ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/051160/min/candle-20231220.csv

632 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
20231220,192900,2509416160,9420,9420,9420,9420,6379
20231220,192800,2509416160,9420,9420,9420,9420,0
20231220,192700,2509416160,9420,9420,9420,9420,0
20231220,192600,2509416160,9420,9420,9420,9420,0
20231220,192500,2509416160,9420,9420,9420,9420,0
20231220,192400,2509416160,9420,9420,9420,9420,0
20231220,192300,2509416160,9420,9420,9420,9420,0
20231220,192200,2509416160,9420,9420,9420,9420,0
20231220,192100,2509416160,9420,9420,9420,9420,0
20231220,192000,2509416160,9420,9420,9420,9420,0
20231220,191900,2509416160,9420,9420,9420,9420,0
20231220,191800,2509416160,9420,9420,9420,9420,0
20231220,191700,2509416160,9420,9420,9420,9420,0
20231220,191600,2509416160,9420,9420,9420,9420,0
20231220,191500,2509416160,9420,9420,9420,9420,0
20231220,191400,2509416160,9420,9420,9420,9420,0
20231220,191300,2509416160,9420,9420,9420,9420,0
20231220,191200,2509416160,9420,9420,9420,9420,0
20231220,191100,2509416160,9420,9420,9420,9420,0
20231220,191000,2509416160,9420,9420,9420,9420,0
20231220,190900,2509416160,9420,9420,9420,9420,0
20231220,190800,2509416160,9420,9420,9420,9420,0
20231220,190700,2509416160,9420,9420,9420,9420,0
20231220,190600,2509416160,9420,9420,9420,9420,0
20231220,190500,2509416160,9420,9420,9420,9420,0
20231220,190400,2509416160,9420,9420,9420,9420,0
20231220,190300,2509416160,9420,9420,9420,9420,0
20231220,190200,2509416160,9420,9420,9420,9420,0
20231220,190100,2509416160,9420,9420,9420,9420,0
20231220,190000,2509416160,9420,9420,9420,9420,0
20231220,185900,2509416160,9420,9420,9420,9420,6379
20231220,185800,2509416160,9420,9420,9420,9420,0
20231220,185700,2509416160,9420,9420,9420,9420,0
20231220,185600,2509416160,9420,9420,9420,9420,0
20231220,185500,2509416160,9420,9420,9420,9420,0
20231220,185400,2509416160,9420,9420,9420,9420,0
20231220,185300,2509416160,9420,9420,9420,9420,0
20231220,185200,2509416160,9420,9420,9420,9420,0
20231220,185100,2509416160,9420,9420,9420,9420,0
20231220,185000,2509416160,9420,9420,9420,9420,0
20231220,184900,2509416160,9420,9420,9420,9420,0
20231220,184800,2509416160,9420,9420,9420,9420,0
20231220,184700,2509416160,9420,9420,9420,9420,0
20231220,184600,2509416160,9420,9420,9420,9420,0
20231220,184500,2509416160,9420,9420,9420,9420,0
20231220,184400,2509416160,9420,9420,9420,9420,0
20231220,184300,2509416160,9420,9420,9420,9420,0
20231220,184200,2509416160,9420,9420,9420,9420,0
20231220,184100,2509416160,9420,9420,9420,9420,0
20231220,184000,2509416160,9420,9420,9420,9420,0
20231220,183900,2509416160,9420,9420,9420,9420,0
20231220,183800,2509416160,9420,9420,9420,9420,0
20231220,183700,2509416160,9420,9420,9420,9420,0
20231220,183600,2509416160,9420,9420,9420,9420,0
20231220,183500,2509416160,9420,9420,9420,9420,0
20231220,183400,2509416160,9420,9420,9420,9420,0
20231220,183300,2509416160,9420,9420,9420,9420,0
20231220,183200,2509416160,9420,9420,9420,9420,0
20231220,183100,2509416160,9420,9420,9420,9420,0
20231220,183000,2509416160,9420,9420,9420,9420,0
20231220,182900,2509416160,9420,9420,9420,9420,6379
20231220,182800,2509416160,9420,9420,9420,9420,0
20231220,182700,2509416160,9420,9420,9420,9420,0
20231220,182600,2509416160,9420,9420,9420,9420,0
20231220,182500,2509416160,9420,9420,9420,9420,0
20231220,182400,2509416160,9420,9420,9420,9420,0
20231220,182300,2509416160,9420,9420,9420,9420,0
20231220,182200,2509416160,9420,9420,9420,9420,0
20231220,182100,2509416160,9420,9420,9420,9420,0
20231220,182000,2509416160,9420,9420,9420,9420,0
20231220,181900,2509416160,9420,9420,9420,9420,0
20231220,181800,2509416160,9420,9420,9420,9420,0
20231220,181700,2509416160,9420,9420,9420,9420,0
20231220,181600,2509416160,9420,9420,9420,9420,0
20231220,181500,2509416160,9420,9420,9420,9420,0
20231220,181400,2509416160,9420,9420,9420,9420,0
20231220,181300,2509416160,9420,9420,9420,9420,0
