ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/159580/min/candle-20231227.csv

681 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,201800,1107994270,6350,6350,6350,6350,1719
20231227,201700,1107994270,6350,6350,6350,6350,0
20231227,201600,1107994270,6350,6350,6350,6350,0
20231227,201500,1107994270,6350,6350,6350,6350,0
20231227,201400,1107994270,6350,6350,6350,6350,0
20231227,201300,1107994270,6350,6350,6350,6350,0
20231227,201200,1107994270,6350,6350,6350,6350,0
20231227,201100,1107994270,6350,6350,6350,6350,0
20231227,201000,1107994270,6350,6350,6350,6350,0
20231227,200900,1107994270,6350,6350,6350,6350,0
20231227,200800,1107994270,6350,6350,6350,6350,0
20231227,200700,1107994270,6350,6350,6350,6350,0
20231227,200600,1107994270,6350,6350,6350,6350,0
20231227,200500,1107994270,6350,6350,6350,6350,0
20231227,200400,1107994270,6350,6350,6350,6350,0
20231227,200300,1107994270,6350,6350,6350,6350,0
20231227,200200,1107994270,6350,6350,6350,6350,0
20231227,200100,1107994270,6350,6350,6350,6350,0
20231227,200000,1107994270,6350,6350,6350,6350,0
20231227,195900,1107994270,6350,6350,6350,6350,0
20231227,195800,1107994270,6350,6350,6350,6350,0
20231227,195700,1107994270,6350,6350,6350,6350,0
20231227,195600,1107994270,6350,6350,6350,6350,0
20231227,195500,1107994270,6350,6350,6350,6350,0
20231227,195400,1107994270,6350,6350,6350,6350,0
20231227,195300,1107994270,6350,6350,6350,6350,0
20231227,195200,1107994270,6350,6350,6350,6350,0
20231227,195100,1107994270,6350,6350,6350,6350,0
20231227,195000,1107994270,6350,6350,6350,6350,0
20231227,194900,1107994270,6350,6350,6350,6350,0
20231227,194800,1107994270,6350,6350,6350,6350,1719
20231227,194700,1107994270,6350,6350,6350,6350,0
20231227,194600,1107994270,6350,6350,6350,6350,0
20231227,194500,1107994270,6350,6350,6350,6350,0
20231227,194400,1107994270,6350,6350,6350,6350,0
20231227,194300,1107994270,6350,6350,6350,6350,0
20231227,194200,1107994270,6350,6350,6350,6350,0
20231227,194100,1107994270,6350,6350,6350,6350,0
20231227,194000,1107994270,6350,6350,6350,6350,0
20231227,193900,1107994270,6350,6350,6350,6350,0
20231227,193800,1107994270,6350,6350,6350,6350,0
20231227,193700,1107994270,6350,6350,6350,6350,0
20231227,193600,1107994270,6350,6350,6350,6350,0
20231227,193500,1107994270,6350,6350,6350,6350,0
20231227,193400,1107994270,6350,6350,6350,6350,0
20231227,193300,1107994270,6350,6350,6350,6350,0
20231227,193200,1107994270,6350,6350,6350,6350,0
20231227,193100,1107994270,6350,6350,6350,6350,0
20231227,193000,1107994270,6350,6350,6350,6350,0
20231227,192900,1107994270,6350,6350,6350,6350,0
20231227,192800,1107994270,6350,6350,6350,6350,0
20231227,192700,1107994270,6350,6350,6350,6350,0
20231227,192600,1107994270,6350,6350,6350,6350,0
20231227,192500,1107994270,6350,6350,6350,6350,0
20231227,192400,1107994270,6350,6350,6350,6350,0
20231227,192300,1107994270,6350,6350,6350,6350,0
20231227,192200,1107994270,6350,6350,6350,6350,0
20231227,192100,1107994270,6350,6350,6350,6350,0
20231227,192000,1107994270,6350,6350,6350,6350,0
20231227,191900,1107994270,6350,6350,6350,6350,0
20231227,191800,1107994270,6350,6350,6350,6350,1719
20231227,191700,1107994270,6350,6350,6350,6350,0
20231227,191600,1107994270,6350,6350,6350,6350,0
20231227,191500,1107994270,6350,6350,6350,6350,0
20231227,191400,1107994270,6350,6350,6350,6350,0
20231227,191300,1107994270,6350,6350,6350,6350,0
20231227,191200,1107994270,6350,6350,6350,6350,0
20231227,191100,1107994270,6350,6350,6350,6350,0
20231227,191000,1107994270,6350,6350,6350,6350,0
20231227,190900,1107994270,6350,6350,6350,6350,0
20231227,190800,1107994270,6350,6350,6350,6350,0
20231227,190700,1107994270,6350,6350,6350,6350,0
20231227,190600,1107994270,6350,6350,6350,6350,0
20231227,190500,1107994270,6350,6350,6350,6350,0
20231227,190400,1107994270,6350,6350,6350,6350,0
20231227,190300,1107994270,6350,6350,6350,6350,0
20231227,190200,1107994270,6350,6350,6350,6350,0
20231227,190100,1107994270,6350,6350,6350,6350,0
20231227,190000,1107994270,6350,6350,6350,6350,0
20231227,185900,1107994270,6350,6350,6350,6350,0
20231227,185800,1107994270,6350,6350,6350,6350,0
20231227,185700,1107994270,6350,6350,6350,6350,0
20231227,185600,1107994270,6350,6350,6350,6350,0
