ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/114090/min/candle-20231228.csv

677 lines
35 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
20231228,201400,1519953800,13490,13490,13490,13490,7459
20231228,201300,1519953800,13490,13490,13490,13490,0
20231228,201200,1519953800,13490,13490,13490,13490,0
20231228,201100,1519953800,13490,13490,13490,13490,0
20231228,201000,1519953800,13490,13490,13490,13490,0
20231228,200900,1519953800,13490,13490,13490,13490,0
20231228,200800,1519953800,13490,13490,13490,13490,0
20231228,200700,1519953800,13490,13490,13490,13490,0
20231228,200600,1519953800,13490,13490,13490,13490,0
20231228,200500,1519953800,13490,13490,13490,13490,0
20231228,200400,1519953800,13490,13490,13490,13490,0
20231228,200300,1519953800,13490,13490,13490,13490,0
20231228,200200,1519953800,13490,13490,13490,13490,0
20231228,200100,1519953800,13490,13490,13490,13490,0
20231228,200000,1519953800,13490,13490,13490,13490,0
20231228,195900,1519953800,13490,13490,13490,13490,0
20231228,195800,1519953800,13490,13490,13490,13490,0
20231228,195700,1519953800,13490,13490,13490,13490,0
20231228,195600,1519953800,13490,13490,13490,13490,0
20231228,195500,1519953800,13490,13490,13490,13490,0
20231228,195400,1519953800,13490,13490,13490,13490,0
20231228,195300,1519953800,13490,13490,13490,13490,0
20231228,195200,1519953800,13490,13490,13490,13490,0
20231228,195100,1519953800,13490,13490,13490,13490,0
20231228,195000,1519953800,13490,13490,13490,13490,0
20231228,194900,1519953800,13490,13490,13490,13490,0
20231228,194800,1519953800,13490,13490,13490,13490,0
20231228,194700,1519953800,13490,13490,13490,13490,0
20231228,194600,1519953800,13490,13490,13490,13490,0
20231228,194500,1519953800,13490,13490,13490,13490,0
20231228,194400,1519953800,13490,13490,13490,13490,7459
20231228,194300,1519953800,13490,13490,13490,13490,0
20231228,194200,1519953800,13490,13490,13490,13490,0
20231228,194100,1519953800,13490,13490,13490,13490,0
20231228,194000,1519953800,13490,13490,13490,13490,0
20231228,193900,1519953800,13490,13490,13490,13490,0
20231228,193800,1519953800,13490,13490,13490,13490,0
20231228,193700,1519953800,13490,13490,13490,13490,0
20231228,193600,1519953800,13490,13490,13490,13490,0
20231228,193500,1519953800,13490,13490,13490,13490,0
20231228,193400,1519953800,13490,13490,13490,13490,0
20231228,193300,1519953800,13490,13490,13490,13490,0
20231228,193200,1519953800,13490,13490,13490,13490,0
20231228,193100,1519953800,13490,13490,13490,13490,0
20231228,193000,1519953800,13490,13490,13490,13490,0
20231228,192900,1519953800,13490,13490,13490,13490,0
20231228,192800,1519953800,13490,13490,13490,13490,0
20231228,192700,1519953800,13490,13490,13490,13490,0
20231228,192600,1519953800,13490,13490,13490,13490,0
20231228,192500,1519953800,13490,13490,13490,13490,0
20231228,192400,1519953800,13490,13490,13490,13490,0
20231228,192300,1519953800,13490,13490,13490,13490,0
20231228,192200,1519953800,13490,13490,13490,13490,0
20231228,192100,1519953800,13490,13490,13490,13490,0
20231228,192000,1519953800,13490,13490,13490,13490,0
20231228,191900,1519953800,13490,13490,13490,13490,0
20231228,191800,1519953800,13490,13490,13490,13490,0
20231228,191700,1519953800,13490,13490,13490,13490,0
20231228,191600,1519953800,13490,13490,13490,13490,0
20231228,191500,1519953800,13490,13490,13490,13490,0
20231228,191400,1519953800,13490,13490,13490,13490,7459
20231228,191300,1519953800,13490,13490,13490,13490,0
20231228,191200,1519953800,13490,13490,13490,13490,0
20231228,191100,1519953800,13490,13490,13490,13490,0
20231228,191000,1519953800,13490,13490,13490,13490,0
20231228,190900,1519953800,13490,13490,13490,13490,0
20231228,190800,1519953800,13490,13490,13490,13490,0
20231228,190700,1519953800,13490,13490,13490,13490,0
20231228,190600,1519953800,13490,13490,13490,13490,0
20231228,190500,1519953800,13490,13490,13490,13490,0
20231228,190400,1519953800,13490,13490,13490,13490,0
20231228,190300,1519953800,13490,13490,13490,13490,0
20231228,190200,1519953800,13490,13490,13490,13490,0
20231228,190100,1519953800,13490,13490,13490,13490,0
20231228,190000,1519953800,13490,13490,13490,13490,0
20231228,185900,1519953800,13490,13490,13490,13490,0
20231228,185800,1519953800,13490,13490,13490,13490,0
20231228,185700,1519953800,13490,13490,13490,13490,0
20231228,185600,1519953800,13490,13490,13490,13490,0
20231228,185500,1519953800,13490,13490,13490,13490,0
20231228,185400,1519953800,13490,13490,13490,13490,0
20231228,185300,1519953800,13490,13490,13490,13490,0