20231220,181200,2509416160,9420,9420,9420,9420,0
20231220,181100,2509416160,9420,9420,9420,9420,0
20231220,181000,2509416160,9420,9420,9420,9420,0
20231220,180900,2509416160,9420,9420,9420,9420,0
20231220,180800,2509416160,9420,9420,9420,9420,0
20231220,180700,2509416160,9420,9420,9420,9420,0
20231220,180600,2509416160,9420,9420,9420,9420,0
20231220,180500,2509416160,9420,9420,9420,9420,0
20231220,180400,2509416160,9420,9420,9420,9420,0
20231220,180300,2509416160,9420,9420,9420,9420,0
20231220,180200,2509416160,9420,9420,9420,9420,0
20231220,180100,2509416160,9420,9420,9420,9420,0
20231220,180000,2509416160,9420,9420,9420,9420,0
20231220,175900,2509416160,9420,9420,9420,9420,6379
20231220,175800,2509416160,9420,9420,9420,9420,0
20231220,175700,2509416160,9420,9420,9420,9420,0
20231220,175600,2509416160,9420,9420,9420,9420,0
20231220,175500,2509416160,9420,9420,9420,9420,0
20231220,175400,2509416160,9420,9420,9420,9420,0
20231220,175300,2509416160,9420,9420,9420,9420,0
20231220,175200,2509416160,9420,9420,9420,9420,0
20231220,175100,2509416160,9420,9420,9420,9420,0
20231220,175000,2509416160,9420,9420,9420,9420,0
20231220,174900,2509416160,9420,9420,9420,9420,0
20231220,174800,2509416160,9420,9420,9420,9420,0
20231220,174700,2509416160,9420,9420,9420,9420,0
20231220,174600,2509416160,9420,9420,9420,9420,0
20231220,174500,2509416160,9420,9420,9420,9420,0
20231220,174400,2509416160,9420,9420,9420,9420,0
20231220,174300,2509416160,9420,9420,9420,9420,0
20231220,174200,2509416160,9420,9420,9420,9420,0
20231220,174100,2509416160,9420,9420,9420,9420,0
20231220,174000,2509416160,9420,9420,9420,9420,0
20231220,173900,2509416160,9420,9420,9420,9420,0
20231220,173800,2509416160,9420,9420,9420,9420,0
20231220,173700,2509416160,9420,9420,9420,9420,0
20231220,173600,2509416160,9420,9420,9420,9420,0
20231220,173500,2509416160,9420,9420,9420,9420,0
20231220,173400,2509416160,9420,9420,9420,9420,0
20231220,173300,2509416160,9420,9420,9420,9420,0
20231220,173200,2509416160,9420,9420,9420,9420,0
20231220,173100,2509416160,9420,9420,9420,9420,0
20231220,173000,2509416160,9420,9420,9420,9420,0
20231220,172900,2509416160,9420,9420,9420,9420,6379
20231220,172800,2509416160,9420,9420,9420,9420,0
20231220,172700,2509416160,9420,9420,9420,9420,0
20231220,172600,2509416160,9420,9420,9420,9420,0
20231220,172500,2509416160,9420,9420,9420,9420,0
20231220,172400,2509416160,9420,9420,9420,9420,0
20231220,172300,2509416160,9420,9420,9420,9420,0
20231220,172200,2509416160,9420,9420,9420,9420,0
20231220,172100,2509416160,9420,9420,9420,9420,0
20231220,172000,2509416160,9420,9420,9420,9420,0
20231220,171900,2509416160,9420,9420,9420,9420,0
20231220,171800,2509416160,9420,9420,9420,9420,0
20231220,171700,2509416160,9420,9420,9420,9420,0
20231220,171600,2509416160,9420,9420,9420,9420,0
20231220,171500,2509416160,9420,9420,9420,9420,0
20231220,171400,2509416160,9420,9420,9420,9420,0
20231220,171300,2509416160,9420,9420,9420,9420,0
20231220,171200,2509416160,9420,9420,9420,9420,0
20231220,171100,2509416160,9420,9420,9420,9420,0
20231220,171000,2509416160,9420,9420,9420,9420,0
20231220,170900,2509416160,9420,9420,9420,9420,0
20231220,170800,2509416160,9420,9420,9420,9420,0
20231220,170700,2509416160,9420,9420,9420,9420,0
20231220,170600,2509416160,9420,9420,9420,9420,0
20231220,170500,2509416160,9420,9420,9420,9420,0
20231220,170400,2509416160,9420,9420,9420,9420,0
20231220,170300,2509416160,9420,9420,9420,9420,0
20231220,170200,2509416160,9420,9420,9420,9420,0
20231220,170100,2509416160,9420,9420,9420,9420,0
20231220,170000,2509416160,9420,9420,9420,9420,0
20231220,165900,2509416160,9420,9420,9420,9420,6379
20231220,165800,2509416160,9420,9420,9420,9420,0
20231220,165700,2509416160,9420,9420,9420,9420,0
20231220,165600,2509416160,9420,9420,9420,9420,0
20231220,165500,2509416160,9420,9420,9420,9420,0
20231220,165400,2509416160,9420,9420,9420,9420,0
20231220,165300,2509416160,9420,9420,9420,9420,0
