,122500,842959310,9500,9500,9500,9500,0
20231218,122400,842959310,9500,9490,9500,9490,21
20231218,122300,842759910,9490,9490,9490,9490,10
20231218,122200,842665010,9500,9490,9500,9490,31
20231218,122100,842370810,9490,9490,9490,9490,30
20231218,122000,842086110,9490,9490,9500,9490,16
20231218,121900,841934260,9490,9480,9490,9480,250
20231218,121800,839563190,9490,9470,9490,9470,526
20231218,121700,834576800,9470,9470,9470,9470,10
20231218,121600,834482100,9470,9470,9470,9470,150
20231218,121500,833061600,9470,9450,9470,9450,1004
20231218,121400,823570730,9450,9440,9450,9440,285
20231218,121300,820880320,9440,9440,9440,9440,2
20231218,121200,820861440,9450,9450,9450,9450,1
20231218,121100,820851990,9440,9440,9440,9440,463
20231218,121000,816481270,9440,9440,9440,9440,10
20231218,120900,816386870,9440,9440,9440,9440,5
20231218,120800,816339670,9440,9440,9440,9440,0
20231218,120700,816339670,9440,9430,9440,9430,49
20231218,120600,815877590,9430,9430,9430,9430,41
20231218,120500,815490960,9430,9440,9440,9430,762
20231218,120400,808305290,9430,9440,9440,9430,1032
20231218,120300,798573210,9440,9440,9440,9440,1
20231218,120200,798563770,9440,9440,9440,9440,0
20231218,120100,798563770,9440,9440,9440,9440,100
20231218,120000,797619770,9440,9440,9440,9440,10
20231218,115900,797525370,9430,9430,9430,9430,319
20231218,115800,794517200,9430,9440,9440,9430,700
20231218,115700,787915140,9450,9450,9450,9450,0
20231218,115600,787915140,9450,9450,9450,9450,10
20231218,115500,787820640,9450,9440,9450,9440,10
20231218,115400,787726230,9440,9440,9440,9440,0
20231218,115300,787726230,9440,9440,9440,9440,21
20231218,115200,787527990,9440,9440,9440,9440,0
20231218,115100,787527990,9440,9440,9440,9440,100
20231218,115000,786583990,9440,9440,9440,9440,9
20231218,114900,786499030,9430,9450,9450,9430,62
20231218,114800,785914260,9450,9450,9450,9450,0
20231218,114700,785914260,9450,9440,9450,9440,143
20231218,114600,784564320,9440,9440,9440,9440,60
20231218,114500,783997920,9450,9450,9450,9450,118
20231218,114400,782882820,9450,9450,9450,9450,14
20231218,114300,782750520,9440,9440,9440,9440,1
20231218,114200,782741080,9450,9450,9450,9450,50
20231218,114100,782268580,9450,9460,9460,9450,3
20231218,114000,782240220,9460,9460,9460,9460,12
20231218,113900,782126700,9440,9440,9440,9440,0
20231218,113800,782126700,9440,9440,9440,9440,0
20231218,113700,782126700,9440,9440,9440,9440,0
20231218,113600,782126700,9440,9440,9440,9440,66
20231218,113500,781503660,9440,9450,9450,9440,224
20231218,113400,779387890,9470,9460,9470,9460,205
20231218,113300,777448580,9450,9450,9450,9450,100
20231218,113200,776503580,9450,9450,9450,9450,0
20231218,113100,776503580,9450,9450,9450,9450,354
20231218,113000,773158280,9460,9460,9460,9460,9
20231218,112900,773073140,9450,9450,9450,9450,30
20231218,112800,772789640,9450,9450,9450,9450,13
20231218,112700,772666790,9460,9460,9460,9460,1
20231218,112600,772657330,9450,9450,9450,9450,0
20231218,112500,772657330,9450,9450,9450,9450,150
20231218,112400,771239830,9440,9440,9440,9440,19
20231218,112300,771060470,9440,9440,9440,9440,40
20231218,112200,770682870,9450,9450,9450,9450,150
20231218,112100,769265370,9460,9460,9460,9460,0
20231218,112000,769265370,9460,9460,9460,9460,551
20231218,111900,764052910,9450,9450,9450,9450,50
20231218,111800,763580410,9450,9440,9450,9440,368
20231218,111700,760104870,9440,9440,9440,9440,10