20231228,185200,1519953800,13490,13490,13490,13490,0
20231228,185100,1519953800,13490,13490,13490,13490,0
20231228,185000,1519953800,13490,13490,13490,13490,0
20231228,184900,1519953800,13490,13490,13490,13490,0
20231228,184800,1519953800,13490,13490,13490,13490,0
20231228,184700,1519953800,13490,13490,13490,13490,0
20231228,184600,1519953800,13490,13490,13490,13490,0
20231228,184500,1519953800,13490,13490,13490,13490,0
20231228,184400,1519953800,13490,13490,13490,13490,7459
20231228,184300,1519953800,13490,13490,13490,13490,0
20231228,184200,1519953800,13490,13490,13490,13490,0
20231228,184100,1519953800,13490,13490,13490,13490,0
20231228,184000,1519953800,13490,13490,13490,13490,0
20231228,183900,1519953800,13490,13490,13490,13490,0
20231228,183800,1519953800,13490,13490,13490,13490,0
20231228,183700,1519953800,13490,13490,13490,13490,0
20231228,183600,1519953800,13490,13490,13490,13490,0
20231228,183500,1519953800,13490,13490,13490,13490,0
20231228,183400,1519953800,13490,13490,13490,13490,0
20231228,183300,1519953800,13490,13490,13490,13490,0
20231228,183200,1519953800,13490,13490,13490,13490,0
20231228,183100,1519953800,13490,13490,13490,13490,0
20231228,183000,1519953800,13490,13490,13490,13490,0
20231228,182900,1519953800,13490,13490,13490,13490,0
20231228,182800,1519953800,13490,13490,13490,13490,0
20231228,182700,1519953800,13490,13490,13490,13490,0
20231228,182600,1519953800,13490,13490,13490,13490,0
20231228,182500,1519953800,13490,13490,13490,13490,0
20231228,182400,1519953800,13490,13490,13490,13490,0
20231228,182300,1519953800,13490,13490,13490,13490,0
20231228,182200,1519953800,13490,13490,13490,13490,0
20231228,182100,1519953800,13490,13490,13490,13490,0
20231228,182000,1519953800,13490,13490,13490,13490,0
20231228,181900,1519953800,13490,13490,13490,13490,0
20231228,181800,1519953800,13490,13490,13490,13490,0
20231228,181700,1519953800,13490,13490,13490,13490,0
20231228,181600,1519953800,13490,13490,13490,13490,0
20231228,181500,1519953800,13490,13490,13490,13490,0
20231228,181400,1519953800,13490,13490,13490,13490,7459
20231228,181300,1519953800,13490,13490,13490,13490,0
20231228,181200,1519953800,13490,13490,13490,13490,0
20231228,181100,1519953800,13490,13490,13490,13490,0
20231228,181000,1519953800,13490,13490,13490,13490,0
20231228,180900,1519953800,13490,13490,13490,13490,0
20231228,180800,1519953800,13490,13490,13490,13490,0
20231228,180700,1519953800,13490,13490,13490,13490,0
20231228,180600,1519953800,13490,13490,13490,13490,0
20231228,180500,1519953800,13490,13490,13490,13490,0
20231228,180400,1519953800,13490,13490,13490,13490,0
20231228,180300,1519953800,13490,13490,13490,13490,0
20231228,180200,1519953800,13490,13490,13490,13490,0
20231228,180100,1519953800,13490,13490,13490,13490,0
20231228,180000,1519953800,13490,13490,13490,13490,0
20231228,175900,1519953800,13490,13490,13490,13490,0
20231228,175800,1519953800,13490,13490,13490,13490,0
20231228,175700,1519953800,13490,13490,13490,13490,0
20231228,175600,1519953800,13490,13490,13490,13490,0
20231228,175500,1519953800,13490,13490,13490,13490,0
20231228,175400,1519953800,13490,13490,13490,13490,0
20231228,175300,1519953800,13490,13490,13490,13490,0
20231228,175200,1519953800,13490,13490,13490,13490,0
20231228,175100,1519953800,13490,13490,13490,13490,0
20231228,175000,1519953800,13490,13490,13490,13490,0
20231228,174900,1519953800,13490,13490,13490,13490,0
20231228,174800,1519953800,13490,13490,13490,13490,0
20231228,174700,1519953800,13490,13490,13490,13490,0
20231228,174600,1519953800,13490,13490,13490,13490,0
20231228,174500,1519953800,13490,13490,13490,13490,0
20231228,174400,1519953800,13490,13490,13490,13490,7459
20231228,174300,1519953800,13490,13490,13490,13490,0
20231228,174200,1519953800,13490,13490,13490,13490,0
20231228,174100,1519953800,13490,13490,13490,13490,0
20231228,174000,1519953800,13490,13490,13490,13490,0
20231228,173900,1519953800,13490,13490,13490,13490,0
20231228,173800,1519953800,13490,13490,13490,13490,0
20231228,173700,1519953800,13490,13490,13490,13490,0
20231228,173600,1519953800,13490,13490,13490,13490,0
20231228,173500,1519953800,13490,13490,13490,13490,0
20231228,173400,1519953800,13490,13490,13490,13490,0
20231228,173300,1519953800,13490,13490,13490,13490,0
20231228,173200,1519953800,13490,13490,13490,13490,0
20231228,173100,1519953800,13490,13490,13490,13490,0
20231228,173000,1519953800,13490,13490,13490,13490,0
20231228,172900,1519953800,13490,13490,13490,13490,0
20231228,172800,1519953800,13490,13490,13490,13490,0