20231220,165200,2509416160,9420,9420,9420,9420,0
20231220,165100,2509416160,9420,9420,9420,9420,0
20231220,165000,2509416160,9420,9420,9420,9420,0
20231220,164900,2509416160,9420,9420,9420,9420,0
20231220,164800,2509416160,9420,9420,9420,9420,0
20231220,164700,2509416160,9420,9420,9420,9420,0
20231220,164600,2509416160,9420,9420,9420,9420,0
20231220,164500,2509416160,9420,9420,9420,9420,0
20231220,164400,2509416160,9420,9420,9420,9420,0
20231220,164300,2509416160,9420,9420,9420,9420,0
20231220,164200,2509416160,9420,9420,9420,9420,0
20231220,164100,2509416160,9420,9420,9420,9420,0
20231220,164000,2509416160,9420,9420,9420,9420,0
20231220,163900,2509416160,9420,9420,9420,9420,0
20231220,163800,2509416160,9420,9420,9420,9420,0
20231220,163700,2509416160,9420,9420,9420,9420,0
20231220,163600,2509416160,9420,9420,9420,9420,0
20231220,163500,2509416160,9420,9420,9420,9420,0
20231220,163400,2509416160,9420,9420,9420,9420,0
20231220,163300,2509416160,9420,9420,9420,9420,0
20231220,163200,2509416160,9420,9420,9420,9420,0
20231220,163100,2509416160,9420,9420,9420,9420,0
20231220,163000,2509416160,9420,9420,9420,9420,0
20231220,162900,2509416160,9420,9420,9420,9420,6379
20231220,162800,2509416160,9420,9420,9420,9420,0
20231220,162700,2509416160,9420,9420,9420,9420,0
20231220,162600,2509416160,9420,9420,9420,9420,0
20231220,162500,2509416160,9420,9420,9420,9420,0
20231220,162400,2509416160,9420,9420,9420,9420,0
20231220,162300,2509416160,9420,9420,9420,9420,0
20231220,162200,2509416160,9420,9420,9420,9420,0
20231220,162100,2509416160,9420,9420,9420,9420,0
20231220,162000,2509416160,9420,9420,9420,9420,0
20231220,161900,2509416160,9420,9420,9420,9420,0
20231220,161800,2509416160,9420,9420,9420,9420,0
20231220,161700,2509416160,9420,9420,9420,9420,0
20231220,161600,2509416160,9420,9420,9420,9420,0
20231220,161500,2509416160,9420,9420,9420,9420,0
20231220,161400,2509416160,9420,9420,9420,9420,0
20231220,161300,2509416160,9420,9420,9420,9420,0
20231220,161200,2509416160,9420,9420,9420,9420,0
20231220,161100,2509416160,9420,9420,9420,9420,0
20231220,161000,2509416160,9420,9420,9420,9420,0
20231220,160900,2509416160,9420,9420,9420,9420,0
20231220,160800,2509416160,9420,9420,9420,9420,0
20231220,160700,2509416160,9420,9420,9420,9420,0
20231220,160600,2509416160,9420,9420,9420,9420,0
20231220,160500,2509416160,9420,9420,9420,9420,0
20231220,160400,2509416160,9420,9420,9420,9420,0
20231220,160300,2509416160,9420,9420,9420,9420,0
20231220,160200,2509416160,9420,9420,9420,9420,0
20231220,160100,2509416160,9420,9420,9420,9420,0
20231220,160000,2509416160,9420,9420,9420,9420,0
20231220,155900,2509416160,9420,9420,9420,9420,6379
20231220,155800,2509416160,9420,9420,9420,9420,0
20231220,155700,2509416160,9420,9420,9420,9420,0
20231220,155600,2509416160,9420,9420,9420,9420,0
20231220,155500,2509416160,9420,9420,9420,9420,0
20231220,155400,2509416160,9420,9420,9420,9420,0
20231220,155300,2509416160,9420,9420,9420,9420,0
20231220,155200,2509416160,9420,9420,9420,9420,0
20231220,155100,2509416160,9420,9420,9420,9420,0
20231220,155000,2509416160,9420,9420,9420,9420,0
20231220,154900,2509416160,9420,9420,9420,9420,0
20231220,154800,2509416160,9420,9420,9420,9420,0
20231220,154700,2509416160,9420,9420,9420,9420,0
20231220,154600,2509416160,9420,9420,9420,9420,0
20231220,154500,2509416160,9420,9420,9420,9420,0
20231220,154400,2509416160,9420,9420,9420,9420,0
20231220,154300,2509416160,9420,9420,9420,9420,0
20231220,154200,2509416160,9420,9420,9420,9420,0
20231220,154100,2509416160,9420,9420,9420,9420,0
20231220,154000,2509416160,9420,9420,9420,9420,0
20231220,153900,2509416160,9420,9420,9420,9420,0
20231220,153800,2509416160,9420,9420,9420,9420,0
20231220,153700,2509416160,9420,9420,9420,9420,0
20231220,153600,2509416160,9420,9420,9420,9420,0
20231220,153500,2509416160,9420,9420,9420,9420,0
20231220,153400,2509416160,9420,9420,9420,9420,0
20231220,153300,2509416160,9420,9420,9420,9420,0
20231220,153200,2509416160,9420,9420,9420,9420,0
