ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/114810/min/candle-20231221.csv

672 lines
32 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
20231221,200900,1029644650,9350,9350,9350,9350,195
20231221,200800,1029644650,9350,9350,9350,9350,0
20231221,200700,1029644650,9350,9350,9350,9350,0
20231221,200600,1029644650,9350,9350,9350,9350,0
20231221,200500,1029644650,9350,9350,9350,9350,0
20231221,200400,1029644650,9350,9350,9350,9350,0
20231221,200300,1029644650,9350,9350,9350,9350,0
20231221,200200,1029644650,9350,9350,9350,9350,0
20231221,200100,1029644650,9350,9350,9350,9350,0
20231221,200000,1029644650,9350,9350,9350,9350,0
20231221,195900,1029644650,9350,9350,9350,9350,0
20231221,195800,1029644650,9350,9350,9350,9350,0
20231221,195700,1029644650,9350,9350,9350,9350,0
20231221,195600,1029644650,9350,9350,9350,9350,0
20231221,195500,1029644650,9350,9350,9350,9350,0
20231221,195400,1029644650,9350,9350,9350,9350,0
20231221,195300,1029644650,9350,9350,9350,9350,0
20231221,195200,1029644650,9350,9350,9350,9350,0
20231221,195100,1029644650,9350,9350,9350,9350,0
20231221,195000,1029644650,9350,9350,9350,9350,0
20231221,194900,1029644650,9350,9350,9350,9350,0
20231221,194800,1029644650,9350,9350,9350,9350,0
20231221,194700,1029644650,9350,9350,9350,9350,0
20231221,194600,1029644650,9350,9350,9350,9350,0
20231221,194500,1029644650,9350,9350,9350,9350,0
20231221,194400,1029644650,9350,9350,9350,9350,0
20231221,194300,1029644650,9350,9350,9350,9350,0
20231221,194200,1029644650,9350,9350,9350,9350,0
20231221,194100,1029644650,9350,9350,9350,9350,0
20231221,194000,1029644650,9350,9350,9350,9350,0
20231221,193900,1029644650,9350,9350,9350,9350,195
20231221,193800,1029644650,9350,9350,9350,9350,0
20231221,193700,1029644650,9350,9350,9350,9350,0
20231221,193600,1029644650,9350,9350,9350,9350,0
20231221,193500,1029644650,9350,9350,9350,9350,0
20231221,193400,1029644650,9350,9350,9350,9350,0
20231221,193300,1029644650,9350,9350,9350,9350,0
20231221,193200,1029644650,9350,9350,9350,9350,0
20231221,193100,1029644650,9350,9350,9350,9350,0
20231221,193000,1029644650,9350,9350,9350,9350,0
20231221,192900,1029644650,9350,9350,9350,9350,0
20231221,192800,1029644650,9350,9350,9350,9350,0
20231221,192700,1029644650,9350,9350,9350,9350,0
20231221,192600,1029644650,9350,9350,9350,9350,0
20231221,192500,1029644650,9350,9350,9350,9350,0
20231221,192400,1029644650,9350,9350,9350,9350,0
20231221,192300,1029644650,9350,9350,9350,9350,0
20231221,192200,1029644650,9350,9350,9350,9350,0
20231221,192100,1029644650,9350,9350,9350,9350,0
20231221,192000,1029644650,9350,9350,9350,9350,0
20231221,191900,1029644650,9350,9350,9350,9350,0
20231221,191800,1029644650,9350,9350,9350,9350,0
20231221,191700,1029644650,9350,9350,9350,9350,0
20231221,191600,1029644650,9350,9350,9350,9350,0
20231221,191500,1029644650,9350,9350,9350,9350,0
20231221,191400,1029644650,9350,9350,9350,9350,0
20231221,191300,1029644650,9350,9350,9350,9350,0
20231221,191200,1029644650,9350,9350,9350,9350,0
20231221,191100,1029644650,9350,9350,9350,9350,0
20231221,191000,1029644650,9350,9350,9350,9350,0
20231221,190900,1029644650,9350,9350,9350,9350,195
20231221,190800,1029644650,9350,9350,9350,9350,0
20231221,190700,1029644650,9350,9350,9350,9350,0
20231221,190600,1029644650,9350,9350,9350,9350,0
20231221,190500,1029644650,9350,9350,9350,9350,0
20231221,190400,1029644650,9350,9350,9350,9350,0
20231221,190300,1029644650,9350,9350,9350,9350,0
20231221,190200,1029644650,9350,9350,9350,9350,0
20231221,190100,1029644650,9350,9350,9350,9350,0
20231221,190000,1029644650,9350,9350,9350,9350,0
20231221,185900,1029644650,9350,9350,9350,9350,0
20231221,185800,1029644650,9350,9350,9350,9350,0
20231221,185700,1029644650,9350,9350,9350,9350,0
20231221,185600,1029644650,9350,9350,9350,9350,0
20231221,185500,1029644650,9350,9350,9350,9350,0
20231221,185400,1029644650,9350,9350,9350,9350,0
20231221,185300,1029644650,9350,9350,9350,9350,0
20231221,185200,1029644650,9350,9350,9350,9350,0
20231221,185100,1029644650,9350,9350,9350,9350,0
20231221,185000,1029644650,9350,9350,9350,9350,0
20231221,184900,1029644650,9350,9350,9350,9350,0