20231228,172700,1519953800,13490,13490,13490,13490,0
20231228,172600,1519953800,13490,13490,13490,13490,0
20231228,172500,1519953800,13490,13490,13490,13490,0
20231228,172400,1519953800,13490,13490,13490,13490,0
20231228,172300,1519953800,13490,13490,13490,13490,0
20231228,172200,1519953800,13490,13490,13490,13490,0
20231228,172100,1519953800,13490,13490,13490,13490,0
20231228,172000,1519953800,13490,13490,13490,13490,0
20231228,171900,1519953800,13490,13490,13490,13490,0
20231228,171800,1519953800,13490,13490,13490,13490,0
20231228,171700,1519953800,13490,13490,13490,13490,0
20231228,171600,1519953800,13490,13490,13490,13490,0
20231228,171500,1519953800,13490,13490,13490,13490,0
20231228,171400,1519953800,13490,13490,13490,13490,7459
20231228,171300,1519953800,13490,13490,13490,13490,0
20231228,171200,1519953800,13490,13490,13490,13490,0
20231228,171100,1519953800,13490,13490,13490,13490,0
20231228,171000,1519953800,13490,13490,13490,13490,0
20231228,170900,1519953800,13490,13490,13490,13490,0
20231228,170800,1519953800,13490,13490,13490,13490,0
20231228,170700,1519953800,13490,13490,13490,13490,0
20231228,170600,1519953800,13490,13490,13490,13490,0
20231228,170500,1519953800,13490,13490,13490,13490,0
20231228,170400,1519953800,13490,13490,13490,13490,0
20231228,170300,1519953800,13490,13490,13490,13490,0
20231228,170200,1519953800,13490,13490,13490,13490,0
20231228,170100,1519953800,13490,13490,13490,13490,0
20231228,170000,1519953800,13490,13490,13490,13490,0
20231228,165900,1519953800,13490,13490,13490,13490,0
20231228,165800,1519953800,13490,13490,13490,13490,0
20231228,165700,1519953800,13490,13490,13490,13490,0
20231228,165600,1519953800,13490,13490,13490,13490,0
20231228,165500,1519953800,13490,13490,13490,13490,0
20231228,165400,1519953800,13490,13490,13490,13490,0
20231228,165300,1519953800,13490,13490,13490,13490,0
20231228,165200,1519953800,13490,13490,13490,13490,0
20231228,165100,1519953800,13490,13490,13490,13490,0
20231228,165000,1519953800,13490,13490,13490,13490,0
20231228,164900,1519953800,13490,13490,13490,13490,0
20231228,164800,1519953800,13490,13490,13490,13490,0
20231228,164700,1519953800,13490,13490,13490,13490,0
20231228,164600,1519953800,13490,13490,13490,13490,0
20231228,164500,1519953800,13490,13490,13490,13490,0
20231228,164400,1519953800,13490,13490,13490,13490,7459
20231228,164300,1519953800,13490,13490,13490,13490,0
20231228,164200,1519953800,13490,13490,13490,13490,0
20231228,164100,1519953800,13490,13490,13490,13490,0
20231228,164000,1519953800,13490,13490,13490,13490,0
20231228,163900,1519953800,13490,13490,13490,13490,0
20231228,163800,1519953800,13490,13490,13490,13490,0
20231228,163700,1519953800,13490,13490,13490,13490,0
20231228,163600,1519953800,13490,13490,13490,13490,0
20231228,163500,1519953800,13490,13490,13490,13490,0
20231228,163400,1519953800,13490,13490,13490,13490,0
20231228,163300,1519953800,13490,13490,13490,13490,0
20231228,163200,1519953800,13490,13490,13490,13490,0
20231228,163100,1519953800,13490,13490,13490,13490,0
20231228,163000,1519953800,13490,13490,13490,13490,0
20231228,162900,1519953800,13490,13490,13490,13490,0
20231228,162800,1519953800,13490,13490,13490,13490,0
20231228,162700,1519953800,13490,13490,13490,13490,0
20231228,162600,1519953800,13490,13490,13490,13490,0
20231228,162500,1519953800,13490,13490,13490,13490,0
20231228,162400,1519953800,13490,13490,13490,13490,0
20231228,162300,1519953800,13490,13490,13490,13490,0
20231228,162200,1519953800,13490,13490,13490,13490,0
20231228,162100,1519953800,13490,13490,13490,13490,0
20231228,162000,1519953800,13490,13490,13490,13490,0
20231228,161900,1519953800,13490,13490,13490,13490,0
20231228,161800,1519953800,13490,13490,13490,13490,0
20231228,161700,1519953800,13490,13490,13490,13490,0
20231228,161600,1519953800,13490,13490,13490,13490,0
20231228,161500,1519953800,13490,13490,13490,13490,0
20231228,161400,1519953800,13490,13490,13490,13490,7459
20231228,161300,1519953800,13490,13490,13490,13490,0
20231228,161200,1519953800,13490,13490,13490,13490,0
20231228,161100,1519953800,13490,13490,13490,13490,0
20231228,161000,1519953800,13490,13490,13490,13490,0
20231228,160900,1519953800,13490,13490,13490,13490,0
20231228,160800,1519953800,13490,13490,13490,13490,0
20231228,160700,1519953800,13490,13490,13490,13490,0
20231228,160600,1519953800,13490,13490,13490,13490,0
20231228,160500,1519953800,13490,13490,13490,13490,0
20231228,160400,1519953800,13490,13490,13490,13490,0
20231228,160300,1519953800,13490,13490,13490,13490,0
20231228,160200,1519953800,13490,13490,13490,13490,0