20231220,153100,2509416160,9420,9420,9420,9420,0
20231220,153000,2509416160,9420,9420,9420,9420,6379
20231220,152900,2449325980,9420,9420,9420,9420,0
20231220,152800,2449325980,9420,9420,9420,9420,0
20231220,152700,2449325980,9420,9420,9420,9420,0
20231220,152600,2449325980,9420,9420,9420,9420,0
20231220,152500,2449325980,9420,9420,9420,9420,0
20231220,152400,2449325980,9420,9420,9420,9420,0
20231220,152300,2449325980,9420,9420,9420,9420,0
20231220,152200,2449325980,9420,9420,9420,9420,0
20231220,152100,2449325980,9420,9420,9420,9420,0
20231220,152000,2449325980,9420,9420,9420,9420,0
20231220,151900,2449325980,9420,9390,9430,9370,395
20231220,151800,2445620590,9430,9390,9450,9390,1363
20231220,151700,2432817690,9450,9440,9450,9380,1373
20231220,151600,2419894780,9430,9410,9440,9380,2020
20231220,151500,2400860690,9390,9390,9430,9380,1548
20231220,151400,2386298500,9410,9390,9410,9390,1133
20231220,151300,2375652950,9400,9400,9420,9390,777
20231220,151200,2368355010,9370,9420,9450,9350,13717
20231220,151100,2239742580,9420,9430,9460,9420,914
20231220,151000,2231121900,9420,9440,9460,9420,1816
20231220,150900,2213986920,9440,9470,9470,9420,10944
20231220,150800,2110710640,9470,9470,9480,9470,725
20231220,150700,2103844680,9480,9480,9490,9480,745
20231220,150600,2096781850,9480,9470,9490,9460,983
20231220,150500,2087469820,9470,9510,9510,9470,4378
20231220,150400,2045904870,9500,9510,9520,9500,2511
20231220,150300,2022042940,9520,9510,9520,9510,766
20231220,150200,2014757300,9520,9520,9520,9510,922
20231220,150100,2005985710,9530,9540,9560,9520,2566
20231220,150000,1981514130,9550,9530,9560,9530,843
20231220,145900,1973469360,9540,9530,9550,9530,726
20231220,145800,1966550520,9530,9530,9530,9530,320
20231220,145700,1963500920,9520,9510,9530,9510,590
20231220,145600,1957884200,9510,9510,9510,9510,18
20231220,145500,1957713020,9520,9530,9530,9520,3
20231220,145400,1957684440,9510,9530,9530,9510,106
20231220,145300,1956675990,9530,9520,9530,9510,553
20231220,145200,1951415050,9530,9530,9530,9520,501
20231220,145100,1946645230,9520,9550,9550,9520,5387
20231220,145000,1895287090,9550,9560,9560,9550,417
20231220,144900,1891304370,9560,9570,9570,9560,451
20231220,144800,1886992800,9580,9580,9580,9580,1
20231220,144700,1886983220,9560,9570,9570,9560,10952
20231220,144600,1782247790,9570,9570,9570,9570,401
20231220,144500,1778410220,9570,9570,9570,9570,1732
20231220,144400,1761834980,9570,9580,9580,9570,14
20231220,144300,1761700870,9570,9570,9570,9570,37
20231220,144200,1761346780,9580,9570,9580,9570,8
20231220,144100,1761270200,9580,9570,9580,9570,9
20231220,144000,1761183990,9580,9580,9580,9580,31
20231220,143900,1760887010,9580,9580,9580,9580,0
20231220,143800,1760887010,9580,9580,9580,9580,7
20231220,143700,1760819950,9580,9580,9580,9580,1952
20231220,143600,1742119790,9590,9590,9590,9590,1
20231220,143500,1742110200,9590,9580,9590,9580,3
20231220,143400,1742081450,9590,9590,9590,9590,4
20231220,143300,1742043090,9590,9580,9590,9580,13
20231220,143200,1741918450,9580,9580,9580,9580,29
20231220,143100,1741640630,9580,9580,9580,9580,2
20231220,143000,1741621470,9580,9590,9590,9580,66
20231220,142900,1740988540,9590,9590,9590,9590,11
20231220,142800,1740883050,9600,9600,9600,9600,40
20231220,142700,1740499050,9600,9600,9600,9600,1
20231220,142600,1740489450,9590,9590,9590,9590,37
20231220,142500,1740134620,9590,9600,9600,9590,17
20231220,142400,1739971440,9590,9590,9590,9590,1
20231220,142300,1739961850,9590,9590,9600,9590,303
20231220,142200,1737056060,9600,9600,9600,9600,45
20231220,142100,1736624060,9590,9600,9600,9590,33
20231220,142000,1736307540,9600,9600,9600,9600,2
20231220,141900,1736288340,9590,9600,9600,9590,52
20231220,141800,1735789160,9600,9600,9600,9600,1
20231220,141700,1735779560,9590,9590,9590,9590,0
20231220,141600,1735779560,9590,9590,9590,9590,0
20231220,141500,1735779560,9590,9600,9600,9590,27
20231220,141400,1735520380,9600,9600,9600,9590,17