20231221,184800,1029644650,9350,9350,9350,9350,0
20231221,184700,1029644650,9350,9350,9350,9350,0
20231221,184600,1029644650,9350,9350,9350,9350,0
20231221,184500,1029644650,9350,9350,9350,9350,0
20231221,184400,1029644650,9350,9350,9350,9350,0
20231221,184300,1029644650,9350,9350,9350,9350,0
20231221,184200,1029644650,9350,9350,9350,9350,0
20231221,184100,1029644650,9350,9350,9350,9350,0
20231221,184000,1029644650,9350,9350,9350,9350,0
20231221,183900,1029644650,9350,9350,9350,9350,195
20231221,183800,1029644650,9350,9350,9350,9350,0
20231221,183700,1029644650,9350,9350,9350,9350,0
20231221,183600,1029644650,9350,9350,9350,9350,0
20231221,183500,1029644650,9350,9350,9350,9350,0
20231221,183400,1029644650,9350,9350,9350,9350,0
20231221,183300,1029644650,9350,9350,9350,9350,0
20231221,183200,1029644650,9350,9350,9350,9350,0
20231221,183100,1029644650,9350,9350,9350,9350,0
20231221,183000,1029644650,9350,9350,9350,9350,0
20231221,182900,1029644650,9350,9350,9350,9350,0
20231221,182800,1029644650,9350,9350,9350,9350,0
20231221,182700,1029644650,9350,9350,9350,9350,0
20231221,182600,1029644650,9350,9350,9350,9350,0
20231221,182500,1029644650,9350,9350,9350,9350,0
20231221,182400,1029644650,9350,9350,9350,9350,0
20231221,182300,1029644650,9350,9350,9350,9350,0
20231221,182200,1029644650,9350,9350,9350,9350,0
20231221,182100,1029644650,9350,9350,9350,9350,0
20231221,182000,1029644650,9350,9350,9350,9350,0
20231221,181900,1029644650,9350,9350,9350,9350,0
20231221,181800,1029644650,9350,9350,9350,9350,0
20231221,181700,1029644650,9350,9350,9350,9350,0
20231221,181600,1029644650,9350,9350,9350,9350,0
20231221,181500,1029644650,9350,9350,9350,9350,0
20231221,181400,1029644650,9350,9350,9350,9350,0
20231221,181300,1029644650,9350,9350,9350,9350,0
20231221,181200,1029644650,9350,9350,9350,9350,0
20231221,181100,1029644650,9350,9350,9350,9350,0
20231221,181000,1029644650,9350,9350,9350,9350,0
20231221,180900,1029644650,9350,9350,9350,9350,195
20231221,180800,1029644650,9350,9350,9350,9350,0
20231221,180700,1029644650,9350,9350,9350,9350,0
20231221,180600,1029644650,9350,9350,9350,9350,0
20231221,180500,1029644650,9350,9350,9350,9350,0
20231221,180400,1029644650,9350,9350,9350,9350,0
20231221,180300,1029644650,9350,9350,9350,9350,0
20231221,180200,1029644650,9350,9350,9350,9350,0
20231221,180100,1029644650,9350,9350,9350,9350,0
20231221,180000,1029644650,9350,9350,9350,9350,0
20231221,175900,1029644650,9350,9350,9350,9350,0
20231221,175800,1029644650,9350,9350,9350,9350,0
20231221,175700,1029644650,9350,9350,9350,9350,0
20231221,175600,1029644650,9350,9350,9350,9350,0
20231221,175500,1029644650,9350,9350,9350,9350,0
20231221,175400,1029644650,9350,9350,9350,9350,0
20231221,175300,1029644650,9350,9350,9350,9350,0
20231221,175200,1029644650,9350,9350,9350,9350,0
20231221,175100,1029644650,9350,9350,9350,9350,0
20231221,175000,1029644650,9350,9350,9350,9350,0
20231221,174900,1029644650,9350,9350,9350,9350,0
20231221,174800,1029644650,9350,9350,9350,9350,0
20231221,174700,1029644650,9350,9350,9350,9350,0
20231221,174600,1029644650,9350,9350,9350,9350,0
20231221,174500,1029644650,9350,9350,9350,9350,0
20231221,174400,1029644650,9350,9350,9350,9350,0
20231221,174300,1029644650,9350,9350,9350,9350,0
20231221,174200,1029644650,9350,9350,9350,9350,0
20231221,174100,1029644650,9350,9350,9350,9350,0
20231221,174000,1029644650,9350,9350,9350,9350,0
20231221,173900,1029644650,9350,9350,9350,9350,195
20231221,173800,1029644650,9350,9350,9350,9350,0
20231221,173700,1029644650,9350,9350,9350,9350,0
20231221,173600,1029644650,9350,9350,9350,9350,0
20231221,173500,1029644650,9350,9350,9350,9350,0
20231221,173400,1029644650,9350,9350,9350,9350,0
20231221,173300,1029644650,9350,9350,9350,9350,0
20231221,173200,1029644650,9350,9350,9350,9350,0
20231221,173100,1029644650,9350,9350,9350,9350,0
20231221,173000,1029644650,9350,9350,9350,9350,0
20231221,172900,1029644650,9350,9350,9350,9350,0
20231221,172800,1029644650,9350,9350,9350,9350,0
20231221,172700,1029644650,9350,9350,9350,9350,0
20231221,172600,1029644650,9350,9350,9350,9350,0
20231221,172500,1029644650,9350,9350,9350,9350,0