20231228,160100,1519953800,13490,13490,13490,13490,0
20231228,160000,1519953800,13490,13490,13490,13490,0
20231228,155900,1519953800,13490,13490,13490,13490,0
20231228,155800,1519953800,13490,13490,13490,13490,0
20231228,155700,1519953800,13490,13490,13490,13490,0
20231228,155600,1519953800,13490,13490,13490,13490,0
20231228,155500,1519953800,13490,13490,13490,13490,0
20231228,155400,1519953800,13490,13490,13490,13490,0
20231228,155300,1519953800,13490,13490,13490,13490,0
20231228,155200,1519953800,13490,13490,13490,13490,0
20231228,155100,1519953800,13490,13490,13490,13490,0
20231228,155000,1519953800,13490,13490,13490,13490,0
20231228,154900,1519953800,13490,13490,13490,13490,0
20231228,154800,1519953800,13490,13490,13490,13490,0
20231228,154700,1519953800,13490,13490,13490,13490,0
20231228,154600,1519953800,13490,13490,13490,13490,0
20231228,154500,1519953800,13490,13490,13490,13490,0
20231228,154400,1519953800,13490,13490,13490,13490,7459
20231228,154300,1519953800,13490,13490,13490,13490,0
20231228,154200,1519953800,13490,13490,13490,13490,0
20231228,154100,1519953800,13490,13490,13490,13490,0
20231228,154000,1519953800,13490,13490,13490,13490,0
20231228,153900,1519953800,13490,13490,13490,13490,0
20231228,153800,1519953800,13490,13490,13490,13490,0
20231228,153700,1519953800,13490,13490,13490,13490,0
20231228,153600,1519953800,13490,13490,13490,13490,0
20231228,153500,1519953800,13490,13490,13490,13490,0
20231228,153400,1519953800,13490,13490,13490,13490,0
20231228,153300,1519953800,13490,13490,13490,13490,0
20231228,153200,1519953800,13490,13490,13490,13490,0
20231228,153100,1519953800,13490,13490,13490,13490,0
20231228,153000,1519953800,13490,13490,13490,13490,7459
20231228,152900,1419331890,13460,13460,13460,13460,0
20231228,152800,1419331890,13460,13460,13460,13460,0
20231228,152700,1419331890,13460,13460,13460,13460,0
20231228,152600,1419331890,13460,13460,13460,13460,0
20231228,152500,1419331890,13460,13460,13460,13460,0
20231228,152400,1419331890,13460,13460,13460,13460,0
20231228,152300,1419331890,13460,13460,13460,13460,0
20231228,152200,1419331890,13460,13460,13460,13460,0
20231228,152100,1419331890,13460,13460,13460,13460,0
20231228,152000,1419331890,13460,13460,13460,13460,0
20231228,151900,1419331890,13460,13480,13480,13460,920
20231228,151800,1406945010,13480,13470,13480,13470,48
20231228,151700,1406297980,13470,13480,13480,13470,342
20231228,151600,1401689170,13470,13480,13480,13470,4
20231228,151500,1401635260,13470,13470,13480,13470,141
20231228,151400,1399735960,13480,13480,13480,13470,243
20231228,151300,1396461810,13480,13470,13480,13470,185
20231228,151200,1393969370,13480,13470,13480,13470,356
20231228,151100,1389170510,13480,13490,13510,13480,3903
20231228,151000,1336499050,13490,13480,13490,13480,135
20231228,150900,1334679240,13490,13490,13490,13470,222
20231228,150800,1331686680,13490,13480,13490,13480,573
20231228,150700,1323961100,13480,13490,13490,13480,157
20231228,150600,1321844510,13480,13490,13490,13480,184
20231228,150500,1319364170,13480,13480,13490,13480,141
20231228,150400,1317463440,13480,13480,13490,13480,21
20231228,150300,1317180340,13470,13460,13470,13460,254
20231228,150200,1313760310,13470,13470,13470,13470,65
20231228,150100,1312884760,13470,13480,13480,13470,180
20231228,150000,1310460150,13470,13470,13480,13460,391
20231228,145900,1305194200,13480,13470,13480,13470,159
20231228,145800,1303051930,13470,13470,13480,13470,311
20231228,145700,1298862730,13470,13470,13480,13450,153
20231228,145600,1296801910,13470,13480,13490,13470,542
20231228,145500,1289496250,13490,13470,13490,13470,807
20231228,145400,1278621600,13470,13470,13480,13470,1380
20231228,145300,1260021920,13470,13450,13480,13450,772
20231228,145200,1249629760,13450,13450,13450,13440,861
20231228,145100,1238054370,13450,13450,13470,13450,271
20231228,145000,1234408440,13450,13440,13460,13440,402
20231228,144900,1229001690,13450,13430,13450,13430,245
20231228,144800,1225710580,13440,13480,13480,13440,201
20231228,144700,1223007220,13470,13450,13480,13440,375
20231228,144600,1217961310,13440,13450,13450,13440,353
20231228,144500,1213216950,13430,13470,13470,13430,432
20231228,144400,1207404330,13480,13460,13480,13460,439
20231228,144300,1201492670,13460,13460,13470,13450,287
20231228,144200,1197630680,13460,13460,13470,13450,149
20231228,144100,1195625520,13460,13450,13470,13440,434
20231228,144000,1189789860,13450,13440,13450,13440,348
20231228,143900,1185112680,13440,13450,13450,13440,111