20231220,141300,1735357240,9600,9570,9600,9570,720
20231220,141200,1728462600,9570,9570,9570,9570,0
20231220,141100,1728462600,9570,9580,9580,9570,88
20231220,141000,1727620430,9580,9600,9600,9580,304
20231220,140900,1724707840,9590,9590,9600,9590,179
20231220,140800,1722991220,9590,9580,9590,9570,132
20231220,140700,1721727740,9590,9570,9590,9560,343
20231220,140600,1718445290,9560,9560,9570,9560,1214
20231220,140500,1706838580,9560,9600,9600,9560,6802
20231220,140400,1641682410,9590,9580,9590,9580,1638
20231220,140300,1625990360,9580,9590,9590,9580,1000
20231220,140200,1616410350,9590,9600,9600,9590,1666
20231220,140100,1600433370,9600,9600,9600,9590,2263
20231220,140000,1578729100,9610,9610,9610,9610,2
20231220,135900,1578709880,9610,9610,9610,9600,296
20231220,135800,1575868260,9600,9600,9600,9600,226
20231220,135700,1573698660,9610,9620,9620,9610,74
20231220,135600,1572987420,9630,9620,9630,9620,4
20231220,135500,1572948920,9630,9610,9630,9610,298
20231220,135400,1570085110,9600,9610,9610,9600,283
20231220,135300,1567365500,9620,9610,9630,9610,101
20231220,135200,1566394710,9620,9620,9630,9620,23
20231220,135100,1566173410,9610,9610,9610,9600,683
20231220,135000,1559612740,9610,9620,9620,9600,4118
20231220,134900,1520048730,9620,9610,9620,9610,314
20231220,134800,1517031070,9620,9610,9620,9610,40
20231220,134700,1516646600,9620,9620,9620,9620,261
20231220,134600,1514135780,9630,9610,9630,9610,229
20231220,134500,1511935060,9610,9620,9620,9610,79
20231220,134400,1511175180,9630,9620,9630,9620,117
20231220,134300,1510049630,9630,9630,9630,9630,191
20231220,134200,1508210300,9630,9620,9630,9620,94
20231220,134100,1507305440,9620,9630,9630,9610,313
20231220,134000,1504294380,9630,9630,9630,9620,342
20231220,133900,1501003960,9620,9630,9630,9620,1977
20231220,133800,1481969450,9640,9640,9640,9630,506
20231220,133700,1477091650,9630,9630,9640,9630,767
20231220,133600,1469705430,9630,9630,9630,9630,0
20231220,133500,1469705430,9630,9630,9630,9630,296
20231220,133400,1466854950,9640,9640,9640,9640,2
20231220,133300,1466835670,9630,9630,9630,9630,296
20231220,133200,1463985190,9630,9630,9630,9630,50
20231220,133100,1463503690,9630,9620,9630,9620,296
20231220,133000,1460656160,9620,9620,9630,9620,214
20231220,132900,1458597470,9630,9630,9630,9630,220
20231220,132800,1456478870,9630,9640,9640,9630,485
20231220,132700,1451807760,9640,9660,9660,9640,33
20231220,132600,1451489230,9660,9660,9660,9660,0
20231220,132500,1451489230,9660,9640,9680,9630,1066
20231220,132400,1441207880,9630,9630,9630,9630,212
20231220,132300,1439166320,9630,9640,9640,9630,12
20231220,132200,1439050650,9650,9650,9650,9650,0
20231220,132100,1439050650,9650,9650,9650,9650,1
20231220,132000,1439041000,9630,9620,9630,9620,181
20231220,131900,1437297980,9620,9620,9630,9620,417
20231220,131800,1433283890,9620,9640,9640,9620,2580
20231220,131700,1408439780,9640,9640,9640,9640,0
20231220,131600,1408439780,9640,9640,9640,9640,10
20231220,131500,1408343380,9650,9640,9650,9640,22
20231220,131400,1408131120,9640,9640,9640,9640,102
20231220,131300,1407147840,9640,9670,9670,9640,3504
20231220,131200,1373337830,9680,9680,9680,9680,48
20231220,131100,1372873190,9670,9670,9670,9670,2
20231220,131000,1372853850,9670,9670,9670,9670,0
20231220,130900,1372853850,9670,9670,9670,9670,100
20231220,130800,1371886850,9670,9670,9670,9670,3
20231220,130700,1371857840,9670,9660,9670,9660,4
20231220,130600,1371819190,9670,9670,9670,9670,267
20231220,130500,1369237300,9680,9680,9680,9680,1
20231220,130400,1369227620,9670,9670,9670,9670,102
20231220,130300,1368241280,9670,9670,9670,9670,550
20231220,130200,1362922780,9670,9670,9670,9670,0
20231220,130100,1362922780,9670,9670,9670,9670,4
20231220,130000,1362884100,9680,9680,9680,9670,5
20231220,125900,1362835730,9670,9670,9670,9670,8
20231220,125800,1362758370,9670,9670,9670,9670,2
20231220,125700,1362739030,9670,9670,9670,9670,4
20231220,125600,1362700350,9670,9670,9670,9670,71