20231227,185500,1107994270,6350,6350,6350,6350,0
20231227,185400,1107994270,6350,6350,6350,6350,0
20231227,185300,1107994270,6350,6350,6350,6350,0
20231227,185200,1107994270,6350,6350,6350,6350,0
20231227,185100,1107994270,6350,6350,6350,6350,0
20231227,185000,1107994270,6350,6350,6350,6350,0
20231227,184900,1107994270,6350,6350,6350,6350,0
20231227,184800,1107994270,6350,6350,6350,6350,1719
20231227,184700,1107994270,6350,6350,6350,6350,0
20231227,184600,1107994270,6350,6350,6350,6350,0
20231227,184500,1107994270,6350,6350,6350,6350,0
20231227,184400,1107994270,6350,6350,6350,6350,0
20231227,184300,1107994270,6350,6350,6350,6350,0
20231227,184200,1107994270,6350,6350,6350,6350,0
20231227,184100,1107994270,6350,6350,6350,6350,0
20231227,184000,1107994270,6350,6350,6350,6350,0
20231227,183900,1107994270,6350,6350,6350,6350,0
20231227,183800,1107994270,6350,6350,6350,6350,0
20231227,183700,1107994270,6350,6350,6350,6350,0
20231227,183600,1107994270,6350,6350,6350,6350,0
20231227,183500,1107994270,6350,6350,6350,6350,0
20231227,183400,1107994270,6350,6350,6350,6350,0
20231227,183300,1107994270,6350,6350,6350,6350,0
20231227,183200,1107994270,6350,6350,6350,6350,0
20231227,183100,1107994270,6350,6350,6350,6350,0
20231227,183000,1107994270,6350,6350,6350,6350,0
20231227,182900,1107994270,6350,6350,6350,6350,0
20231227,182800,1107994270,6350,6350,6350,6350,0
20231227,182700,1107994270,6350,6350,6350,6350,0
20231227,182600,1107994270,6350,6350,6350,6350,0
20231227,182500,1107994270,6350,6350,6350,6350,0
20231227,182400,1107994270,6350,6350,6350,6350,0
20231227,182300,1107994270,6350,6350,6350,6350,0
20231227,182200,1107994270,6350,6350,6350,6350,0
20231227,182100,1107994270,6350,6350,6350,6350,0
20231227,182000,1107994270,6350,6350,6350,6350,0
20231227,181900,1107994270,6350,6350,6350,6350,0
20231227,181800,1107994270,6350,6350,6350,6350,1719
20231227,181700,1107994270,6350,6350,6350,6350,0
20231227,181600,1107994270,6350,6350,6350,6350,0
20231227,181500,1107994270,6350,6350,6350,6350,0
20231227,181400,1107994270,6350,6350,6350,6350,0
20231227,181300,1107994270,6350,6350,6350,6350,0
20231227,181200,1107994270,6350,6350,6350,6350,0
20231227,181100,1107994270,6350,6350,6350,6350,0
20231227,181000,1107994270,6350,6350,6350,6350,0
20231227,180900,1107994270,6350,6350,6350,6350,0
20231227,180800,1107994270,6350,6350,6350,6350,0
20231227,180700,1107994270,6350,6350,6350,6350,0
20231227,180600,1107994270,6350,6350,6350,6350,0
20231227,180500,1107994270,6350,6350,6350,6350,0
20231227,180400,1107994270,6350,6350,6350,6350,0
20231227,180300,1107994270,6350,6350,6350,6350,0
20231227,180200,1107994270,6350,6350,6350,6350,0
20231227,180100,1107994270,6350,6350,6350,6350,0
20231227,180000,1107994270,6350,6350,6350,6350,0
20231227,175900,1107994270,6350,6350,6350,6350,0
20231227,175800,1107994270,6350,6350,6350,6350,0
20231227,175700,1107994270,6350,6350,6350,6350,0
20231227,175600,1107994270,6350,6350,6350,6350,0
20231227,175500,1107994270,6350,6350,6350,6350,0
20231227,175400,1107994270,6350,6350,6350,6350,0
20231227,175300,1107994270,6350,6350,6350,6350,0
20231227,175200,1107994270,6350,6350,6350,6350,0
20231227,175100,1107994270,6350,6350,6350,6350,0
20231227,175000,1107994270,6350,6350,6350,6350,0
20231227,174900,1107994270,6350,6350,6350,6350,0
20231227,174800,1107994270,6350,6350,6350,6350,1719
20231227,174700,1107994270,6350,6350,6350,6350,0
20231227,174600,1107994270,6350,6350,6350,6350,0
20231227,174500,1107994270,6350,6350,6350,6350,0
20231227,174400,1107994270,6350,6350,6350,6350,0
20231227,174300,1107994270,6350,6350,6350,6350,0
20231227,174200,1107994270,6350,6350,6350,6350,0
20231227,174100,1107994270,6350,6350,6350,6350,0
20231227,174000,1107994270,6350,6350,6350,6350,0
20231227,173900,1107994270,6350,6350,6350,6350,0
20231227,173800,1107994270,6350,6350,6350,6350,0
20231227,173700,1107994270,6350,6350,6350,6350,0
20231227,173600,1107994270,6350,6350,6350,6350,0
20231227,173500,1107994270,6350,6350,6350,6350,0
20231227,173400,1107994270,6350,6350,6350,6350,0
20231227,173300,1107994270,6350,6350,6350,6350,0
20231227,173200,1107994270,6350,6350,6350,6350,0
20231227,173100,1107994270,6350,6350,6350,6350,0
20231227,173000,1107994270,6350,6350,6350,6350,0