20231228,143800,1183620780,13460,13450,13470,13450,188
20231228,143700,1181090380,13450,13450,13450,13440,339
20231228,143600,1176533200,13450,13450,13460,13440,340
20231228,143500,1171960130,13440,13430,13440,13430,350
20231228,143400,1167258850,13440,13430,13440,13430,134
20231228,143300,1165459000,13430,13440,13440,13430,324
20231228,143200,1161107530,13430,13420,13440,13420,496
20231228,143100,1154449410,13430,13440,13440,13420,164
20231228,143000,1152247480,13430,13430,13440,13420,251
20231228,142900,1148877150,13430,13430,13440,13420,242
20231228,142800,1145628910,13430,13440,13440,13430,950
20231228,142700,1132868390,13430,13470,13470,13410,920
20231228,142600,1120509420,13470,13420,13470,13420,161
20231228,142500,1118342800,13460,13450,13460,13420,522
20231228,142400,1111324550,13450,13450,13460,13410,1992
20231228,142300,1084585060,13460,13450,13470,13430,921
20231228,142200,1072211070,13440,13490,13490,13440,548
20231228,142100,1064835960,13480,13480,13490,13470,425
20231228,142000,1059107610,13470,13480,13480,13470,209
20231228,141900,1056291870,13490,13480,13490,13470,208
20231228,141800,1053489010,13480,13490,13490,13480,197
20231228,141700,1050833380,13490,13480,13490,13480,278
20231228,141600,1047085880,13480,13480,13490,13470,143
20231228,141500,1045158230,13480,13480,13480,13450,688
20231228,141400,1035895630,13480,13480,13480,13480,7
20231228,141300,1035801270,13480,13480,13490,13480,3476
20231228,141200,988944720,13490,13490,13490,13490,7
20231228,141100,988850290,13490,13480,13490,13480,41
20231228,141000,988297370,13480,13490,13490,13480,35
20231228,140900,987825480,13490,13480,13490,13480,287
20231228,140800,983956670,13480,13490,13490,13480,17
20231228,140700,983727430,13480,13490,13490,13480,16
20231228,140600,983511700,13490,13490,13490,13480,10
20231228,140500,983376830,13490,13490,13490,13480,27
20231228,140400,983012700,13490,13490,13490,13480,26
20231228,140300,982662100,13490,13490,13490,13480,8
20231228,140200,982554190,13490,13480,13490,13480,18
20231228,140100,982311500,13480,13490,13490,13480,375
20231228,140000,977253720,13490,13480,13490,13480,32
20231228,135900,976822310,13490,13490,13490,13480,137
20231228,135800,974975190,13490,13490,13490,13480,75
20231228,135700,973963890,13490,13490,13490,13480,8
20231228,135600,973855990,13490,13480,13490,13480,15
20231228,135500,973653750,13490,13480,13490,13480,26
20231228,135400,973303180,13490,13480,13490,13480,3
20231228,135300,973262720,13490,13480,13490,13480,156
20231228,135200,971159790,13480,13480,13490,13480,3
20231228,135100,971119340,13490,13480,13490,13480,29
20231228,135000,970728370,13490,13500,13500,13490,409
20231228,134900,965210940,13500,13500,13500,13490,48
20231228,134800,964563230,13490,13490,13500,13490,10
20231228,134700,964428320,13500,13490,13500,13490,46
20231228,134600,963807720,13490,13490,13500,13490,75
20231228,134500,962795760,13500,13490,13500,13490,4
20231228,134400,962741770,13490,13490,13500,13490,65
20231228,134300,961864760,13490,13490,13500,13490,49
20231228,134200,961203680,13490,13490,13500,13490,53
20231228,134100,960488680,13490,13500,13500,13490,70
20231228,134000,959544340,13490,13490,13500,13490,43
20231228,133900,958964130,13490,13500,13500,13490,8
20231228,133800,958856180,13500,13490,13500,13490,57
20231228,133700,958087220,13500,13500,13500,13490,6
20231228,133600,958006250,13490,13500,13500,13490,565
20231228,133500,950384370,13490,13490,13500,13490,18
20231228,133400,950141410,13500,13500,13500,13490,4
20231228,133300,950087420,13500,13500,13500,13490,9
20231228,133200,949965970,13500,13490,13500,13490,6
20231228,133100,949884990,13500,13490,13500,13490,51
20231228,133000,949196990,13490,13500,13500,13490,32
20231228,132900,948765160,13490,13500,13500,13490,10
20231228,132800,948630170,13500,13500,13500,13480,90
20231228,132700,947416000,13500,13500,13500,13500,1
20231228,132600,947402500,13470,13490,13500,13470,2030
20231228,132500,920000960,13480,13490,13490,13480,251
20231228,132400,916616980,13490,13490,13490,13490,1
20231228,132300,916603490,13490,13500,13500,13480,39
20231228,132200,916077360,13500,13500,13500,13490,1508
20231228,132100,895719380,13500,13480,13500,13480,111
20231228,132000,894223080,13480,13480,13480,13480,2
20231228,131900,894196120,13480,13490,13490,13470,2072
20231228,131800,866264350,13500,13490,13500,13490,198
20231228,131700,863592170,13490,13490,13490,13480,47
20231228,131600,862958150,13500,13490,13500,13480,235
20231228,131500,859789920,13500,13490,13500,13490,34
20231228,131400,859331250,13470,13500,13500,13470,657