20231220,125500,1362013780,9670,9670,9670,9670,10
20231220,125400,1361917080,9660,9670,9670,9660,15
20231220,125300,1361772130,9680,9680,9680,9680,47
20231220,125200,1361317170,9680,9680,9680,9680,135
20231220,125100,1360010370,9680,9680,9680,9680,193
20231220,125000,1358142130,9670,9670,9670,9670,178
20231220,124900,1356420870,9670,9650,9670,9650,905
20231220,124800,1347678520,9650,9650,9650,9650,1
20231220,124700,1347668870,9650,9660,9660,9650,6
20231220,124600,1347610940,9660,9650,9660,9650,11
20231220,124500,1347504690,9660,9660,9660,9660,8
20231220,124400,1347427410,9660,9660,9660,9660,0
20231220,124300,1347427410,9660,9650,9660,9650,23
20231220,124200,1347205240,9650,9650,9650,9650,0
20231220,124100,1347205240,9650,9670,9670,9650,1728
20231220,124000,1330500280,9680,9680,9680,9680,1
20231220,123900,1330490600,9670,9680,9680,9670,11
20231220,123800,1330384130,9670,9670,9670,9670,2297
20231220,123700,1308172140,9670,9670,9670,9660,71
20231220,123600,1307485580,9670,9670,9670,9660,340
20231220,123500,1304197980,9670,9670,9670,9670,179
20231220,123400,1302467050,9680,9700,9700,9680,599
20231220,123300,1296665980,9700,9700,9700,9700,2
20231220,123200,1296646580,9700,9700,9700,9700,16
20231220,123100,1296491380,9710,9720,9720,9710,2
20231220,123000,1296471950,9710,9690,9710,9680,211
20231220,122900,1294423730,9700,9690,9700,9680,5
20231220,122800,1294375290,9690,9690,9690,9690,1
20231220,122700,1294365600,9700,9690,9700,9690,7
20231220,122600,1294297760,9680,9680,9680,9680,0
20231220,122500,1294297760,9680,9680,9680,9680,0
20231220,122400,1294297760,9680,9690,9690,9680,27
20231220,122300,1294036150,9690,9690,9690,9690,4
20231220,122200,1293997390,9690,9690,9690,9690,12
20231220,122100,1293881110,9700,9700,9700,9700,500
20231220,122000,1289031110,9690,9700,9710,9690,1074
20231220,121900,1278604020,9680,9640,9700,9640,1047
20231220,121800,1268477110,9640,9630,9640,9620,981
20231220,121700,1259033220,9630,9630,9630,9620,437
20231220,121600,1254827910,9630,9630,9640,9630,503
20231220,121500,1249983260,9630,9630,9630,9630,0
20231220,121400,1249983260,9630,9630,9630,9630,556
20231220,121300,1244628980,9630,9650,9660,9630,2913
20231220,121200,1216567890,9660,9660,9660,9660,12
20231220,121100,1216451970,9660,9680,9680,9660,896
20231220,121000,1207791150,9680,9680,9680,9680,0
20231220,120900,1207791150,9680,9690,9690,9680,684
20231220,120800,1201169900,9700,9700,9700,9700,1
20231220,120700,1201160200,9700,9700,9700,9700,52
20231220,120600,1200655800,9700,9700,9700,9700,2
20231220,120500,1200636400,9700,9710,9710,9700,22
20231220,120400,1200422990,9710,9710,9710,9710,16
20231220,120300,1200267630,9700,9700,9700,9700,33
20231220,120200,1199947530,9710,9710,9710,9710,977
20231220,120100,1190460860,9700,9690,9700,9690,4
20231220,120000,1190422090,9700,9690,9700,9690,70
20231220,115900,1189743780,9690,9690,9690,9690,1
20231220,115800,1189734090,9700,9690,9700,9680,288
20231220,115700,1186942880,9690,9680,9690,9680,121
20231220,115600,1185770440,9680,9680,9680,9680,31
20231220,115500,1185470360,9680,9680,9680,9680,1
20231220,115400,1185460680,9690,9680,9690,9680,8
20231220,115300,1185383230,9690,9660,9690,9660,4
20231220,115200,1185344500,9640,9670,9670,9620,2513
20231220,115100,1161092950,9660,9690,9700,9660,6656
20231220,115000,1096751080,9700,9700,9700,9690,48
20231220,114900,1096285890,9690,9700,9700,9690,1018
20231220,114800,1086411890,9700,9720,9720,9700,1205
20231220,114700,1074720800,9720,9720,9720,9710,429
20231220,114600,1070555000,9720,9710,9720,9710,507
20231220,114500,1065632020,9710,9720,9720,9710,2
20231220,114400,1065612590,9710,9730,9730,9710,2163
20231220,114300,1044595300,9740,9750,9750,9740,2229
20231220,114200,1022884820,9750,9750,9750,9750,208
20231220,114100,1020856820,9760,9760,9760,9750,31
20231220,114000,1020554550,9750,9760,9760,9750,122
20231220,113900,1019364040,9760,9760,9760,9760,12
20231220,113800,1019246920,9760,9760,9760,9760,7