20231227,172900,1107994270,6350,6350,6350,6350,0
20231227,172800,1107994270,6350,6350,6350,6350,0
20231227,172700,1107994270,6350,6350,6350,6350,0
20231227,172600,1107994270,6350,6350,6350,6350,0
20231227,172500,1107994270,6350,6350,6350,6350,0
20231227,172400,1107994270,6350,6350,6350,6350,0
20231227,172300,1107994270,6350,6350,6350,6350,0
20231227,172200,1107994270,6350,6350,6350,6350,0
20231227,172100,1107994270,6350,6350,6350,6350,0
20231227,172000,1107994270,6350,6350,6350,6350,0
20231227,171900,1107994270,6350,6350,6350,6350,0
20231227,171800,1107994270,6350,6350,6350,6350,1719
20231227,171700,1107994270,6350,6350,6350,6350,0
20231227,171600,1107994270,6350,6350,6350,6350,0
20231227,171500,1107994270,6350,6350,6350,6350,0
20231227,171400,1107994270,6350,6350,6350,6350,0
20231227,171300,1107994270,6350,6350,6350,6350,0
20231227,171200,1107994270,6350,6350,6350,6350,0
20231227,171100,1107994270,6350,6350,6350,6350,0
20231227,171000,1107994270,6350,6350,6350,6350,0
20231227,170900,1107994270,6350,6350,6350,6350,0
20231227,170800,1107994270,6350,6350,6350,6350,0
20231227,170700,1107994270,6350,6350,6350,6350,0
20231227,170600,1107994270,6350,6350,6350,6350,0
20231227,170500,1107994270,6350,6350,6350,6350,0
20231227,170400,1107994270,6350,6350,6350,6350,0
20231227,170300,1107994270,6350,6350,6350,6350,0
20231227,170200,1107994270,6350,6350,6350,6350,0
20231227,170100,1107994270,6350,6350,6350,6350,0
20231227,170000,1107994270,6350,6350,6350,6350,0
20231227,165900,1107994270,6350,6350,6350,6350,0
20231227,165800,1107994270,6350,6350,6350,6350,0
20231227,165700,1107994270,6350,6350,6350,6350,0
20231227,165600,1107994270,6350,6350,6350,6350,0
20231227,165500,1107994270,6350,6350,6350,6350,0
20231227,165400,1107994270,6350,6350,6350,6350,0
20231227,165300,1107994270,6350,6350,6350,6350,0
20231227,165200,1107994270,6350,6350,6350,6350,0
20231227,165100,1107994270,6350,6350,6350,6350,0
20231227,165000,1107994270,6350,6350,6350,6350,0
20231227,164900,1107994270,6350,6350,6350,6350,0
20231227,164800,1107994270,6350,6350,6350,6350,1719
20231227,164700,1107994270,6350,6350,6350,6350,0
20231227,164600,1107994270,6350,6350,6350,6350,0
20231227,164500,1107994270,6350,6350,6350,6350,0
20231227,164400,1107994270,6350,6350,6350,6350,0
20231227,164300,1107994270,6350,6350,6350,6350,0
20231227,164200,1107994270,6350,6350,6350,6350,0
20231227,164100,1107994270,6350,6350,6350,6350,0
20231227,164000,1107994270,6350,6350,6350,6350,0
20231227,163900,1107994270,6350,6350,6350,6350,0
20231227,163800,1107994270,6350,6350,6350,6350,0
20231227,163700,1107994270,6350,6350,6350,6350,0
20231227,163600,1107994270,6350,6350,6350,6350,0
20231227,163500,1107994270,6350,6350,6350,6350,0
20231227,163400,1107994270,6350,6350,6350,6350,0
20231227,163300,1107994270,6350,6350,6350,6350,0
20231227,163200,1107994270,6350,6350,6350,6350,0
20231227,163100,1107994270,6350,6350,6350,6350,0
20231227,163000,1107994270,6350,6350,6350,6350,0
20231227,162900,1107994270,6350,6350,6350,6350,0
20231227,162800,1107994270,6350,6350,6350,6350,0
20231227,162700,1107994270,6350,6350,6350,6350,0
20231227,162600,1107994270,6350,6350,6350,6350,0
20231227,162500,1107994270,6350,6350,6350,6350,0
20231227,162400,1107994270,6350,6350,6350,6350,0
20231227,162300,1107994270,6350,6350,6350,6350,0
20231227,162200,1107994270,6350,6350,6350,6350,0
20231227,162100,1107994270,6350,6350,6350,6350,0
20231227,162000,1107994270,6350,6350,6350,6350,0
20231227,161900,1107994270,6350,6350,6350,6350,0
20231227,161800,1107994270,6350,6350,6350,6350,1719
20231227,161700,1107994270,6350,6350,6350,6350,0
20231227,161600,1107994270,6350,6350,6350,6350,0
20231227,161500,1107994270,6350,6350,6350,6350,0
20231227,161400,1107994270,6350,6350,6350,6350,0
20231227,161300,1107994270,6350,6350,6350,6350,0
20231227,161200,1107994270,6350,6350,6350,6350,0
20231227,161100,1107994270,6350,6350,6350,6350,0
20231227,161000,1107994270,6350,6350,6350,6350,0
20231227,160900,1107994270,6350,6350,6350,6350,0
20231227,160800,1107994270,6350,6350,6350,6350,0
20231227,160700,1107994270,6350,6350,6350,6350,0
20231227,160600,1107994270,6350,6350,6350,6350,0
20231227,160500,1107994270,6350,6350,6350,6350,0
