ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/173130/min/candle-20231227.csv

683 lines
36 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
20231227,202000,8731555610,11100,11100,11100,11100,7844
20231227,201900,8731555610,11100,11100,11100,11100,0
20231227,201800,8731555610,11100,11100,11100,11100,0
20231227,201700,8731555610,11100,11100,11100,11100,0
20231227,201600,8731555610,11100,11100,11100,11100,0
20231227,201500,8731555610,11100,11100,11100,11100,0
20231227,201400,8731555610,11100,11100,11100,11100,0
20231227,201300,8731555610,11100,11100,11100,11100,0
20231227,201200,8731555610,11100,11100,11100,11100,0
20231227,201100,8731555610,11100,11100,11100,11100,0
20231227,201000,8731555610,11100,11100,11100,11100,0
20231227,200900,8731555610,11100,11100,11100,11100,0
20231227,200800,8731555610,11100,11100,11100,11100,0
20231227,200700,8731555610,11100,11100,11100,11100,0
20231227,200600,8731555610,11100,11100,11100,11100,0
20231227,200500,8731555610,11100,11100,11100,11100,0
20231227,200400,8731555610,11100,11100,11100,11100,0
20231227,200300,8731555610,11100,11100,11100,11100,0
20231227,200200,8731555610,11100,11100,11100,11100,0
20231227,200100,8731555610,11100,11100,11100,11100,0
20231227,200000,8731555610,11100,11100,11100,11100,0
20231227,195900,8731555610,11100,11100,11100,11100,0
20231227,195800,8731555610,11100,11100,11100,11100,0
20231227,195700,8731555610,11100,11100,11100,11100,0
20231227,195600,8731555610,11100,11100,11100,11100,0
20231227,195500,8731555610,11100,11100,11100,11100,0
20231227,195400,8731555610,11100,11100,11100,11100,0
20231227,195300,8731555610,11100,11100,11100,11100,0
20231227,195200,8731555610,11100,11100,11100,11100,0
20231227,195100,8731555610,11100,11100,11100,11100,0
20231227,195000,8731555610,11100,11100,11100,11100,7844
20231227,194900,8731555610,11100,11100,11100,11100,0
20231227,194800,8731555610,11100,11100,11100,11100,0
20231227,194700,8731555610,11100,11100,11100,11100,0
20231227,194600,8731555610,11100,11100,11100,11100,0
20231227,194500,8731555610,11100,11100,11100,11100,0
20231227,194400,8731555610,11100,11100,11100,11100,0
20231227,194300,8731555610,11100,11100,11100,11100,0
20231227,194200,8731555610,11100,11100,11100,11100,0
20231227,194100,8731555610,11100,11100,11100,11100,0
20231227,194000,8731555610,11100,11100,11100,11100,0
20231227,193900,8731555610,11100,11100,11100,11100,0
20231227,193800,8731555610,11100,11100,11100,11100,0
20231227,193700,8731555610,11100,11100,11100,11100,0
20231227,193600,8731555610,11100,11100,11100,11100,0
20231227,193500,8731555610,11100,11100,11100,11100,0
20231227,193400,8731555610,11100,11100,11100,11100,0
20231227,193300,8731555610,11100,11100,11100,11100,0
20231227,193200,8731555610,11100,11100,11100,11100,0
20231227,193100,8731555610,11100,11100,11100,11100,0
20231227,193000,8731555610,11100,11100,11100,11100,0
20231227,192900,8731555610,11100,11100,11100,11100,0
20231227,192800,8731555610,11100,11100,11100,11100,0
20231227,192700,8731555610,11100,11100,11100,11100,0
20231227,192600,8731555610,11100,11100,11100,11100,0
20231227,192500,8731555610,11100,11100,11100,11100,0
20231227,192400,8731555610,11100,11100,11100,11100,0