20231228,131300,850479890,13500,13500,13500,13490,16
20231228,131200,850263990,13500,13490,13500,13490,132
20231228,131100,848483300,13500,13490,13500,13490,502
20231228,131000,841711270,13500,13510,13510,13500,87
20231228,130900,840536740,13510,13510,13510,13510,2
20231228,130800,840509720,13510,13510,13510,13500,46
20231228,130700,839888670,13510,13520,13520,13500,221
20231228,130600,836904550,13510,13520,13520,13510,63
20231228,130500,836053390,13510,13510,13520,13510,225
20231228,130400,833013590,13510,13510,13520,13500,794
20231228,130300,822287270,13510,13500,13510,13500,58
20231228,130200,821504240,13500,13510,13510,13500,204
20231228,130100,818750210,13510,13510,13510,13500,124
20231228,130000,817076190,13500,13500,13510,13500,137
20231228,125900,815226530,13500,13500,13500,13500,327
20231228,125800,810812030,13500,13500,13500,13500,14
20231228,125700,810623030,13500,13500,13500,13500,11
20231228,125600,810474530,13500,13500,13500,13490,403
20231228,125500,805037910,13500,13510,13510,13500,309
20231228,125400,800866320,13510,13500,13510,13500,1854
20231228,125300,775835280,13500,13500,13500,13500,209
20231228,125200,773013780,13500,13500,13500,13500,80
20231228,125100,771933780,13500,13500,13500,13490,83
20231228,125000,770813520,13490,13490,13490,13480,556
20231228,124900,763313640,13500,13500,13500,13500,11
20231228,124800,763165140,13490,13500,13500,13490,88
20231228,124700,761977980,13500,13490,13500,13490,140
20231228,124600,760088800,13490,13500,13500,13480,461
20231228,124500,753870600,13490,13490,13490,13490,1163
20231228,124400,738181730,13490,13480,13490,13480,371
20231228,124300,733179560,13470,13480,13480,13470,31
20231228,124200,732761830,13480,13480,13480,13480,36
20231228,124100,732276550,13480,13470,13480,13460,1162
20231228,124000,716624410,13470,13470,13470,13460,28
20231228,123900,716247510,13470,13460,13470,13460,38
20231228,123800,715735890,13460,13470,13470,13460,111
20231228,123700,714241810,13470,13460,13470,13460,19
20231228,123600,713986030,13470,13470,13470,13470,2
20231228,123500,713959090,13470,13470,13470,13470,8
20231228,123400,713851330,13460,13460,13460,13460,437
20231228,123300,707969310,13460,13460,13460,13460,1607
20231228,123200,686339090,13470,13470,13470,13470,5
20231228,123100,686271740,13460,13460,13470,13460,78
20231228,123000,685221790,13460,13470,13470,13460,121
20231228,122900,683593100,13470,13470,13470,13470,27
20231228,122800,683229410,13470,13470,13470,13470,19
20231228,122700,682973480,13460,13470,13470,13460,79
20231228,122600,681909450,13470,13470,13470,13470,3
20231228,122500,681869040,13470,13470,13470,13460,14
20231228,122400,681680470,13470,13470,13470,13460,18
20231228,122300,681438130,13470,13470,13470,13470,10
20231228,122200,681303430,13470,13460,13470,13460,217
20231228,122100,678382560,13470,13470,13470,13470,69
20231228,122000,677453130,13460,13470,13470,13460,27
20231228,121900,677089560,13470,13470,13470,13470,13
20231228,121800,676914450,13470,13470,13470,13460,30
20231228,121700,676510480,13470,13470,13470,13460,36
20231228,121600,676025660,13470,13470,13470,13470,18
20231228,121500,675783200,13470,13470,13470,13470,3
20231228,121400,675742790,13470,13470,13470,13460,37
20231228,121300,675244540,13470,13470,13470,13470,6
20231228,121200,675163720,13470,13470,13470,13470,20
20231228,121100,674894320,13470,13470,13470,13470,7
20231228,121000,674800030,13460,13460,13470,13460,36
20231228,120900,674315260,13470,13470,13470,13470,3
20231228,120800,674274850,13470,13470,13470,13470,21
20231228,120700,673991980,13460,13470,13470,13460,507
20231228,120600,667162710,13470,13470,13470,13470,2
20231228,120500,667135770,13470,13450,13470,13450,577
20231228,120400,659368850,13460,13460,13460,13450,12
20231228,120300,659207410,13460,13450,13460,13450,1016
20231228,120200,645540650,13450,13450,13450,13450,8
20231228,120100,645433050,13450,13450,13450,13440,19
20231228,120000,645177560,13450,13450,13450,13440,7
20231228,115900,645083420,13440,13450,13450,13440,20
20231228,115800,644814490,13440,13440,13450,13440,114
20231228,115700,643281290,13450,13440,13450,13440,14
20231228,115600,643093000,13440,13440,13440,13440,12
20231228,115500,642931720,13440,13430,13440,13430,3
20231228,115400,642891410,13440,13440,13440,13440,3
20231228,115300,642851090,13440,13440,13440,13440,4
20231228,115200,642797330,13440,13410,13440,13410,16
20231228,115100,642582520,13430,13450,13450,13420,1052
20231228,115000,628450620,13450,13440,13450,13440,23
20231228,114900,628141390,13450,13450,13450,13450,3