20231227,160400,1107994270,6350,6350,6350,6350,0
20231227,160300,1107994270,6350,6350,6350,6350,0
20231227,160200,1107994270,6350,6350,6350,6350,0
20231227,160100,1107994270,6350,6350,6350,6350,0
20231227,160000,1107994270,6350,6350,6350,6350,0
20231227,155900,1107994270,6350,6350,6350,6350,0
20231227,155800,1107994270,6350,6350,6350,6350,0
20231227,155700,1107994270,6350,6350,6350,6350,0
20231227,155600,1107994270,6350,6350,6350,6350,0
20231227,155500,1107994270,6350,6350,6350,6350,0
20231227,155400,1107994270,6350,6350,6350,6350,0
20231227,155300,1107994270,6350,6350,6350,6350,0
20231227,155200,1107994270,6350,6350,6350,6350,0
20231227,155100,1107994270,6350,6350,6350,6350,0
20231227,155000,1107994270,6350,6350,6350,6350,0
20231227,154900,1107994270,6350,6350,6350,6350,0
20231227,154800,1107994270,6350,6350,6350,6350,1719
20231227,154700,1107994270,6350,6350,6350,6350,0
20231227,154600,1107994270,6350,6350,6350,6350,0
20231227,154500,1107994270,6350,6350,6350,6350,0
20231227,154400,1107994270,6350,6350,6350,6350,0
20231227,154300,1107994270,6350,6350,6350,6350,0
20231227,154200,1107994270,6350,6350,6350,6350,0
20231227,154100,1107994270,6350,6350,6350,6350,0
20231227,154000,1107994270,6350,6350,6350,6350,0
20231227,153900,1107994270,6350,6350,6350,6350,0
20231227,153800,1107994270,6350,6350,6350,6350,0
20231227,153700,1107994270,6350,6350,6350,6350,0
20231227,153600,1107994270,6350,6350,6350,6350,0
20231227,153500,1107994270,6350,6350,6350,6350,0
20231227,153400,1107994270,6350,6350,6350,6350,0
20231227,153300,1107994270,6350,6350,6350,6350,0
20231227,153200,1107994270,6350,6350,6350,6350,0
20231227,153100,1107994270,6350,6350,6350,6350,0
20231227,153000,1107994270,6350,6350,6350,6350,1719
20231227,152900,1097078620,6350,6350,6350,6350,0
20231227,152800,1097078620,6350,6350,6350,6350,0
20231227,152700,1097078620,6350,6350,6350,6350,0
20231227,152600,1097078620,6350,6350,6350,6350,0
20231227,152500,1097078620,6350,6350,6350,6350,0
20231227,152400,1097078620,6350,6350,6350,6350,0
20231227,152300,1097078620,6350,6350,6350,6350,0
20231227,152200,1097078620,6350,6350,6350,6350,0
20231227,152100,1097078620,6350,6350,6350,6350,0
20231227,152000,1097078620,6350,6350,6350,6350,0
20231227,151900,1097078620,6350,6380,6380,6350,418
20231227,151800,1094420240,6380,6370,6380,6370,323
20231227,151700,1092359590,6380,6370,6380,6370,890
20231227,151600,1086682030,6380,6370,6380,6350,739
20231227,151500,1081977990,6360,6360,6360,6360,61
20231227,151400,1081590030,6360,6360,6360,6360,132
20231227,151300,1080750510,6370,6360,6370,6350,201
20231227,151200,1079471150,6360,6360,6370,6360,1598
20231227,151100,1069292960,6350,6350,6350,6350,111
20231227,151000,1068588110,6350,6350,6350,6350,62
20231227,150900,1068194410,6350,6360,6360,6350,69
20231227,150800,1067756180,6360,6360,6360,6350,1833
20231227,150700,1056116490,6360,6360,6360,6360,90
20231227,150600,1055544090,6350,6360,6360,6350,761
20231227,150500,1050704740,6360,6360,6360,6360,107
20231227,150400,1050024220,6370,6360,6370,6360,569
20231227,150300,1046400320,6350,6360,6360,6350,486
20231227,150200,1043309400,6350,6350,6350,6340,143
20231227,150100,1042402020,6340,6340,6340,6340,955
20231227,150000,1036347320,6340,6350,6350,6340,103
20231227,145900,1035693900,6340,6340,6340,6340,61
20231227,145800,1035307160,6340,6340,6340,6340,103
20231227,145700,1034654140,6340,6340,6340,6340,73
20231227,145600,1034191320,6330,6340,6340,6330,473
20231227,145500,1031197130,6340,6340,6340,6340,64
20231227,145400,1030791370,6340,6340,6340,6340,65
20231227,145300,1030379270,6340,6350,6350,6340,72
20231227,145200,1029922690,6340,6330,6340,6330,118
20231227,145100,1029175680,6340,6340,6340,6340,63
20231227,145000,1028776260,6340,6350,6350,6340,81
20231227,144900,1028262520,6340,6340,6340,6340,69
20231227,144800,1027825060,6340,6340,6340,6340,99
20231227,144700,1027197400,6340,6340,6340,6340,361
20231227,144600,1024908660,6350,6350,6350,6340,127
20231227,144500,1024102840,6340,6350,6350,6340,43
20231227,144400,1023829820,6350,6360,6360,6350,140
20231227,144300,1022940040,6370,6370,6370,6370,100
20231227,144200,1022303040,6350,6340,6350,6340,132
20231227,144100,1021465530,6340,6340,6340,6340,20
20231227,144000,1021338730,6340,6340,6340,6340,124