20231221,172400,1029644650,9350,9350,9350,9350,0
20231221,172300,1029644650,9350,9350,9350,9350,0
20231221,172200,1029644650,9350,9350,9350,9350,0
20231221,172100,1029644650,9350,9350,9350,9350,0
20231221,172000,1029644650,9350,9350,9350,9350,0
20231221,171900,1029644650,9350,9350,9350,9350,0
20231221,171800,1029644650,9350,9350,9350,9350,0
20231221,171700,1029644650,9350,9350,9350,9350,0
20231221,171600,1029644650,9350,9350,9350,9350,0
20231221,171500,1029644650,9350,9350,9350,9350,0
20231221,171400,1029644650,9350,9350,9350,9350,0
20231221,171300,1029644650,9350,9350,9350,9350,0
20231221,171200,1029644650,9350,9350,9350,9350,0
20231221,171100,1029644650,9350,9350,9350,9350,0
20231221,171000,1029644650,9350,9350,9350,9350,0
20231221,170900,1029644650,9350,9350,9350,9350,195
20231221,170800,1029644650,9350,9350,9350,9350,0
20231221,170700,1029644650,9350,9350,9350,9350,0
20231221,170600,1029644650,9350,9350,9350,9350,0
20231221,170500,1029644650,9350,9350,9350,9350,0
20231221,170400,1029644650,9350,9350,9350,9350,0
20231221,170300,1029644650,9350,9350,9350,9350,0
20231221,170200,1029644650,9350,9350,9350,9350,0
20231221,170100,1029644650,9350,9350,9350,9350,0
20231221,170000,1029644650,9350,9350,9350,9350,0
20231221,165900,1029644650,9350,9350,9350,9350,0
20231221,165800,1029644650,9350,9350,9350,9350,0
20231221,165700,1029644650,9350,9350,9350,9350,0
20231221,165600,1029644650,9350,9350,9350,9350,0
20231221,165500,1029644650,9350,9350,9350,9350,0
20231221,165400,1029644650,9350,9350,9350,9350,0
20231221,165300,1029644650,9350,9350,9350,9350,0
20231221,165200,1029644650,9350,9350,9350,9350,0
20231221,165100,1029644650,9350,9350,9350,9350,0
20231221,165000,1029644650,9350,9350,9350,9350,0
20231221,164900,1029644650,9350,9350,9350,9350,0
20231221,164800,1029644650,9350,9350,9350,9350,0
20231221,164700,1029644650,9350,9350,9350,9350,0
20231221,164600,1029644650,9350,9350,9350,9350,0
20231221,164500,1029644650,9350,9350,9350,9350,0
20231221,164400,1029644650,9350,9350,9350,9350,0
20231221,164300,1029644650,9350,9350,9350,9350,0
20231221,164200,1029644650,9350,9350,9350,9350,0
20231221,164100,1029644650,9350,9350,9350,9350,0
20231221,164000,1029644650,9350,9350,9350,9350,0
20231221,163900,1029644650,9350,9350,9350,9350,195
20231221,163800,1029644650,9350,9350,9350,9350,0
20231221,163700,1029644650,9350,9350,9350,9350,0
20231221,163600,1029644650,9350,9350,9350,9350,0
20231221,163500,1029644650,9350,9350,9350,9350,0
20231221,163400,1029644650,9350,9350,9350,9350,0
20231221,163300,1029644650,9350,9350,9350,9350,0
20231221,163200,1029644650,9350,9350,9350,9350,0
20231221,163100,1029644650,9350,9350,9350,9350,0
20231221,163000,1029644650,9350,9350,9350,9350,0
20231221,162900,1029644650,9350,9350,9350,9350,0
20231221,162800,1029644650,9350,9350,9350,9350,0
20231221,162700,1029644650,9350,9350,9350,9350,0
20231221,162600,1029644650,9350,9350,9350,9350,0
20231221,162500,1029644650,9350,9350,9350,9350,0
20231221,162400,1029644650,9350,9350,9350,9350,0
20231221,162300,1029644650,9350,9350,9350,9350,0
20231221,162200,1029644650,9350,9350,9350,9350,0
20231221,162100,1029644650,9350,9350,9350,9350,0
20231221,162000,1029644650,9350,9350,9350,9350,0
20231221,161900,1029644650,9350,9350,9350,9350,0
20231221,161800,1029644650,9350,9350,9350,9350,0
20231221,161700,1029644650,9350,9350,9350,9350,0
20231221,161600,1029644650,9350,9350,9350,9350,0
20231221,161500,1029644650,9350,9350,9350,9350,0
20231221,161400,1029644650,9350,9350,9350,9350,0
20231221,161300,1029644650,9350,9350,9350,9350,0
20231221,161200,1029644650,9350,9350,9350,9350,0
20231221,161100,1029644650,9350,9350,9350,9350,0
20231221,161000,1029644650,9350,9350,9350,9350,0
20231221,160900,1029644650,9350,9350,9350,9350,195
20231221,160800,1029644650,9350,9350,9350,9350,0
20231221,160700,1029644650,9350,9350,9350,9350,0
20231221,160600,1029644650,9350,9350,9350,9350,0
20231221,160500,1029644650,9350,9350,9350,9350,0
20231221,160400,1029644650,9350,9350,9350,9350,0
20231221,160300,1029644650,9350,9350,9350,9350,0
20231221,160200,1029644650,9350,9350,9350,9350,0
20231221,160100,1029644650,9350,9350,9350,9350,0