20231228,114800,628101040,13450,13440,13450,13440,556
20231228,114700,620628340,13450,13450,13450,13440,10
20231228,114600,620493880,13440,13450,13450,13440,82
20231228,114500,619391510,13440,13450,13450,13440,11
20231228,114400,619243650,13450,13450,13450,13450,7
20231228,114300,619149500,13450,13450,13450,13440,15
20231228,114200,618947860,13450,13450,13450,13450,4
20231228,114100,618894060,13450,13440,13450,13440,336
20231228,114000,614378120,13440,13440,13440,13430,212
20231228,113900,611530730,13440,13440,13440,13430,169
20231228,113800,609259470,13450,13450,13450,13450,2
20231228,113700,609232570,13450,13440,13450,13440,5
20231228,113600,609165340,13440,13440,13450,13440,90
20231228,113500,607955730,13440,13440,13450,13440,119
20231228,113400,606356320,13450,13450,13450,13450,2
20231228,113300,606329420,13430,13440,13450,13430,421
20231228,113200,600671950,13440,13440,13440,13440,57
20231228,113100,599905870,13440,13440,13450,13430,490
20231228,113000,593321760,13450,13440,13450,13440,365
20231228,112900,588414140,13450,13450,13450,13440,32
20231228,112800,587983750,13450,13430,13450,13430,259
20231228,112700,584503040,13430,13440,13440,13420,64
20231228,112600,583643530,13440,13440,13440,13430,409
20231228,112500,578146700,13440,13430,13440,13430,180
20231228,112400,575728830,13430,13430,13430,13420,51
20231228,112300,575044040,13420,13430,13430,13420,10
20231228,112200,574909790,13410,13440,13440,13410,952
20231228,112100,562126840,13420,13420,13440,13420,291
20231228,112000,558218160,13410,13410,13420,13410,57
20231228,111900,557453240,13410,13430,13430,13410,287
20231228,111800,553602340,13430,13430,13440,13430,230
20231228,111700,550513140,13440,13470,13470,13440,486
20231228,111600,543977680,13470,13450,13470,13450,8
20231228,111500,543869950,13460,13460,13460,13450,257
20231228,111400,540411320,13470,13460,13470,13460,13
20231228,111300,540236270,13450,13450,13460,13450,50
20231228,111200,539563740,13460,13470,13470,13450,506
20231228,111100,532757060,13460,13470,13470,13460,51
20231228,111000,532070500,13470,13470,13470,13460,62
20231228,110900,531235940,13470,13460,13470,13460,4
20231228,110800,531182080,13470,13460,13470,13460,255
20231228,110700,527749240,13470,13470,13470,13460,6
20231228,110600,527668430,13470,13470,13470,13450,18
20231228,110500,527426030,13470,13460,13480,13460,1629
20231228,110400,505477400,13460,13470,13470,13460,304
20231228,110300,501382560,13470,13470,13470,13470,51
20231228,110200,500695590,13440,13470,13470,13440,775
20231228,110100,490272240,13470,13470,13470,13460,384
20231228,110000,485103560,13470,13470,13470,13460,14
20231228,105900,484915100,13470,13460,13470,13460,62
20231228,105800,484080260,13470,13460,13470,13460,2
20231228,105700,484053330,13470,13470,13470,13470,454
20231228,105600,477937950,13480,13470,13480,13470,1252
20231228,105500,461069210,13460,13460,13470,13460,40
20231228,105400,460530780,13470,13470,13470,13470,17
20231228,105300,460301790,13470,13470,13470,13460,27
20231228,105200,459938110,13470,13470,13470,13470,62
20231228,105100,459102970,13470,13470,13470,13470,73
20231228,105000,458119660,13470,13470,13470,13470,1
20231228,104900,458106190,13470,13470,13470,13470,30
20231228,104800,457702090,13470,13470,13470,13460,6
20231228,104700,457621280,13470,13470,13470,13470,4
20231228,104600,457567400,13470,13470,13470,13470,23
20231228,104500,457257590,13460,13470,13470,13460,151
20231228,104400,455225120,13470,13470,13470,13460,157
20231228,104300,453110340,13470,13460,13470,13460,33
20231228,104200,452665950,13470,13470,13470,13470,9
20231228,104100,452544720,13470,13470,13470,13470,7
20231228,104000,452450430,13460,13470,13470,13460,550
20231228,103900,445047210,13470,13470,13470,13470,2
20231228,103800,445020270,13460,13460,13460,13450,480
20231228,103700,438559480,13460,13460,13460,13450,58
20231228,103600,437779340,13460,13460,13460,13460,3
20231228,103500,437738960,13460,13460,13460,13450,33
20231228,103400,437294820,13460,13450,13460,13450,32
20231228,103300,436864400,13450,13460,13460,13450,372
20231228,103200,431857320,13470,13460,13470,13460,49
20231228,103100,431197550,13470,13470,13470,13470,3
20231228,103000,431157140,13470,13470,13470,13460,38
20231228,102900,430645360,13470,13470,13470,13460,9
20231228,102800,430524140,13460,13470,13470,13460,2
20231228,102700,430497210,13470,13470,13470,13470,24
20231228,102600,430173930,13460,13470,13470,13460,47
20231228,102500,429541240,13470,13470,13470,13470,22
20231228,102400,429244900,13470,13470,13470,13470,101