20231227,143900,1020552570,6370,6340,6370,6340,222
20231227,143800,1019142090,6340,6350,6350,6340,67
20231227,143700,1018717260,6350,6340,6350,6340,72
20231227,143600,1018260680,6370,6370,6370,6370,0
20231227,143500,1018260680,6370,6370,6370,6370,54
20231227,143400,1017916700,6340,6340,6340,6340,185
20231227,143300,1016743800,6340,6340,6340,6340,61
20231227,143200,1016357060,6370,6370,6370,6370,0
20231227,143100,1016357060,6370,6370,6370,6370,0
20231227,143000,1016357060,6370,6340,6370,6340,390
20231227,142900,1013883850,6340,6350,6350,6340,35
20231227,142800,1013661930,6350,6340,6350,6340,112
20231227,142700,1012951350,6370,6370,6370,6370,0
20231227,142600,1012951350,6370,6330,6370,6330,1612
20231227,142500,1002747190,6330,6330,6330,6330,62
20231227,142400,1002354730,6330,6330,6330,6330,423
20231227,142300,999677140,6340,6340,6340,6340,62
20231227,142200,999284060,6350,6350,6350,6350,3
20231227,142100,999265010,6340,6340,6340,6340,63
20231227,142000,998865590,6340,6350,6350,6340,180
20231227,141900,997724380,6350,6350,6350,6350,5
20231227,141800,997692630,6370,6340,6370,6340,113
20231227,141700,996975840,6340,6340,6340,6340,124
20231227,141600,996189680,6370,6370,6370,6370,0
20231227,141500,996189680,6370,6360,6370,6330,4209
20231227,141400,969420330,6360,6360,6360,6360,1916
20231227,141300,957234570,6370,6340,6370,6310,2057
20231227,141200,944236230,6340,6340,6340,6340,61
20231227,141100,943849490,6350,6340,6360,6340,84
20231227,141000,943316410,6360,6360,6370,6360,16
20231227,140900,943214620,6340,6320,6340,6320,1637
20231227,140800,932837860,6320,6320,6320,6320,61
20231227,140700,932452340,6330,6320,6330,6320,24
20231227,140600,932300460,6330,6330,6330,6330,211
20231227,140500,930964830,6330,6330,6330,6330,61
20231227,140400,930578700,6330,6330,6330,6330,66
20231227,140300,930160920,6330,6330,6330,6330,61
20231227,140200,929774790,6350,6350,6350,6350,0
20231227,140100,929774790,6350,6350,6350,6340,66
20231227,140000,929356310,6340,6340,6340,6340,168
20231227,135900,928291190,6350,6340,6350,6340,81
20231227,135800,927777460,6350,6350,6350,6350,1
20231227,135700,927771110,6360,6360,6360,6360,50
20231227,135600,927453110,6360,6350,6380,6350,50
20231227,135500,927135280,6320,6320,6320,6320,63
20231227,135400,926737120,6330,6320,6330,6320,127
20231227,135300,925933820,6330,6330,6330,6330,0
20231227,135200,925933820,6330,6320,6330,6320,64
20231227,135100,925529310,6320,6320,6320,6320,65
20231227,135000,925118510,6330,6330,6330,6330,126
20231227,134900,924320930,6330,6330,6330,6330,61
20231227,134800,923934800,6330,6330,6330,6330,115
20231227,134700,923206850,6330,6330,6330,6330,11
20231227,134600,923137220,6350,6330,6350,6330,2
20231227,134500,923124540,6330,6320,6330,6320,63
20231227,134400,922726370,6320,6330,6330,6300,765
20231227,134300,917891660,6320,6330,6330,6300,8877
20231227,134200,861911300,6330,6330,6330,6330,62
20231227,134100,861518840,6350,6350,6350,6350,0
20231227,134000,861518840,6350,6350,6350,6350,0
20231227,133900,861518840,6350,6340,6350,6330,155
20231227,133800,860536640,6330,6330,6330,6330,47
20231227,133700,860239130,6350,6350,6350,6350,155
20231227,133600,859254880,6340,6340,6340,6340,0
20231227,133500,859254880,6340,6330,6340,6330,179
20231227,133400,858120630,6340,6350,6350,6340,19
20231227,133300,858000160,6330,6330,6330,6330,0
20231227,133200,858000160,6330,6330,6330,6320,168
20231227,133100,856937340,6330,6320,6330,6320,83
20231227,133000,856412570,6330,6330,6330,6330,0
20231227,132900,856412570,6330,6330,6330,6330,0
20231227,132800,856412570,6330,6320,6330,6320,67
20231227,132700,855989110,6320,6320,6320,6320,62
20231227,132600,855597270,6330,6320,6330,6320,125
20231227,132500,854807260,6330,6330,6330,6330,0
20231227,132400,854807260,6330,6330,6330,6320,108
20231227,132300,854124670,6330,6320,6330,6320,126
20231227,132200,853328340,6320,6320,6330,6320,123
20231227,132100,852550970,6330,6330,6330,6330,21
20231227,132000,852418040,6360,6340,6360,6310,3617
20231227,131900,829548780,6350,6340,6350,6340,62
20231227,131800,829155690,6350,6340,6350,6340,63
20231227,131700,828756260,6350,6350,6350,6340,64
20231227,131600,828350480,6350,6360,6360,6350,11
20231227,131500,828280620,6340,6340,6340,6340,82