20231227,192300,8731555610,11100,11100,11100,11100,0
20231227,192200,8731555610,11100,11100,11100,11100,0
20231227,192100,8731555610,11100,11100,11100,11100,0
20231227,192000,8731555610,11100,11100,11100,11100,7844
20231227,191900,8731555610,11100,11100,11100,11100,0
20231227,191800,8731555610,11100,11100,11100,11100,0
20231227,191700,8731555610,11100,11100,11100,11100,0
20231227,191600,8731555610,11100,11100,11100,11100,0
20231227,191500,8731555610,11100,11100,11100,11100,0
20231227,191400,8731555610,11100,11100,11100,11100,0
20231227,191300,8731555610,11100,11100,11100,11100,0
20231227,191200,8731555610,11100,11100,11100,11100,0
20231227,191100,8731555610,11100,11100,11100,11100,0
20231227,191000,8731555610,11100,11100,11100,11100,0
20231227,190900,8731555610,11100,11100,11100,11100,0
20231227,190800,8731555610,11100,11100,11100,11100,0
20231227,190700,8731555610,11100,11100,11100,11100,0
20231227,190600,8731555610,11100,11100,11100,11100,0
20231227,190500,8731555610,11100,11100,11100,11100,0
20231227,190400,8731555610,11100,11100,11100,11100,0
20231227,190300,8731555610,11100,11100,11100,11100,0
20231227,190200,8731555610,11100,11100,11100,11100,0
20231227,190100,8731555610,11100,11100,11100,11100,0
20231227,190000,8731555610,11100,11100,11100,11100,0
20231227,185900,8731555610,11100,11100,11100,11100,0
20231227,185800,8731555610,11100,11100,11100,11100,0
20231227,185700,8731555610,11100,11100,11100,11100,0
20231227,185600,8731555610,11100,11100,11100,11100,0
20231227,185500,8731555610,11100,11100,11100,11100,0
20231227,185400,8731555610,11100,11100,11100,11100,0
20231227,185300,8731555610,11100,11100,11100,11100,0
20231227,185200,8731555610,11100,11100,11100,11100,0
20231227,185100,8731555610,11100,11100,11100,11100,0
20231227,185000,8731555610,11100,11100,11100,11100,7844
20231227,184900,8731555610,11100,11100,11100,11100,0
20231227,184800,8731555610,11100,11100,11100,11100,0
20231227,184700,8731555610,11100,11100,11100,11100,0
20231227,184600,8731555610,11100,11100,11100,11100,0
20231227,184500,8731555610,11100,11100,11100,11100,0
20231227,184400,8731555610,11100,11100,11100,11100,0
20231227,184300,8731555610,11100,11100,11100,11100,0
20231227,184200,8731555610,11100,11100,11100,11100,0
20231227,184100,8731555610,11100,11100,11100,11100,0
20231227,184000,8731555610,11100,11100,11100,11100,0
20231227,183900,8731555610,11100,11100,11100,11100,0
20231227,183800,8731555610,11100,11100,11100,11100,0
20231227,183700,8731555610,11100,11100,11100,11100,0
20231227,183600,8731555610,11100,11100,11100,11100,0
20231227,183500,8731555610,11100,11100,11100,11100,0
20231227,183400,8731555610,11100,11100,11100,11100,0
20231227,183300,8731555610,11100,11100,11100,11100,0
20231227,183200,8731555610,11100,11100,11100,11100,0
20231227,183100,8731555610,11100,11100,11100,11100,0
20231227,183000,8731555610,11100,11100,11100,11100,0
20231227,182900,8731555610,11100,11100,11100,11100,0
20231227,182800,8731555610,11100,11100,11100,11100,0
20231227,182700,8731555610,11100,11100,11100,11100,0
20231227,182600,8731555610,11100,11100,11100,11100,0
20231227,182500,8731555610,11100,11100,11100,11100,0
20231227,182400,8731555610,11100,11100,11100,11100,0