20231228,102300,427884430,13470,13490,13490,13470,2691
20231228,102200,391636050,13490,13490,13490,13490,27
20231228,102100,391271820,13490,13480,13490,13480,57
20231228,102000,390502940,13480,13480,13480,13480,6
20231228,101900,390422060,13470,13480,13480,13470,51
20231228,101800,389734590,13480,13480,13480,13480,72
20231228,101700,388764030,13480,13490,13490,13480,19
20231228,101600,388507730,13490,13480,13490,13480,4
20231228,101500,388453790,13490,13490,13490,13480,647
20231228,101400,379726580,13500,13500,13500,13500,8
20231228,101300,379618580,13500,13500,13500,13490,31
20231228,101200,379200360,13500,13500,13500,13500,30
20231228,101100,378795360,13500,13500,13510,13500,36
20231228,101000,378309330,13510,13500,13510,13500,373
20231228,100900,373273370,13500,13500,13510,13500,675
20231228,100800,364160860,13500,13500,13500,13500,509
20231228,100700,357289360,13500,13490,13500,13480,594
20231228,100600,349276760,13500,13490,13500,13490,138
20231228,100500,347414910,13480,13480,13480,13480,1
20231228,100400,347401430,13490,13470,13490,13470,108
20231228,100300,345946170,13470,13470,13470,13470,9
20231228,100200,345824940,13470,13470,13470,13470,3
20231228,100100,345784530,13470,13470,13470,13460,116
20231228,100000,344222910,13470,13470,13470,13470,5
20231228,095900,344155560,13470,13470,13470,13470,0
20231228,095800,344155560,13470,13470,13470,13470,2
20231228,095700,344128620,13450,13450,13450,13450,0
20231228,095600,344128620,13450,13460,13460,13450,32
20231228,095500,343697910,13480,13480,13480,13470,470
20231228,095400,337362410,13490,13480,13490,13480,48
20231228,095300,336715300,13480,13480,13480,13480,2
20231228,095200,336688340,13470,13470,13470,13470,84
20231228,095100,335556860,13450,13450,13450,13450,162
20231228,095000,333377960,13460,13460,13460,13460,140
20231228,094900,331493560,13470,13470,13470,13470,411
20231228,094800,325957390,13470,13470,13470,13470,119
20231228,094700,324354460,13480,13490,13490,13480,553
20231228,094600,316899560,13480,13480,13480,13480,738
20231228,094500,306951320,13480,13490,13490,13480,520
20231228,094400,299937620,13490,13490,13490,13490,23
20231228,094300,299627350,13490,13490,13490,13490,16
20231228,094200,299411510,13480,13490,13490,13480,113
20231228,094100,297887150,13480,13470,13480,13470,111
20231228,094000,296391960,13470,13470,13470,13470,861
20231228,093900,284794290,13470,13470,13480,13470,197
20231228,093800,282140680,13480,13480,13480,13480,502
20231228,093700,275373720,13480,13490,13490,13480,1234
20231228,093600,258738060,13480,13480,13490,13480,358
20231228,093500,253912200,13480,13480,13480,13480,0
20231228,093400,253912200,13480,13490,13490,13480,110
20231228,093300,252429300,13490,13490,13490,13490,50
20231228,093200,251754800,13480,13490,13500,13470,656
20231228,093100,242911150,13500,13500,13500,13500,353
20231228,093000,238145650,13500,13490,13510,13490,2879
20231228,092900,199292950,13490,13480,13490,13480,283
20231228,092800,195477280,13490,13480,13490,13480,54
20231228,092700,194749120,13470,13480,13490,13470,508
20231228,092600,187900790,13480,13470,13480,13460,717
20231228,092500,178243890,13460,13460,13470,13450,629
20231228,092400,169777920,13470,13470,13470,13470,49
20231228,092300,169117890,13470,13470,13470,13470,146
20231228,092200,167151270,13470,13470,13470,13470,3
20231228,092100,167110860,13470,13470,13470,13470,43
20231228,092000,166531650,13470,13450,13470,13450,606
20231228,091900,158377780,13460,13460,13460,13460,52
20231228,091800,157677860,13470,13470,13470,13470,68
20231228,091700,156761900,13470,13470,13470,13470,1309
20231228,091600,139129670,13460,13470,13470,13460,198
20231228,091500,136463210,13460,13440,13460,13440,1456
20231228,091400,116884200,13440,13410,13440,13400,2831
20231228,091300,78876570,13420,13420,13420,13420,5
20231228,091200,78809470,13420,13420,13420,13420,0
20231228,091100,78809470,13420,13420,13420,13420,3
20231228,091000,78769210,13420,13410,13430,13400,1488
20231228,090900,58799910,13400,13400,13400,13390,953
20231228,090800,46033710,13400,13400,13400,13400,0
20231228,090700,46033710,13400,13410,13410,13400,135
20231228,090600,44224450,13410,13410,13410,13410,204
20231228,090500,41488810,13410,13400,13420,13400,803
20231228,090400,30722100,13390,13400,13410,13390,638
20231228,090300,22172740,13410,13410,13420,13410,39
20231228,090200,21649740,13410,13410,13410,13410,355
20231228,090100,16889190,13410,13350,13410,13350,664
20231228,090000,8010000,13350,13350,13350,13350,600
Reference in New Issue Copy Permalink