20231220,113700,1019178600,9750,9750,9750,9750,393
20231220,113600,1015346850,9740,9750,9750,9740,210
20231220,113500,1013299450,9750,9750,9750,9750,20
20231220,113400,1013104450,9750,9760,9760,9740,15
20231220,113300,1012958230,9750,9760,9760,9750,1972
20231220,113200,993731050,9760,9760,9760,9750,27
20231220,113100,993467540,9750,9760,9760,9750,559
20231220,113000,988015530,9760,9770,9770,9760,1646
20231220,112900,971948400,9770,9780,9780,9770,183
20231220,112800,970160090,9770,9770,9770,9770,348
20231220,112700,966760130,9770,9780,9780,9770,1226
20231220,112600,954782080,9780,9770,9780,9770,319
20231220,112500,951665330,9780,9780,9780,9780,0
20231220,112400,951665330,9780,9780,9780,9780,0
20231220,112300,951665330,9780,9790,9790,9770,626
20231220,112200,945538200,9790,9800,9800,9790,1581
20231220,112100,930046660,9800,9800,9800,9800,0
20231220,112000,930046660,9800,9790,9800,9790,3
20231220,111900,930017280,9790,9790,9790,9790,20
20231220,111800,929821480,9780,9780,9780,9780,5
20231220,111700,929772580,9780,9790,9790,9780,53
20231220,111600,929253930,9790,9790,9790,9790,0
20231220,111500,929253930,9790,9770,9790,9770,1154
20231220,111400,917979310,9800,9800,9800,9800,207
20231220,111300,915950710,9820,9770,9820,9770,3316
20231220,111200,883478980,9780,9780,9780,9780,1
20231220,111100,883469200,9780,9770,9780,9770,17
20231220,111000,883303090,9780,9780,9780,9780,20
20231220,110900,883107490,9770,9770,9770,9770,0
20231220,110800,883107490,9770,9770,9770,9770,10
20231220,110700,883009790,9780,9780,9780,9780,28
20231220,110600,882735950,9790,9780,9790,9780,6
20231220,110500,882677260,9780,9790,9790,9780,886
20231220,110400,874009320,9790,9790,9790,9790,0
20231220,110300,874009320,9790,9790,9790,9790,210
20231220,110200,871953420,9790,9790,9790,9790,0
20231220,110100,871953420,9790,9790,9790,9790,0
20231220,110000,871953420,9790,9800,9800,9790,144
20231220,105900,870543020,9800,9800,9800,9800,14
20231220,105800,870405820,9790,9790,9790,9790,5
20231220,105700,870356870,9790,9790,9790,9790,0
20231220,105600,870356870,9790,9790,9790,9790,5
20231220,105500,870307920,9800,9800,9800,9800,60
20231220,105400,869719920,9810,9810,9810,9810,0
20231220,105300,869719920,9810,9810,9810,9810,47
20231220,105200,869258850,9790,9800,9800,9780,2969
20231220,105100,840192380,9800,9800,9800,9800,0
20231220,105000,840192380,9800,9800,9800,9800,21
20231220,104900,839986580,9780,9780,9780,9780,0
20231220,104800,839986580,9780,9780,9780,9780,0
20231220,104700,839986580,9780,9800,9820,9780,508
20231220,104600,835010660,9800,9780,9800,9780,511
20231220,104500,830003610,9780,9780,9780,9780,17
20231220,104400,829837350,9790,9790,9790,9780,1039
20231220,104300,819667860,9790,9800,9800,9790,423
20231220,104200,815522550,9800,9800,9800,9800,0
20231220,104100,815522550,9800,9790,9800,9790,501
20231220,104000,810612760,9790,9810,9810,9790,720
20231220,103900,803560380,9830,9830,9830,9830,0
20231220,103800,803560380,9830,9800,9830,9800,892
20231220,103700,794809880,9800,9800,9800,9800,246
20231220,103600,792399080,9800,9800,9800,9800,152
20231220,103500,790909480,9800,9810,9810,9800,491
20231220,103400,786097610,9810,9800,9810,9800,2013
20231220,103300,766369210,9790,9790,9790,9790,619
20231220,103200,760309200,9780,9790,9790,9780,646
20231220,103100,753991140,9780,9780,9780,9780,353
20231220,103000,750538800,9780,9780,9780,9780,0
20231220,102900,750538800,9780,9800,9800,9780,1243
20231220,102800,738375670,9800,9800,9800,9800,65
20231220,102700,737738670,9790,9790,9790,9790,5
20231220,102600,737689720,9790,9790,9790,9790,1
20231220,102500,737679930,9790,9790,9790,9790,7
20231220,102400,737611400,9800,9790,9800,9790,424
20231220,102300,733459410,9790,9800,9800,9790,585
20231220,102200,727729450,9800,9820,9830,9800,116
20231220,102100,726592370,9840,9830,9840,9830,131
20231220,102000,725304310,9840,9860,9860,9840,12
20231220,101900,725186210,9850,9860,9860,9850,624
20231220,101800,719038770,9870,9870,9870,9870,200