20231227,182300,8731555610,11100,11100,11100,11100,0
20231227,182200,8731555610,11100,11100,11100,11100,0
20231227,182100,8731555610,11100,11100,11100,11100,0
20231227,182000,8731555610,11100,11100,11100,11100,7844
20231227,181900,8731555610,11100,11100,11100,11100,0
20231227,181800,8731555610,11100,11100,11100,11100,0
20231227,181700,8731555610,11100,11100,11100,11100,0
20231227,181600,8731555610,11100,11100,11100,11100,0
20231227,181500,8731555610,11100,11100,11100,11100,0
20231227,181400,8731555610,11100,11100,11100,11100,0
20231227,181300,8731555610,11100,11100,11100,11100,0
20231227,181200,8731555610,11100,11100,11100,11100,0
20231227,181100,8731555610,11100,11100,11100,11100,0
20231227,181000,8731555610,11100,11100,11100,11100,0
20231227,180900,8731555610,11100,11100,11100,11100,0
20231227,180800,8731555610,11100,11100,11100,11100,0
20231227,180700,8731555610,11100,11100,11100,11100,0
20231227,180600,8731555610,11100,11100,11100,11100,0
20231227,180500,8731555610,11100,11100,11100,11100,0
20231227,180400,8731555610,11100,11100,11100,11100,0
20231227,180300,8731555610,11100,11100,11100,11100,0
20231227,180200,8731555610,11100,11100,11100,11100,0
20231227,180100,8731555610,11100,11100,11100,11100,0
20231227,180000,8731555610,11100,11100,11100,11100,0
20231227,175900,8731555610,11100,11100,11100,11100,0
20231227,175800,8731555610,11100,11100,11100,11100,0
20231227,175700,8731555610,11100,11100,11100,11100,0
20231227,175600,8731555610,11100,11100,11100,11100,0
20231227,175500,8731555610,11100,11100,11100,11100,0
20231227,175400,8731555610,11100,11100,11100,11100,0
20231227,175300,8731555610,11100,11100,11100,11100,0
20231227,175200,8731555610,11100,11100,11100,11100,0
20231227,175100,8731555610,11100,11100,11100,11100,0
20231227,175000,8731555610,11100,11100,11100,11100,7844
20231227,174900,8731555610,11100,11100,11100,11100,0
20231227,174800,8731555610,11100,11100,11100,11100,0
20231227,174700,8731555610,11100,11100,11100,11100,0
20231227,174600,8731555610,11100,11100,11100,11100,0
20231227,174500,8731555610,11100,11100,11100,11100,0
20231227,174400,8731555610,11100,11100,11100,11100,0
20231227,174300,8731555610,11100,11100,11100,11100,0
20231227,174200,8731555610,11100,11100,11100,11100,0
20231227,174100,8731555610,11100,11100,11100,11100,0
20231227,174000,8731555610,11100,11100,11100,11100,0
20231227,173900,8731555610,11100,11100,11100,11100,0
20231227,173800,8731555610,11100,11100,11100,11100,0
20231227,173700,8731555610,11100,11100,11100,11100,0
20231227,173600,8731555610,11100,11100,11100,11100,0
20231227,173500,8731555610,11100,11100,11100,11100,0
20231227,173400,8731555610,11100,11100,11100,11100,0
20231227,173300,8731555610,11100,11100,11100,11100,0
20231227,173200,8731555610,11100,11100,11100,11100,0
20231227,173100,8731555610,11100,11100,11100,11100,0
20231227,173000,8731555610,11100,11100,11100,11100,0
20231227,172900,8731555610,11100,11100,11100,11100,0
20231227,172800,8731555610,11100,11100,11100,11100,0
20231227,172700,8731555610,11100,11100,11100,11100,0
20231227,172600,8731555610,11100,11100,11100,11100,0
20231227,172500,8731555610,11100,11100,11100,11100,0
20231227,172400,8731555610,11100,11100,11100,11100,0