20231218,111600,760010470,9440,9440,9440,9440,0
20231218,111500,760010470,9440,9440,9440,9440,1
20231218,111400,760001030,9430,9430,9430,9430,159
20231218,111300,758501660,9430,9420,9430,9420,2755
20231218,111200,732548010,9420,9420,9420,9420,132
20231218,111100,731304570,9420,9420,9420,9420,5
20231218,111000,731257470,9430,9430,9430,9410,360
20231218,110900,727868260,9430,9430,9430,9430,508
20231218,110800,723077820,9410,9420,9420,9410,387
20231218,110700,719436050,9420,9420,9420,9420,236
20231218,110600,717212930,9410,9420,9420,9410,1628
20231218,110500,701886890,9430,9430,9430,9420,2103
20231218,110400,682070600,9430,9430,9430,9430,436
20231218,110300,677959120,9430,9440,9440,9430,1550
20231218,110200,663342390,9440,9450,9460,9440,379
20231218,110100,659763580,9440,9470,9470,9440,1207
20231218,110000,648369280,9470,9450,9470,9450,70
20231218,105900,647707600,9450,9450,9450,9450,0
20231218,105800,647707600,9450,9450,9450,9450,969
20231218,105700,638550550,9450,9450,9450,9450,65
20231218,105600,637936300,9450,9450,9450,9450,0
20231218,105500,637936300,9450,9450,9450,9450,50
20231218,105400,637463800,9450,9450,9450,9450,0
20231218,105300,637463800,9450,9460,9470,9450,2029
20231218,105200,618281760,9470,9470,9470,9470,281
20231218,105100,615620690,9470,9480,9480,9470,65
20231218,105000,615005040,9480,9480,9480,9480,9
20231218,104900,614919720,9460,9470,9470,9460,1001
20231218,104800,605447940,9470,9470,9470,9470,500
20231218,104700,600712940,9480,9480,9480,9480,24
20231218,104600,600485420,9480,9480,9480,9480,101
20231218,104500,599527940,9480,9480,9480,9480,10
20231218,104400,599433140,9480,9480,9480,9480,20
20231218,104300,599243540,9480,9480,9480,9480,142
20231218,104200,597897380,9480,9480,9480,9480,0
20231218,104100,597897380,9480,9480,9480,9480,100
20231218,104000,596949380,9480,9500,9500,9480,511
20231218,103900,592104880,9480,9490,9490,9480,500
20231218,103800,587364850,9490,9490,9490,9490,329
20231218,103700,584242640,9470,9480,9480,9470,1200
20231218,103600,572878290,9490,9490,9490,9490,0
20231218,103500,572878290,9490,9490,9490,9490,21
20231218,103400,572679000,9470,9470,9500,9470,1146
20231218,103300,561801350,9470,9470,9470,9470,3
20231218,103200,561772940,9470,9470,9470,9440,1570
20231218,103100,546927300,9470,9450,9490,9440,4640
20231218,103000,503025610,9430,9440,9460,9430,2010
20231218,102900,484054890,9440,9450,9450,9440,1000
20231218,102800,474606360,9460,9460,9460,9460,0
20231218,102700,474606360,9460,9460,9460,9460,80
20231218,102600,473849560,9460,9460,9460,9460,24
20231218,102500,473622520,9460,9460,9460,9460,1
20231218,102400,473613060,9460,9460,9460,9460,0
20231218,102300,473613060,9460,9470,9470,9460,383
20231218,102200,469986270,9470,9470,9470,9470,16
20231218,102100,469834750,9460,9460,9460,9460,0
20231218,102000,469834750,9460,9450,9460,9450,136
20231218,101900,468548690,9450,9450,9450,9450,50
20231218,101800,468076190,9450,9470,9470,9450,2149
20231218,101700,447746630,9470,9480,9480,9470,139
20231218,101600,446430070,9490,9490,9490,9490,0
20231218,101500,446430070,9490,9490,9490,9490,0
20231218,101400,446430070,9490,9490,9490,9490,0
20231218,101300,446430070,9490,9490,9490,9490,70
20231218,101200,445765770,9490,9460,9490,9460,439
20231218,101100,441606320,9440,9460,9460,9440,869
20231218,101000,433395970,9470,9470,9470,9470,307
20231218,100900,430488680,9480,9480,9480,9480,50
20231218,100800,430014680,9480,9480,9480,9480,0