20231221,160000,1029644650,9350,9350,9350,9350,0
20231221,155900,1029644650,9350,9350,9350,9350,0
20231221,155800,1029644650,9350,9350,9350,9350,0
20231221,155700,1029644650,9350,9350,9350,9350,0
20231221,155600,1029644650,9350,9350,9350,9350,0
20231221,155500,1029644650,9350,9350,9350,9350,0
20231221,155400,1029644650,9350,9350,9350,9350,0
20231221,155300,1029644650,9350,9350,9350,9350,0
20231221,155200,1029644650,9350,9350,9350,9350,0
20231221,155100,1029644650,9350,9350,9350,9350,0
20231221,155000,1029644650,9350,9350,9350,9350,0
20231221,154900,1029644650,9350,9350,9350,9350,0
20231221,154800,1029644650,9350,9350,9350,9350,0
20231221,154700,1029644650,9350,9350,9350,9350,0
20231221,154600,1029644650,9350,9350,9350,9350,0
20231221,154500,1029644650,9350,9350,9350,9350,0
20231221,154400,1029644650,9350,9350,9350,9350,0
20231221,154300,1029644650,9350,9350,9350,9350,0
20231221,154200,1029644650,9350,9350,9350,9350,0
20231221,154100,1029644650,9350,9350,9350,9350,0
20231221,154000,1029644650,9350,9350,9350,9350,0
20231221,153900,1029644650,9350,9350,9350,9350,195
20231221,153800,1029644650,9350,9350,9350,9350,0
20231221,153700,1029644650,9350,9350,9350,9350,0
20231221,153600,1029644650,9350,9350,9350,9350,0
20231221,153500,1029644650,9350,9350,9350,9350,0
20231221,153400,1029644650,9350,9350,9350,9350,0
20231221,153300,1029644650,9350,9350,9350,9350,0
20231221,153200,1029644650,9350,9350,9350,9350,0
20231221,153100,1029644650,9350,9350,9350,9350,0
20231221,153000,1029644650,9350,9350,9350,9350,195
20231221,152900,1027821400,9340,9340,9340,9340,0
20231221,152800,1027821400,9340,9340,9340,9340,0
20231221,152700,1027821400,9340,9340,9340,9340,0
20231221,152600,1027821400,9340,9340,9340,9340,0
20231221,152500,1027821400,9340,9340,9340,9340,0
20231221,152400,1027821400,9340,9340,9340,9340,0
20231221,152300,1027821400,9340,9340,9340,9340,0
20231221,152200,1027821400,9340,9340,9340,9340,0
20231221,152100,1027821400,9340,9340,9340,9340,0
20231221,152000,1027821400,9340,9340,9340,9340,0
20231221,151900,1027821400,9340,9320,9340,9320,1081
20231221,151800,1017744400,9330,9340,9340,9320,267
20231221,151700,1015255080,9330,9330,9330,9330,85
20231221,151600,1014462030,9330,9340,9340,9330,1085
20231221,151500,1004338960,9330,9330,9330,9330,0
20231221,151400,1004338960,9330,9350,9350,9330,56
20231221,151300,1003815460,9350,9350,9350,9350,15
20231221,151200,1003675210,9350,9350,9350,9350,50
20231221,151100,1003207710,9350,9350,9350,9350,76
20231221,151000,1002497110,9350,9340,9350,9340,33
20231221,150900,1002188850,9350,9350,9350,9350,50
20231221,150800,1001721350,9350,9340,9350,9340,956
20231221,150700,992783250,9340,9340,9340,9340,0
20231221,150600,992783250,9340,9340,9340,9340,0
20231221,150500,992783250,9340,9340,9340,9340,53
20231221,150400,992288230,9340,9340,9340,9340,0
20231221,150300,992288230,9340,9340,9340,9340,48
20231221,150200,991839910,9340,9340,9340,9340,0
20231221,150100,991839910,9340,9340,9340,9340,2
20231221,150000,991821230,9330,9330,9330,9330,0
20231221,145900,991821230,9330,9330,9330,9330,0
20231221,145800,991821230,9330,9330,9330,9330,0
20231221,145700,991821230,9330,9330,9330,9330,0
20231221,145600,991821230,9330,9330,9330,9330,0
20231221,145500,991821230,9330,9340,9340,9330,500
20231221,145400,987155240,9350,9350,9350,9350,0
20231221,145300,987155240,9350,9350,9350,9350,29
20231221,145200,986884090,9340,9340,9340,9340,207
20231221,145100,984950710,9350,9360,9360,9350,800
20231221,145000,977466710,9350,9350,9350,9350,0
20231221,144900,977466710,9350,9350,9350,9350,0
20231221,144800,977466710,9350,9350,9350,9350,0
20231221,144700,977466710,9350,9360,9360,9350,65
20231221,144600,976858800,9350,9350,9350,9350,51
20231221,144500,976381950,9350,9350,9350,9350,0
20231221,144400,976381950,9350,9340,9350,9340,405
20231221,144300,972595230,9350,9350,9350,9350,0
20231221,144200,972595230,9350,9360,9360,9350,405
20231221,144100,968808430,9360,9360,9360,9360,14
20231221,144000,968677390,9360,9360,9360,9360,0
20231221,143900,968677390,9360,9360,9360,9360,2
20231221,143800,968658670,9360,9360,9380,9350,1136
20231221,143700,958024100,9360,9360,9360,9360,1283