20231227,131400,827760740,6350,6350,6350,6350,166
20231227,131300,826706640,6360,6350,6360,6350,66
20231227,131200,826287500,6360,6330,6360,6330,3103
20231227,131100,806569250,6330,6370,6370,6330,13527
20231227,131000,720860760,6380,6370,6380,6370,94
20231227,130900,720261970,6380,6370,6380,6370,367
20231227,130800,717921170,6380,6380,6380,6370,990
20231227,130700,711614350,6380,6370,6380,6370,468
20231227,130600,708633180,6380,6370,6380,6370,64
20231227,130500,708225490,6380,6370,6380,6370,62
20231227,130400,707830540,6380,6370,6380,6370,63
20231227,130300,707429220,6380,6370,6380,6370,266
20231227,130200,705734790,6380,6370,6380,6370,63
20231227,130100,705333470,6370,6370,6370,6370,1061
20231227,130000,698574900,6380,6370,6380,6370,73
20231227,125900,698109780,6380,6380,6380,6380,5
20231227,125800,698077880,6380,6370,6380,6370,123
20231227,125700,697293760,6380,6370,6380,6370,171
20231227,125600,696203400,6370,6370,6380,6370,66
20231227,125500,695782970,6380,6380,6380,6370,114
20231227,125400,695056280,6380,6370,6380,6370,62
20231227,125300,694661330,6380,6380,6380,6380,3
20231227,125200,694642190,6370,6370,6370,6370,63
20231227,125100,694240880,6380,6370,6380,6370,120
20231227,125000,693475890,6380,6370,6380,6370,314
20231227,124900,691475690,6380,6370,6380,6370,63
20231227,124800,691074370,6380,6380,6380,6370,125
20231227,124700,690278050,6380,6380,6380,6370,849
20231227,124600,684869430,6380,6390,6390,6380,67
20231227,124500,684441950,6390,6390,6390,6390,7
20231227,124400,684397220,6390,6380,6390,6380,484
20231227,124300,681305360,6380,6380,6390,6380,87
20231227,124200,680750280,6390,6380,6390,6380,362
20231227,124100,678437710,6390,6390,6390,6390,9
20231227,124000,678380200,6400,6390,6400,6380,123
20231227,123900,677594740,6400,6400,6400,6400,0
20231227,123800,677594740,6400,6390,6400,6390,64
20231227,123700,677185770,6400,6390,6400,6390,111
20231227,123600,676475980,6400,6380,6400,6380,1390
20231227,123500,667607750,6390,6390,6400,6390,768
20231227,123400,662700120,6400,6390,6400,6390,63
20231227,123300,662297540,6400,6390,6400,6390,63
20231227,123200,661894960,6400,6390,6400,6380,234
20231227,123100,660399740,6400,6390,6400,6390,63
20231227,123000,659997160,6390,6390,6400,6390,68
20231227,122900,659562630,6380,6380,6380,6380,62
20231227,122800,659167070,6380,6370,6380,6370,111
20231227,122700,658459500,6380,6380,6380,6370,33
20231227,122600,658248980,6380,6380,6390,6380,78
20231227,122500,657751330,6380,6390,6390,6380,62
20231227,122400,657355760,6380,6380,6390,6380,169
20231227,122300,656277530,6380,6390,6390,6380,69
20231227,122200,655837250,6380,6380,6380,6380,61
20231227,122100,655448070,6390,6380,6390,6380,65
20231227,122000,655032750,6380,6390,6400,6380,68
20231227,121900,654598270,6380,6390,6390,6380,1073
20231227,121800,647752500,6390,6400,6400,6390,258
20231227,121700,646103870,6390,6400,6400,6390,63
20231227,121600,645701280,6390,6400,6400,6390,63
20231227,121500,645298700,6390,6400,6400,6390,583
20231227,121400,641568130,6400,6410,6410,6400,63
20231227,121300,641164920,6400,6400,6400,6400,61
20231227,121200,640774520,6410,6410,6410,6400,164
20231227,121100,639723910,6400,6400,6410,6400,65
20231227,121000,639307900,6400,6400,6400,6400,264
20231227,120900,637618300,6400,6410,6410,6400,64
20231227,120800,637208690,6400,6400,6400,6400,3
20231227,120700,637189490,6400,6400,6400,6400,0
20231227,120600,637189490,6400,6400,6400,6390,223
20231227,120500,635762900,6390,6390,6390,6390,68
20231227,120400,635328380,6390,6390,6390,6390,62
20231227,120300,634932200,6390,6390,6390,6390,76
20231227,120200,634446560,6390,6390,6390,6390,62
20231227,120100,634050380,6400,6390,6400,6390,103
20231227,120000,633392150,6390,6390,6390,6390,81
20231227,115900,632874560,6400,6400,6400,6400,25
20231227,115800,632714560,6400,6400,6400,6400,67
20231227,115700,632285760,6400,6400,6400,6400,0
20231227,115600,632285760,6400,6400,6400,6400,61
20231227,115500,631895360,6430,6400,6430,6400,69
20231227,115400,631453700,6400,6400,6400,6400,5
20231227,115300,631421700,6430,6430,6430,6430,0
20231227,115200,631421700,6430,6430,6430,6430,0
20231227,115100,631421700,6430,6400,6430,6400,64
20231227,115000,631012070,6400,6410,6410,6400,63