20231227,172300,8731555610,11100,11100,11100,11100,0
20231227,172200,8731555610,11100,11100,11100,11100,0
20231227,172100,8731555610,11100,11100,11100,11100,0
20231227,172000,8731555610,11100,11100,11100,11100,7844
20231227,171900,8731555610,11100,11100,11100,11100,0
20231227,171800,8731555610,11100,11100,11100,11100,0
20231227,171700,8731555610,11100,11100,11100,11100,0
20231227,171600,8731555610,11100,11100,11100,11100,0
20231227,171500,8731555610,11100,11100,11100,11100,0
20231227,171400,8731555610,11100,11100,11100,11100,0
20231227,171300,8731555610,11100,11100,11100,11100,0
20231227,171200,8731555610,11100,11100,11100,11100,0
20231227,171100,8731555610,11100,11100,11100,11100,0
20231227,171000,8731555610,11100,11100,11100,11100,0
20231227,170900,8731555610,11100,11100,11100,11100,0
20231227,170800,8731555610,11100,11100,11100,11100,0
20231227,170700,8731555610,11100,11100,11100,11100,0
20231227,170600,8731555610,11100,11100,11100,11100,0
20231227,170500,8731555610,11100,11100,11100,11100,0
20231227,170400,8731555610,11100,11100,11100,11100,0
20231227,170300,8731555610,11100,11100,11100,11100,0
20231227,170200,8731555610,11100,11100,11100,11100,0
20231227,170100,8731555610,11100,11100,11100,11100,0
20231227,170000,8731555610,11100,11100,11100,11100,0
20231227,165900,8731555610,11100,11100,11100,11100,0
20231227,165800,8731555610,11100,11100,11100,11100,0
20231227,165700,8731555610,11100,11100,11100,11100,0
20231227,165600,8731555610,11100,11100,11100,11100,0
20231227,165500,8731555610,11100,11100,11100,11100,0
20231227,165400,8731555610,11100,11100,11100,11100,0
20231227,165300,8731555610,11100,11100,11100,11100,0
20231227,165200,8731555610,11100,11100,11100,11100,0
20231227,165100,8731555610,11100,11100,11100,11100,0
20231227,165000,8731555610,11100,11100,11100,11100,7844
20231227,164900,8731555610,11100,11100,11100,11100,0
20231227,164800,8731555610,11100,11100,11100,11100,0
20231227,164700,8731555610,11100,11100,11100,11100,0
20231227,164600,8731555610,11100,11100,11100,11100,0
20231227,164500,8731555610,11100,11100,11100,11100,0
20231227,164400,8731555610,11100,11100,11100,11100,0
20231227,164300,8731555610,11100,11100,11100,11100,0
20231227,164200,8731555610,11100,11100,11100,11100,0
20231227,164100,8731555610,11100,11100,11100,11100,0
20231227,164000,8731555610,11100,11100,11100,11100,0
20231227,163900,8731555610,11100,11100,11100,11100,0
20231227,163800,8731555610,11100,11100,11100,11100,0
20231227,163700,8731555610,11100,11100,11100,11100,0
20231227,163600,8731555610,11100,11100,11100,11100,0
20231227,163500,8731555610,11100,11100,11100,11100,0
20231227,163400,8731555610,11100,11100,11100,11100,0
20231227,163300,8731555610,11100,11100,11100,11100,0
20231227,163200,8731555610,11100,11100,11100,11100,0
20231227,163100,8731555610,11100,11100,11100,11100,0
20231227,163000,8731555610,11100,11100,11100,11100,0
20231227,162900,8731555610,11100,11100,11100,11100,0
20231227,162800,8731555610,11100,11100,11100,11100,0
20231227,162700,8731555610,11100,11100,11100,11100,0
20231227,162600,8731555610,11100,11100,11100,11100,0
20231227,162500,8731555610,11100,11100,11100,11100,0
20231227,162400,8731555610,11100,11100,11100,11100,0