20231218,100700,430014680,9480,9480,9480,9480,158
20231218,100600,428516840,9480,9480,9480,9480,7
20231218,100500,428450480,9470,9470,9470,9470,1
20231218,100400,428441010,9470,9470,9470,9470,0
20231218,100300,428441010,9470,9480,9480,9470,5
20231218,100200,428393650,9490,9490,9490,9490,1
20231218,100100,428384160,9470,9470,9470,9470,5
20231218,100000,428336810,9470,9480,9490,9470,68
20231218,095900,427692130,9470,9480,9480,9470,321
20231218,095800,424652160,9480,9480,9480,9480,189
20231218,095700,422860440,9470,9470,9470,9470,382
20231218,095600,419242900,9470,9470,9470,9470,1
20231218,095500,419233430,9450,9450,9450,9450,2
20231218,095400,419214530,9440,9450,9450,9440,298
20231218,095300,416401240,9450,9450,9450,9450,19
20231218,095200,416221690,9460,9460,9460,9460,1
20231218,095100,416212230,9440,9490,9490,9440,1162
20231218,095000,405227460,9490,9490,9500,9490,23
20231218,094900,405008980,9490,9490,9490,9490,1
20231218,094800,404999490,9490,9480,9490,9480,37
20231218,094700,404648370,9470,9470,9470,9470,10
20231218,094600,404553670,9470,9440,9470,9420,2225
20231218,094500,383539580,9420,9460,9460,9420,2700
20231218,094400,358030060,9470,9490,9490,9470,386
20231218,094300,354371960,9500,9490,9500,9490,371
20231218,094200,350850960,9490,9510,9510,9460,1987
20231218,094100,331984650,9500,9540,9540,9490,3801
20231218,094000,295823350,9550,9580,9580,9550,708
20231218,093900,289060050,9560,9560,9560,9560,1
20231218,093800,289050490,9570,9600,9600,9570,943
20231218,093700,280020300,9610,9610,9610,9610,11
20231218,093600,279914590,9610,9610,9610,9610,0
20231218,093500,279914590,9610,9610,9610,9610,0
20231218,093400,279914590,9610,9610,9610,9610,1
20231218,093300,279904980,9600,9600,9600,9600,0
20231218,093200,279904980,9600,9600,9600,9600,0
20231218,093100,279904980,9600,9600,9600,9600,251
20231218,093000,277495380,9600,9590,9600,9580,71
20231218,092900,276814880,9600,9600,9600,9600,1
20231218,092800,276805280,9600,9600,9600,9600,0
20231218,092700,276805280,9600,9600,9600,9580,337
20231218,092600,273572250,9600,9600,9600,9600,24
20231218,092500,273341850,9600,9600,9600,9600,0
20231218,092400,273341850,9600,9600,9600,9600,2
20231218,092300,273322650,9570,9600,9600,9570,1009
20231218,092200,263652250,9600,9620,9630,9600,982
20231218,092100,254219460,9630,9650,9650,9630,471
20231218,092000,249679570,9650,9630,9650,9630,1390
20231218,091900,236277050,9620,9590,9620,9590,1147
20231218,091800,225245210,9570,9570,9580,9570,375
20231218,091700,221653450,9560,9550,9560,9530,210
20231218,091600,219646120,9530,9570,9570,9530,1737
20231218,091500,203042670,9590,9590,9590,9590,136
20231218,091400,201738430,9590,9600,9600,9590,728
20231218,091300,194756360,9600,9590,9630,9570,1549
20231218,091200,179888580,9590,9560,9590,9560,568
20231218,091100,174456700,9570,9570,9570,9540,636
20231218,091000,168385890,9570,9570,9570,9550,2061
20231218,090900,148679170,9570,9570,9570,9570,10
20231218,090800,148583470,9570,9570,9570,9570,223
20231218,090700,146449360,9580,9580,9580,9580,0
20231218,090600,146449360,9580,9610,9610,9580,1047
20231218,090500,136399000,9640,9620,9640,9620,75
20231218,090400,135677170,9610,9630,9630,9570,1102
20231218,090300,125101220,9620,9550,9620,9550,5211
20231218,090200,75024880,9530,9540,9540,9500,5450
20231218,090100,23235450,9530,9570,9570,9530,979
20231218,090000,13872740,9570,9610,9610,9570,1440
Reference in New Issue Copy Permalink