20231220,101700,717064770,9870,9800,9870,9800,2147
20231220,101600,695960750,9800,9800,9800,9800,691
20231220,101500,689188950,9810,9810,9810,9810,0
20231220,101400,689188950,9810,9820,9820,9810,154
20231220,101300,687677210,9820,9810,9820,9810,61
20231220,101200,687078790,9800,9800,9800,9800,596
20231220,101100,681237990,9800,9810,9810,9800,247
20231220,101000,678816350,9810,9810,9810,9810,0
20231220,100900,678816350,9810,9810,9810,9810,389
20231220,100800,675000260,9810,9810,9810,9810,76
20231220,100700,674254700,9820,9800,9820,9800,367
20231220,100600,670658080,9800,9790,9800,9790,143
20231220,100500,669257920,9790,9790,9790,9790,178
20231220,100400,667515300,9790,9800,9800,9790,537
20231220,100300,662257770,9800,9800,9800,9800,486
20231220,100200,657494970,9800,9810,9820,9800,1218
20231220,100100,645546730,9820,9820,9820,9820,277
20231220,100000,642826590,9830,9810,9830,9810,83
20231220,095900,642012340,9820,9810,9820,9810,1138
20231220,095800,630841960,9820,9830,9830,9820,132
20231220,095700,629545620,9830,9850,9850,9830,295
20231220,095600,626645250,9850,9850,9850,9850,0
20231220,095500,626645250,9850,9850,9850,9850,543
20231220,095400,621296700,9850,9840,9850,9840,884
20231220,095300,612589460,9850,9820,9850,9820,101
20231220,095200,611595460,9820,9820,9820,9820,294
20231220,095100,608708380,9830,9840,9840,9830,562
20231220,095000,603182260,9850,9840,9850,9840,671
20231220,094900,596578620,9840,9850,9850,9840,469
20231220,094800,591962090,9850,9870,9870,9850,10
20231220,094700,591863410,9870,9830,9870,9830,714
20231220,094600,584822060,9830,9850,9850,9830,779
20231220,094500,577156660,9850,9850,9850,9850,416
20231220,094400,573059060,9850,9870,9870,9850,111
20231220,094300,571965470,9870,9870,9880,9870,202
20231220,094200,569971720,9860,9830,9860,9830,2938
20231220,094100,541058590,9840,9840,9840,9820,678
20231220,094000,534395910,9840,9850,9850,9840,287
20231220,093900,531570700,9840,9870,9880,9840,1977
20231220,093800,512087910,9880,9880,9880,9870,1828
20231220,093700,494042730,9870,9910,9910,9870,697
20231220,093600,487148590,9900,9920,9920,9900,678
20231220,093500,480426230,9920,9930,9930,9920,320
20231220,093400,477250510,9940,9950,9950,9930,1265
20231220,093300,464676490,9950,9950,9950,9950,10
20231220,093200,464576990,9950,10000,10000,9950,3459
20231220,093100,430056970,10000,9990,10000,9980,1608
20231220,093000,413984150,9990,9980,10010,9960,2903
20231220,092900,384978160,9970,9930,9970,9900,2648
20231220,092800,358673660,9920,9950,9950,9910,1243
20231220,092700,346318340,9960,9980,9980,9950,330
20231220,092600,343032830,9990,9970,9990,9970,3130
20231220,092500,311786640,9940,9990,9990,9940,3183
20231220,092400,280010040,9980,9930,9980,9930,6565
20231220,092300,214589140,9930,9900,9950,9900,5667
20231220,092200,158329540,9900,9890,9910,9890,1197
20231220,092100,146474020,9900,9900,9910,9880,612
20231220,092000,140419740,9880,9860,9900,9850,609
20231220,091900,134402890,9840,9840,9860,9840,1261
20231220,091800,121984990,9840,9830,9840,9830,169
20231220,091700,120323710,9830,9780,9830,9780,1539
20231220,091600,105222740,9780,9780,9780,9780,52
20231220,091500,104714180,9780,9810,9810,9780,336
20231220,091400,101424590,9810,9800,9810,9790,135
20231220,091300,100102140,9790,9810,9810,9790,335
20231220,091200,96817570,9810,9810,9820,9810,777
20231220,091100,89194950,9820,9820,9820,9810,795
20231220,091000,81390760,9830,9830,9830,9820,1199
20231220,090900,69605600,9820,9790,9820,9790,2410
20231220,090800,45961220,9800,9790,9810,9780,241
20231220,090700,43599010,9780,9800,9800,9760,1161
20231220,090600,32236380,9810,9730,9810,9730,2555
20231220,090500,7226550,9730,9730,9730,9730,5
20231220,090400,7177900,9730,9720,9770,9710,9
20231220,090300,7090420,9680,9680,9680,9680,0
20231220,090200,7090420,9680,9680,9680,9680,0
20231220,090100,7090420,9680,9670,9680,9650,170
20231220,090000,5446150,9650,9780,9780,9650,561
Reference in New Issue Copy Permalink