20231227,162300,8731555610,11100,11100,11100,11100,0
20231227,162200,8731555610,11100,11100,11100,11100,0
20231227,162100,8731555610,11100,11100,11100,11100,0
20231227,162000,8731555610,11100,11100,11100,11100,7844
20231227,161900,8731555610,11100,11100,11100,11100,0
20231227,161800,8731555610,11100,11100,11100,11100,0
20231227,161700,8731555610,11100,11100,11100,11100,0
20231227,161600,8731555610,11100,11100,11100,11100,0
20231227,161500,8731555610,11100,11100,11100,11100,0
20231227,161400,8731555610,11100,11100,11100,11100,0
20231227,161300,8731555610,11100,11100,11100,11100,0
20231227,161200,8731555610,11100,11100,11100,11100,0
20231227,161100,8731555610,11100,11100,11100,11100,0
20231227,161000,8731555610,11100,11100,11100,11100,0
20231227,160900,8731555610,11100,11100,11100,11100,0
20231227,160800,8731555610,11100,11100,11100,11100,0
20231227,160700,8731555610,11100,11100,11100,11100,0
20231227,160600,8731555610,11100,11100,11100,11100,0
20231227,160500,8731555610,11100,11100,11100,11100,0
20231227,160400,8731555610,11100,11100,11100,11100,0
20231227,160300,8731555610,11100,11100,11100,11100,0
20231227,160200,8731555610,11100,11100,11100,11100,0
20231227,160100,8731555610,11100,11100,11100,11100,0
20231227,160000,8731555610,11100,11100,11100,11100,0
20231227,155900,8731555610,11100,11100,11100,11100,0
20231227,155800,8731555610,11100,11100,11100,11100,0
20231227,155700,8731555610,11100,11100,11100,11100,0
20231227,155600,8731555610,11100,11100,11100,11100,0
20231227,155500,8731555610,11100,11100,11100,11100,0
20231227,155400,8731555610,11100,11100,11100,11100,0
20231227,155300,8731555610,11100,11100,11100,11100,0
20231227,155200,8731555610,11100,11100,11100,11100,0
20231227,155100,8731555610,11100,11100,11100,11100,0
20231227,155000,8731555610,11100,11100,11100,11100,7844
20231227,154900,8731555610,11100,11100,11100,11100,0
20231227,154800,8731555610,11100,11100,11100,11100,0
20231227,154700,8731555610,11100,11100,11100,11100,0
20231227,154600,8731555610,11100,11100,11100,11100,0
20231227,154500,8731555610,11100,11100,11100,11100,0
20231227,154400,8731555610,11100,11100,11100,11100,0
20231227,154300,8731555610,11100,11100,11100,11100,0
20231227,154200,8731555610,11100,11100,11100,11100,0
20231227,154100,8731555610,11100,11100,11100,11100,0
20231227,154000,8731555610,11100,11100,11100,11100,0
20231227,153900,8731555610,11100,11100,11100,11100,0
20231227,153800,8731555610,11100,11100,11100,11100,0
20231227,153700,8731555610,11100,11100,11100,11100,0
20231227,153600,8731555610,11100,11100,11100,11100,0
20231227,153500,8731555610,11100,11100,11100,11100,0
20231227,153400,8731555610,11100,11100,11100,11100,0
20231227,153300,8731555610,11100,11100,11100,11100,0
20231227,153200,8731555610,11100,11100,11100,11100,0
20231227,153100,8731555610,11100,11100,11100,11100,0
20231227,153000,8731555610,11100,11100,11100,11100,7844
20231227,152900,8644487210,11170,11170,11170,11170,0
20231227,152800,8644487210,11170,11170,11170,11170,0
20231227,152700,8644487210,11170,11170,11170,11170,0
20231227,152600,8644487210,11170,11170,11170,11170,0
20231227,152500,8644487210,11170,11170,11170,11170,0
20231227,152400,8644487210,11170,11170,11170,11170,0