20231221,143600,946015220,9360,9360,9360,9360,0
20231221,143500,946015220,9360,9360,9360,9360,26
20231221,143400,945771860,9350,9350,9350,9350,1612
20231221,143300,930699660,9350,9360,9360,9350,1223
20231221,143200,919262390,9350,9350,9350,9350,1134
20231221,143100,908659490,9350,9320,9350,9320,2206
20231221,143000,888075270,9320,9320,9320,9320,821
20231221,142900,880423550,9330,9330,9330,9330,250
20231221,142800,878091050,9330,9330,9330,9330,0
20231221,142700,878091050,9330,9280,9330,9280,1474
20231221,142600,864357920,9270,9280,9280,9270,117
20231221,142500,863272280,9270,9270,9270,9270,0
20231221,142400,863272280,9270,9270,9270,9270,0
20231221,142300,863272280,9270,9270,9270,9270,0
20231221,142200,863272280,9270,9270,9270,9270,20
20231221,142100,863086880,9270,9270,9270,9270,0
20231221,142000,863086880,9270,9270,9270,9270,5
20231221,141900,863040530,9270,9270,9270,9270,0
20231221,141800,863040530,9270,9270,9270,9270,0
20231221,141700,863040530,9270,9270,9270,9270,0
20231221,141600,863040530,9270,9270,9270,9270,0
20231221,141500,863040530,9270,9270,9270,9270,50
20231221,141400,862577030,9270,9270,9270,9270,0
20231221,141300,862577030,9270,9270,9270,9270,20
20231221,141200,862391630,9300,9270,9300,9270,2500
20231221,141100,839156290,9250,9250,9250,9250,0
20231221,141000,839156290,9250,9250,9250,9250,1
20231221,140900,839147040,9250,9250,9250,9250,300
20231221,140800,836372040,9280,9280,9280,9280,0
20231221,140700,836372040,9280,9280,9280,9280,0
20231221,140600,836372040,9280,9280,9280,9280,75
20231221,140500,835676040,9280,9280,9280,9280,0
20231221,140400,835676040,9280,9280,9280,9280,0
20231221,140300,835676040,9280,9260,9280,9230,5676
20231221,140200,783222840,9270,9270,9270,9270,2
20231221,140100,783204300,9260,9260,9260,9260,100
20231221,140000,782278300,9260,9260,9260,9260,300
20231221,135900,779500300,9260,9260,9260,9260,500
20231221,135800,774870300,9260,9260,9260,9260,0
20231221,135700,774870300,9260,9260,9260,9260,0
20231221,135600,774870300,9260,9260,9260,9260,246
20231221,135500,772592340,9260,9260,9260,9260,0
20231221,135400,772592340,9260,9260,9260,9260,57
20231221,135300,772064520,9270,9270,9270,9270,0
20231221,135200,772064520,9270,9270,9270,9270,0
20231221,135100,772064520,9270,9270,9270,9270,0
20231221,135000,772064520,9270,9270,9270,9270,0
20231221,134900,772064520,9270,9270,9270,9270,0
20231221,134800,772064520,9270,9270,9270,9270,1004
20231221,134700,762757440,9260,9260,9260,9260,28
20231221,134600,762498160,9270,9270,9270,9270,0
20231221,134500,762498160,9270,9270,9270,9270,0
20231221,134400,762498160,9270,9270,9270,9270,1
20231221,134300,762488890,9270,9270,9270,9270,0
20231221,134200,762488890,9270,9270,9270,9270,0
20231221,134100,762488890,9270,9270,9270,9270,0
20231221,134000,762488890,9270,9270,9270,9270,250
20231221,133900,760171390,9270,9270,9270,9270,0
20231221,133800,760171390,9270,9270,9270,9270,1
20231221,133700,760162120,9260,9260,9260,9260,0
20231221,133600,760162120,9260,9260,9260,9260,0
20231221,133500,760162120,9260,9260,9260,9260,305
20231221,133400,757337820,9260,9260,9260,9260,99
20231221,133300,756421080,9250,9250,9250,9250,0
20231221,133200,756421080,9250,9260,9260,9250,325
20231221,133100,753414580,9260,9260,9260,9260,0
20231221,133000,753414580,9260,9260,9260,9260,0
20231221,132900,753414580,9260,9260,9260,9260,0
20231221,132800,753414580,9260,9260,9260,9260,100
20231221,132700,752488580,9260,9260,9260,9260,70
20231221,132600,751840380,9250,9250,9250,9250,0
20231221,132500,751840380,9250,9250,9250,9250,0
20231221,132400,751840380,9250,9250,9250,9250,0
20231221,132300,751840380,9250,9250,9250,9250,450
20231221,132200,747677880,9260,9260,9260,9260,0
20231221,132100,747677880,9260,9260,9260,9260,0
20231221,132000,747677880,9260,9260,9260,9260,0
20231221,131900,747677880,9260,9260,9260,9260,0
20231221,131800,747677880,9260,9260,9260,9260,37
20231221,131700,747335260,9260,9260,9260,9260,13
20231221,131600,747214880,9260,9260,9260,9260,372
20231221,131500,743770160,9260,9260,9260,9260,0
20231221,131400,743770160,9260,9260,9260,9260,0
20231221,131300,743770160,9260,9260,9260,9260,0
20231221,131200,743770160,9260,9260,9260,9260,0