20231227,114900,630608860,6400,6400,6400,6400,64
20231227,114800,630199260,6400,6400,6400,6400,3
20231227,114700,630180060,6400,6400,6400,6400,114
20231227,114600,629450460,6430,6430,6430,6430,0
20231227,114500,629450460,6430,6430,6430,6430,0
20231227,114400,629450460,6430,6400,6430,6400,16
20231227,114300,629347960,6400,6400,6400,6400,280
20231227,114200,627555960,6400,6400,6400,6400,0
20231227,114100,627555960,6400,6400,6400,6400,100
20231227,114000,626915960,6400,6400,6400,6400,1000
20231227,113900,620515960,6400,6400,6400,6400,0
20231227,113800,620515960,6400,6400,6400,6400,0
20231227,113700,620515960,6400,6400,6400,6400,6
20231227,113600,620477560,6400,6400,6400,6400,60
20231227,113500,620093560,6400,6400,6400,6400,18
20231227,113400,619978360,6400,6400,6400,6400,0
20231227,113300,619978360,6400,6390,6400,6390,74
20231227,113200,619505400,6390,6390,6390,6390,9
20231227,113100,619447890,6400,6400,6400,6400,0
20231227,113000,619447890,6400,6400,6400,6400,0
20231227,112900,619447890,6400,6400,6400,6390,579
20231227,112800,615742320,6400,6400,6400,6390,252
20231227,112700,614131810,6390,6390,6390,6390,64
20231227,112600,613722850,6390,6390,6390,6390,267
20231227,112500,612016720,6400,6420,6420,6400,816
20231227,112400,606794160,6420,6420,6420,6420,0
20231227,112300,606794160,6420,6400,6420,6400,13
20231227,112200,606710760,6420,6420,6420,6410,5
20231227,112100,606678680,6400,6420,6420,6400,423
20231227,112000,603971460,6400,6400,6400,6400,50
20231227,111900,603651460,6420,6420,6420,6420,1
20231227,111800,603645040,6420,6420,6420,6420,0
20231227,111700,603645040,6420,6410,6420,6400,298
20231227,111600,601736120,6430,6430,6430,6430,0
20231227,111500,601736120,6430,6430,6430,6430,0
20231227,111400,601736120,6430,6430,6430,6430,9
20231227,111300,601678250,6430,6430,6430,6430,0
20231227,111200,601678250,6430,6430,6430,6430,1
20231227,111100,601671820,6410,6430,6430,6410,9
20231227,111000,601613970,6430,6390,6430,6390,362
20231227,110900,599295730,6390,6390,6390,6390,15
20231227,110800,599199880,6400,6400,6400,6400,160
20231227,110700,598175880,6400,6390,6400,6390,204
20231227,110600,596870310,6400,6390,6400,6390,79
20231227,110500,596365460,6400,6400,6400,6400,2
20231227,110400,596352660,6400,6400,6400,6400,100
20231227,110300,595712660,6400,6400,6400,6400,1
20231227,110200,595706260,6400,6400,6400,6400,522
20231227,110100,592365460,6400,6390,6400,6390,405
20231227,110000,589777500,6420,6420,6420,6390,1400
20231227,105900,580817450,6410,6410,6410,6410,21
20231227,105800,580682840,6420,6420,6420,6420,0
20231227,105700,580682840,6420,6420,6420,6400,6
20231227,105600,580644400,6420,6410,6420,6410,201
20231227,105500,579355980,6420,6420,6420,6420,1
20231227,105400,579349560,6420,6400,6420,6400,10
20231227,105300,579285540,6400,6400,6400,6400,244
20231227,105200,577723940,6400,6400,6400,6400,253
20231227,105100,576104740,6400,6420,6420,6400,246
20231227,105000,574528720,6430,6430,6430,6430,0
20231227,104900,574528720,6430,6430,6430,6430,0
20231227,104800,574528720,6430,6430,6430,6430,0
20231227,104700,574528720,6430,6430,6430,6430,0
20231227,104600,574528720,6430,6420,6430,6420,153
20231227,104500,573546450,6430,6430,6430,6430,23
20231227,104400,573398560,6430,6430,6430,6430,50
20231227,104300,573077060,6430,6430,6430,6430,0
20231227,104200,573077060,6430,6410,6430,6410,180
20231227,104100,571923240,6410,6410,6410,6410,67
20231227,104000,571493770,6410,6410,6410,6410,1
20231227,103900,571487360,6430,6430,6430,6430,100
20231227,103800,570844360,6430,6410,6430,6400,1205
20231227,103700,563120320,6410,6410,6410,6410,493
20231227,103600,559960190,6410,6410,6410,6410,64
20231227,103500,559549950,6410,6410,6410,6410,64
20231227,103400,559139710,6410,6410,6410,6410,65
20231227,103300,558723060,6410,6410,6410,6410,63
20231227,103200,558319230,6410,6420,6420,6410,889
20231227,103100,552619390,6420,6420,6420,6420,3
20231227,103000,552600130,6430,6430,6430,6430,0
20231227,102900,552600130,6430,6430,6430,6430,0
20231227,102800,552600130,6430,6430,6430,6430,0
20231227,102700,552600130,6430,6420,6430,6420,67
20231227,102600,552169940,6420,6420,6420,6420,326
20231227,102500,550077020,6420,6420,6420,6420,66
20231227,102400,549653300,6420,6430,6430,6420,53