20231227,152300,8644487210,11170,11170,11170,11170,0
20231227,152200,8644487210,11170,11170,11170,11170,0
20231227,152100,8644487210,11170,11170,11170,11170,0
20231227,152000,8644487210,11170,11170,11170,11170,0
20231227,151900,8644487210,11170,11170,11170,11150,881
20231227,151800,8634655850,11170,11170,11170,11160,772
20231227,151700,8626032930,11170,11150,11170,11150,351
20231227,151600,8622118790,11150,11150,11160,11150,3770
20231227,151500,8580082000,11160,11170,11170,11160,610
20231227,151400,8573274180,11170,11180,11180,11170,44
20231227,151300,8572782620,11170,11170,11170,11170,506
20231227,151200,8567130600,11170,11150,11170,11150,230
20231227,151100,8564565250,11150,11150,11160,11150,282
20231227,151000,8561419820,11170,11160,11170,11160,1372
20231227,150900,8546104290,11160,11130,11160,11130,348
20231227,150800,8542227350,11130,11140,11140,11120,2884
20231227,150700,8510117370,11140,11140,11140,11120,643
20231227,150600,8502960930,11140,11150,11150,11140,1098
20231227,150500,8490723170,11160,11160,11160,11160,108
20231227,150400,8489517890,11160,11150,11160,11150,223
20231227,150300,8487029960,11150,11140,11150,11140,555
20231227,150200,8480841850,11150,11150,11150,11150,551
20231227,150100,8474698200,11150,11140,11150,11140,1182
20231227,150000,8461524680,11140,11120,11140,11120,617
20231227,145900,8454658180,11110,11110,11110,11110,0
20231227,145800,8454658180,11110,11110,11110,11110,35
20231227,145700,8454269330,11110,11130,11130,11110,1164
20231227,145600,8441330860,11130,11140,11140,11110,1022
20231227,145500,8429972680,11130,11120,11130,11120,346
20231227,145400,8426122700,11120,11140,11140,11120,178
20231227,145300,8424142380,11150,11160,11160,11150,386
20231227,145200,8419834670,11150,11150,11150,11120,715
20231227,145100,8411862870,11160,11100,11160,11100,2726
20231227,145000,8381501070,11110,11110,11110,11110,540
20231227,144900,8375501670,11120,11130,11130,11120,923
20231227,144800,8365237810,11130,11110,11130,11110,824
20231227,144700,8356076100,11120,11110,11120,11110,401
20231227,144600,8351620980,11110,11130,11130,11110,1904
20231227,144500,8330456680,11120,11120,11130,11120,380
20231227,144400,8326228080,11120,11120,11120,11120,731
20231227,144300,8318099360,11130,11120,11130,11120,401
20231227,144200,8313640150,11120,11120,11120,11120,242
20231227,144100,8310949110,11120,11120,11120,11120,178
20231227,144000,8308969750,11120,11120,11130,11120,268
20231227,143900,8305988960,11120,11120,11120,11120,20
20231227,143800,8305766560,11130,11130,11130,11130,50
20231227,143700,8305210060,11130,11100,11130,11100,187
20231227,143600,8303128900,11090,11120,11120,11090,189
20231227,143500,8301029000,11090,11110,11150,11090,2576
20231227,143400,8272449460,11100,11120,11160,11100,976
20231227,143300,8261605340,11150,11110,11150,11110,530
20231227,143200,8255715840,11150,11150,11150,11150,20
20231227,143100,8255492840,11160,11120,11160,11100,2179
20231227,143000,8231293480,11160,11110,11160,11100,94
20231227,142900,8230245710,11100,11110,11110,11100,81
20231227,142800,8229346270,11110,11110,11110,11110,13
20231227,142700,8229201840,11110,11120,11120,11110,215
20231227,142600,8226812370,11130,11130,11130,11130,295