20231221,131100,743770160,9260,9260,9260,9260,0
20231221,131000,743770160,9260,9260,9260,9260,547
20231221,130900,738704940,9270,9270,9270,9270,15
20231221,130800,738565890,9260,9260,9260,9260,0
20231221,130700,738565890,9260,9260,9260,9260,0
20231221,130600,738565890,9260,9260,9260,9260,0
20231221,130500,738565890,9260,9260,9260,9260,0
20231221,130400,738565890,9260,9260,9260,9260,210
20231221,130300,736621290,9260,9260,9260,9260,0
20231221,130200,736621290,9260,9260,9260,9260,0
20231221,130100,736621290,9260,9260,9260,9260,0
20231221,130000,736621290,9260,9260,9260,9260,0
20231221,125900,736621290,9260,9260,9260,9260,666
20231221,125800,730454130,9270,9270,9270,9270,66
20231221,125700,729842310,9280,9280,9280,9280,0
20231221,125600,729842310,9280,9280,9280,9280,0
20231221,125500,729842310,9280,9280,9280,9280,0
20231221,125400,729842310,9280,9280,9280,9280,220
20231221,125300,727800710,9280,9280,9280,9280,0
20231221,125200,727800710,9280,9270,9280,9270,137
20231221,125100,726530690,9270,9270,9270,9270,0
20231221,125000,726530690,9270,9270,9270,9270,0
20231221,124900,726530690,9270,9270,9270,9270,0
20231221,124800,726530690,9270,9270,9270,9270,0
20231221,124700,726530690,9270,9270,9270,9270,0
20231221,124600,726530690,9270,9270,9270,9270,0
20231221,124500,726530690,9270,9270,9270,9270,0
20231221,124400,726530690,9270,9270,9270,9270,0
20231221,124300,726530690,9270,9270,9270,9270,0
20231221,124200,726530690,9270,9270,9270,9270,0
20231221,124100,726530690,9270,9270,9270,9270,565
20231221,124000,721293140,9270,9270,9270,9270,3
20231221,123900,721265330,9260,9260,9260,9260,0
20231221,123800,721265330,9260,9260,9260,9260,1
20231221,123700,721256070,9270,9270,9270,9270,0
20231221,123600,721256070,9270,9270,9270,9270,1
20231221,123500,721246800,9260,9270,9270,9260,101
20231221,123400,720310540,9270,9270,9270,9270,0
20231221,123300,720310540,9270,9270,9270,9270,0
20231221,123200,720310540,9270,9270,9270,9270,0
20231221,123100,720310540,9270,9270,9270,9270,0
20231221,123000,720310540,9270,9270,9270,9270,0
20231221,122900,720310540,9270,9270,9270,9270,0
20231221,122800,720310540,9270,9270,9270,9270,0
20231221,122700,720310540,9270,9270,9270,9270,8
20231221,122600,720236380,9270,9270,9270,9270,0
20231221,122500,720236380,9270,9270,9270,9270,0
20231221,122400,720236380,9270,9260,9270,9260,558
20231221,122300,715066830,9250,9250,9250,9250,2958
20231221,122200,687705330,9250,9250,9250,9250,0
20231221,122100,687705330,9250,9250,9250,9250,50
20231221,122000,687242830,9230,9230,9230,9230,0
20231221,121900,687242830,9230,9230,9230,9230,0
20231221,121800,687242830,9230,9230,9230,9230,0
20231221,121700,687242830,9230,9230,9230,9230,350
20231221,121600,684012330,9250,9250,9250,9250,21
20231221,121500,683818080,9250,9250,9250,9250,0
20231221,121400,683818080,9250,9230,9250,9230,177
20231221,121300,682183540,9240,9240,9240,9240,0
20231221,121200,682183540,9240,9240,9240,9240,216
20231221,121100,680187700,9240,9240,9240,9240,108
20231221,121000,679189780,9240,9240,9240,9240,0
20231221,120900,679189780,9240,9240,9240,9240,0
20231221,120800,679189780,9240,9240,9240,9240,0
20231221,120700,679189780,9240,9240,9240,9240,0
20231221,120600,679189780,9240,9240,9240,9240,0
20231221,120500,679189780,9240,9240,9240,9240,0
20231221,120400,679189780,9240,9230,9240,9230,1000
20231221,120300,669949960,9230,9230,9230,9230,0
20231221,120200,669949960,9230,9230,9230,9230,12
20231221,120100,669839200,9240,9240,9240,9240,0
20231221,120000,669839200,9240,9240,9240,9240,0
20231221,115900,669839200,9240,9240,9240,9240,0
20231221,115800,669839200,9240,9240,9240,9240,0
20231221,115700,669839200,9240,9240,9240,9240,0
20231221,115600,669839200,9240,9230,9240,9230,218
20231221,115500,667825980,9230,9230,9230,9230,1
20231221,115400,667816750,9230,9230,9230,9230,100
20231221,115300,666893750,9230,9230,9230,9230,0
20231221,115200,666893750,9230,9230,9230,9230,61
20231221,115100,666330720,9250,9250,9250,9250,0
20231221,115000,666330720,9250,9250,9250,9250,0
20231221,114900,666330720,9250,9250,9250,9250,0
20231221,114800,666330720,9250,9250,9250,9250,0
20231221,114700,666330720,9250,9250,9250,9250,0