20231227,102300,549312710,6430,6430,6430,6430,48
20231227,102200,549004070,6430,6440,6440,6430,56
20231227,102100,548643480,6440,6430,6440,6430,63
20231227,102000,548238380,6430,6430,6430,6420,114
20231227,101900,547505860,6430,6410,6430,6410,473
20231227,101800,544470780,6410,6410,6410,6410,3
20231227,101700,544451550,6430,6430,6430,6430,1
20231227,101600,544445120,6430,6430,6430,6430,1
20231227,101500,544438690,6430,6430,6430,6430,1
20231227,101400,544432260,6410,6410,6410,6410,1
20231227,101300,544425850,6430,6410,6430,6410,11
20231227,101200,544355320,6430,6430,6430,6430,1
20231227,101100,544348890,6400,6420,6420,6400,387
20231227,101000,541866090,6420,6420,6420,6390,584
20231227,100900,538133700,6420,6420,6420,6420,13
20231227,100800,538050240,6440,6420,6440,6420,103
20231227,100700,537388960,6440,6440,6440,6440,21
20231227,100600,537253720,6430,6390,6430,6390,344
20231227,100500,535049200,6430,6420,6430,6400,67
20231227,100400,534620260,6400,6410,6410,6400,1385
20231227,100300,525752260,6440,6400,6450,6400,1119
20231227,100200,518576900,6400,6410,6410,6390,353
20231227,100100,516320930,6400,6400,6400,6390,1000
20231227,100000,509921000,6420,6430,6430,6400,136
20231227,095900,509049840,6400,6410,6420,6400,614
20231227,095800,505119700,6410,6440,6440,6410,133
20231227,095700,504264400,6440,6400,6440,6400,888
20231227,095600,498558200,6400,6420,6420,6400,2798
20231227,095500,480617560,6450,6450,6450,6450,30
20231227,095400,480424060,6450,6450,6450,6420,3
20231227,095300,480404740,6450,6450,6450,6450,0
20231227,095200,480404740,6450,6450,6450,6450,81
20231227,095100,479882290,6440,6440,6440,6440,86
20231227,095000,479328450,6440,6430,6440,6430,51
20231227,094900,479000510,6430,6430,6430,6420,647
20231227,094800,474845870,6430,6440,6440,6430,80
20231227,094700,474331370,6430,6440,6440,6430,598
20231227,094600,470485230,6420,6430,6450,6420,41
20231227,094500,470221600,6430,6420,6430,6420,401
20231227,094400,467646270,6450,6450,6450,6450,51
20231227,094300,467317320,6450,6460,6460,6430,631
20231227,094200,463255310,6450,6450,6460,6450,23
20231227,094100,463106950,6470,6460,6470,6450,1531
20231227,094000,453220670,6490,6470,6490,6460,91
20231227,093900,452631920,6490,6490,6490,6490,161
20231227,093800,451587030,6470,6470,6470,6470,18
20231227,093700,451470570,6490,6490,6490,6490,1
20231227,093600,451464080,6460,6490,6500,6460,2701
20231227,093500,434013390,6460,6490,6490,6460,340
20231227,093400,431810180,6490,6480,6490,6480,189
20231227,093300,430583670,6490,6480,6490,6470,1243
20231227,093200,422540230,6470,6490,6490,6470,941
20231227,093100,416442210,6500,6500,6500,6500,79
20231227,093000,415928710,6500,6500,6500,6500,409
20231227,092900,413270210,6500,6510,6520,6500,418
20231227,092800,410549460,6510,6510,6510,6510,0
20231227,092700,410549460,6510,6520,6520,6510,93
20231227,092600,409943280,6520,6540,6540,6520,324
20231227,092500,407825490,6540,6540,6540,6530,562
20231227,092400,404152520,6530,6510,6530,6510,2511
20231227,092300,387760590,6510,6510,6520,6500,333
20231227,092200,385592290,6520,6510,6540,6490,615
20231227,092100,381593300,6540,6500,6540,6500,2300
20231227,092000,366585820,6500,6500,6500,6500,9
20231227,091900,366527320,6530,6530,6530,6530,2302
20231227,091800,351495260,6530,6500,6540,6500,265
20231227,091700,349763330,6540,6470,6540,6460,1627
20231227,091600,339203730,6470,6460,6470,6460,126
20231227,091500,338389050,6470,6470,6470,6470,12
20231227,091400,338311410,6470,6470,6470,6460,578
20231227,091300,334572590,6480,6490,6490,6470,151
20231227,091200,333594110,6490,6530,6530,6480,3161
20231227,091100,313042890,6540,6560,6560,6530,1795
20231227,091000,301269190,6580,6580,6580,6570,586
20231227,090900,297415480,6580,6560,6580,6560,2454
20231227,090800,281284740,6550,6510,6550,6490,3526
20231227,090700,258245560,6510,6540,6540,6510,223
20231227,090600,256789770,6490,6550,6550,6490,5531
20231227,090500,220663980,6550,6550,6560,6540,1142
20231227,090400,213183720,6550,6590,6590,6540,690
20231227,090300,208665330,6590,6580,6600,6580,5551
20231227,090200,172093380,6580,6530,6580,6530,3906
20231227,090100,146451000,6540,6530,6540,6460,4764
20231227,090000,115423360,6540,6510,6600,6510,17608
Reference in New Issue Copy Permalink