20231221,114600,666330720,9250,9250,9250,9250,0
20231221,114500,666330720,9250,9250,9250,9250,0
20231221,114400,666330720,9250,9250,9250,9250,0
20231221,114300,666330720,9250,9240,9250,9240,200
20231221,114200,664481720,9240,9240,9240,9240,0
20231221,114100,664481720,9240,9220,9240,9220,300
20231221,114000,661711720,9220,9220,9220,9220,0
20231221,113900,661711720,9220,9220,9220,9220,0
20231221,113800,661711720,9220,9220,9220,9220,3
20231221,113700,661684060,9220,9220,9220,9220,0
20231221,113600,661684060,9220,9220,9220,9220,0
20231221,113500,661684060,9220,9220,9220,9220,0
20231221,113400,661684060,9220,9220,9220,9220,1
20231221,113300,661674840,9220,9220,9220,9220,500
20231221,113200,657064840,9220,9220,9220,9220,0
20231221,113100,657064840,9220,9220,9220,9220,100
20231221,113000,656142840,9220,9220,9220,9220,0
20231221,112900,656142840,9220,9230,9230,9220,106
20231221,112800,655165350,9230,9230,9230,9230,264
20231221,112700,652728630,9220,9220,9220,9220,0
20231221,112600,652728630,9220,9220,9220,9220,0
20231221,112500,652728630,9220,9220,9220,9220,0
20231221,112400,652728630,9220,9220,9220,9220,0
20231221,112300,652728630,9220,9220,9220,9220,0
20231221,112200,652728630,9220,9220,9220,9220,0
20231221,112100,652728630,9220,9230,9230,9220,1984
20231221,112000,634419640,9230,9230,9230,9230,1
20231221,111900,634410410,9230,9230,9230,9230,0
20231221,111800,634410410,9230,9230,9230,9230,0
20231221,111700,634410410,9230,9230,9230,9230,0
20231221,111600,634410410,9230,9220,9230,9220,3708
20231221,111500,600222580,9200,9210,9210,9200,1000
20231221,111400,591020460,9220,9220,9220,9220,6
20231221,111300,590965140,9220,9220,9220,9220,0
20231221,111200,590965140,9220,9220,9220,9220,319
20231221,111100,588023960,9210,9210,9210,9210,53
20231221,111000,587535830,9220,9220,9220,9220,5156
20231221,110900,539997510,9220,9220,9220,9220,0
20231221,110800,539997510,9220,9220,9220,9220,285
20231221,110700,537369810,9220,9220,9220,9220,238
20231221,110600,535175450,9220,9220,9220,9210,275
20231221,110500,532640560,9220,9220,9220,9220,801
20231221,110400,525255340,9230,9220,9230,9220,401
20231221,110300,521555110,9220,9220,9220,9220,499
20231221,110200,516954330,9210,9210,9210,9210,596
20231221,110100,511465170,9200,9200,9200,9200,49
20231221,110000,511014370,9190,9190,9190,9190,0
20231221,105900,511014370,9190,9190,9190,9190,1375
20231221,105800,498378120,9200,9210,9210,9200,1356
20231221,105700,485898870,9200,9200,9200,9200,20
20231221,105600,485714870,9220,9190,9220,9190,1083
20231221,105500,475762070,9190,9190,9190,9190,18
20231221,105400,475596650,9200,9200,9200,9200,918
20231221,105300,467151050,9210,9200,9210,9200,1200
20231221,105200,456100050,9210,9200,9210,9200,733
20231221,105100,449354850,9190,9190,9190,9190,89
20231221,105000,448536940,9190,9200,9200,9190,1596
20231221,104900,433860420,9210,9210,9210,9210,160
20231221,104800,432386820,9210,9210,9210,9210,0
20231221,104700,432386820,9210,9210,9210,9210,550
20231221,104600,427321320,9210,9210,9210,9210,1000
20231221,104500,418111320,9210,9200,9210,9200,258
20231221,104400,415736260,9200,9200,9200,9200,0
20231221,104300,415736260,9200,9200,9200,9200,225
20231221,104200,413666260,9180,9180,9180,9180,0
20231221,104100,413666260,9180,9180,9180,9180,10
20231221,104000,413574460,9200,9200,9200,9200,5
20231221,103900,413528460,9210,9190,9210,9190,7
20231221,103800,413464070,9180,9180,9180,9180,0
20231221,103700,413464070,9180,9180,9180,9180,0
20231221,103600,413464070,9180,9180,9180,9180,405
20231221,103500,409746170,9190,9190,9190,9190,639
20231221,103400,403873760,9210,9210,9210,9210,0
20231221,103300,403873760,9210,9200,9210,9190,20
20231221,103200,403689760,9200,9210,9210,9200,200
20231221,103100,401849120,9200,9200,9200,9200,0
20231221,103000,401849120,9200,9200,9200,9200,800
20231221,102900,394489120,9220,9220,9230,9200,852
20231221,102800,386642430,9220,9220,9220,9220,103
20231221,102700,385692770,9230,9230,9230,9230,0
20231221,102600,385692770,9230,9230,9230,9230,0
20231221,102500,385692770,9230,9230,9230,9230,3
20231221,102400,385665080,9220,9230,9230,9220,200
20231221,102300,383820080,9240,9220,9240,9220,151
20231221,102200,382425840,9240,9240,9240,9240,100
20231221,102100,381501840,9240,9220,9240,9220,740
20231221,102000,374666640,9200,9210,9210,9200,1175
20231221,101900,363854180,9220,9210,9220,9210,200
20231221,101800,362011180,9210,9210,9210,9200,350
20231221,101700,358788130,9200,9200,9200,9200,0
20231221,101600,358788130,9200,9200,9200,9200,0
20231221,101500,358788130,9200,9200,9200,9200,0
20231221,101400,358788130,9200,9200,9200,9200,0
20231221,101300,358788130,9200,9210,9210,9200,1000
20231221,101200,349587950,9210,9210,9210,9210,695
20231221,101100,343187000,9210,9210,9210,9210,20
20231221,101000,343002800,9230,9230,9230,9230,0
20231221,100900,343002800,9230,9230,9230,9230,0
20231221,100800,343002800,9230,9230,9230,9230,0
20231221,100700,343002800,9230,9230,9230,9230,0
20231221,100600,343002800,9230,9230,9230,9230,91
20231221,100500,342162870,9180,9180,9180,9180,0
20231221,100400,342162870,9180,9180,9180,9180,90
20231221,100300,341336670,9200,9210,9210,9200,600
20231221,100200,335813870,9200,9200,9200,9200,0
20231221,100100,335813870,9200,9200,9200,9200,200
20231221,100000,333973870,9200,9200,9200,9200,600
20231221,095900,328453870,9200,9200,9200,9200,100
20231221,095800,327533870,9200,9200,9200,9200,75
20231221,095700,326843870,9200,9200,9200,9200,95
20231221,095600,325969870,9230,9230,9230,9230,0
20231221,095500,325969870,9230,9210,9230,9210,21
20231221,095400,325776440,9230,9210,9230,9210,112
20231221,095300,324743970,9210,9210,9210,9210,274
20231221,095200,322220430,9220,9240,9240,9210,272
20231221,095100,319711620,9240,9230,9240,9210,320
20231221,095000,316758320,9220,9230,9290,9190,2794
20231221,094900,290924500,9300,9300,9300,9300,1704
20231221,094800,275077300,9300,9230,9300,9230,9000
20231221,094700,191439830,9240,9200,9240,9200,1727
20231221,094600,175496240,9200,9190,9200,9190,104
20231221,094500,174540440,9200,9200,9200,9200,0
20231221,094400,174540440,9200,9200,9200,9200,0
20231221,094300,174540440,9200,9200,9200,9200,0
20231221,094200,174540440,9200,9190,9200,9190,1001
20231221,094100,165332240,9140,9130,9140,9130,2045
20231221,094000,146652290,9100,9100,9100,9100,0
20231221,093900,146652290,9100,9100,9100,9100,0
20231221,093800,146652290,9100,9130,9130,9100,111
20231221,093700,145641860,9130,9110,9130,9090,852
20231221,093600,137893120,9130,9130,9130,9130,0
20231221,093500,137893120,9130,9100,9130,9100,203
20231221,093400,136045730,9100,9100,9100,9100,1050
20231221,093300,126490730,9100,9100,9100,9100,600
20231221,093200,121030730,9100,9100,9100,9100,300
20231221,093100,118300730,9100,9100,9100,9100,400
20231221,093000,114660730,9100,9100,9100,9100,703
20231221,092900,108263430,9100,9100,9130,9100,426
20231221,092800,104386800,9100,9100,9100,9100,200
20231221,092700,102566800,9100,9100,9100,9100,125
20231221,092600,101429300,9100,9110,9110,9100,250
20231221,092500,99154290,9130,9100,9130,9100,51
20231221,092400,98690160,9100,9100,9100,9100,1300
20231221,092300,86860160,9090,9100,9100,9090,2775
20231221,092200,61627750,9100,9100,9130,9100,435
20231221,092100,57666250,9100,9100,9110,9100,627
20231221,092000,51960540,9100,9100,9100,9100,1030
20231221,091900,42587540,9100,9090,9100,9090,20
20231221,091800,42405640,9100,9100,9100,9100,159
20231221,091700,40958740,9130,9100,9130,9090,581
20231221,091600,35672110,9100,9140,9140,9100,765
20231221,091500,28710230,9110,9110,9110,9110,10
20231221,091400,28619130,9110,9140,9140,9110,161
20231221,091300,27152390,9110,9140,9140,9110,309
20231221,091200,24329420,9150,9150,9150,9150,5
20231221,091100,24283670,9150,9150,9150,9150,10
20231221,091000,24192170,9150,9150,9150,9150,0
20231221,090900,24192170,9150,9130,9200,9130,301
20231221,090800,21439970,9130,9130,9130,9130,0
20231221,090700,21439970,9130,9150,9150,9130,394
20231221,090600,17841870,9150,9150,9150,9150,57
20231221,090500,17320320,9150,9150,9150,9150,0
20231221,090400,17320320,9150,9150,9150,9150,100
20231221,090300,16405320,9110,9110,9110,9110,1000
20231221,090200,7295320,9100,9100,9100,9100,0
20231221,090100,7295320,9100,9100,9100,9100,40
20231221,090000,6931320,9110,9140,9140,9110,759
Reference in New Issue Copy Permalink