20231227,142500,8223529020,11130,11150,11150,11130,201
20231227,142400,8221289340,11150,11150,11150,11150,111
20231227,142300,8220051690,11140,11110,11140,11110,953
20231227,142200,8209457510,11120,11110,11120,11110,1378
20231227,142100,8194147010,11120,11140,11140,11120,654
20231227,142000,8186871080,11130,11140,11140,11130,333
20231227,141900,8183163790,11140,11140,11150,11140,202
20231227,141800,8180913280,11140,11150,11150,11140,32
20231227,141700,8180556790,11140,11150,11150,11140,1258
20231227,141600,8166540670,11150,11150,11150,11150,239
20231227,141500,8163875820,11150,11160,11160,11150,216
20231227,141400,8161465320,11160,11160,11160,11160,77
20231227,141300,8160606000,11150,11150,11150,11150,451
20231227,141200,8155577350,11150,11160,11180,11150,1306
20231227,141100,8141008920,11180,11180,11180,11180,169
20231227,141000,8139119500,11180,11180,11180,11180,7
20231227,140900,8139041240,11190,11180,11190,11170,632
20231227,140800,8131975800,11180,11190,11190,11180,1449
20231227,140700,8115767290,11190,11190,11190,11190,50
20231227,140600,8115207790,11200,11200,11200,11200,20
20231227,140500,8114983790,11180,11180,11180,11180,174
20231227,140400,8113038470,11180,11180,11180,11180,94
20231227,140300,8111987550,11170,11190,11200,11170,2061
20231227,140200,8088933680,11200,11230,11230,11200,936
20231227,140100,8078443450,11240,11230,11240,11230,22
20231227,140000,8078196290,11240,11240,11240,11240,49
20231227,135900,8077645530,11240,11230,11250,11230,298
20231227,135800,8074298880,11230,11250,11250,11200,216
20231227,135700,8071873090,11250,11250,11250,11250,171
20231227,135600,8069949340,11250,11260,11260,11250,82
20231227,135500,8069026790,11250,11250,11250,11250,266
20231227,135400,8066034290,11250,11250,11250,11250,170
20231227,135300,8064121790,11250,11260,11260,11250,99
20231227,135200,8063007760,11260,11260,11260,11230,153
20231227,135100,8061286540,11260,11300,11300,11200,909
20231227,135000,8051093150,11230,11220,11310,11220,4313
20231227,134900,8002415280,11210,11220,11220,11210,53
20231227,134800,8001820720,11220,11210,11220,11210,88
20231227,134700,8000834190,11210,11210,11210,11210,178
20231227,134600,7998838810,11200,11200,11200,11200,117
20231227,134500,7997528410,11200,11190,11200,11190,340
20231227,134400,7993723310,11190,11200,11200,11180,1289
20231227,134300,7979311830,11200,11200,11200,11200,0
20231227,134200,7979311830,11200,11180,11200,11180,663
20231227,134100,7971893160,11180,11180,11180,11180,450
20231227,134000,7966862160,11180,11180,11180,11120,47
20231227,133900,7966337540,11180,11170,11180,11110,342
20231227,133800,7962533840,11170,11160,11170,11160,115
20231227,133700,7961250290,11160,11170,11180,11160,670
20231227,133600,7953769310,11170,11170,11170,11150,255
20231227,133500,7950921020,11150,11150,11150,11140,189
20231227,133400,7948814670,11150,11110,11150,11110,554
20231227,133300,7942648490,11110,11100,11110,11100,108
20231227,133200,7941449620,11100,11100,11110,11090,64
20231227,133100,7940739280,11100,11100,11100,11090,414
20231227,133000,7936143930,11100,11100,11100,11100,524
20231227,132900,7930327530,11100,11100,11100,11100,1
20231227,132800,7930316430,11070,11080,11080,11070,1746
20231227,132700,7910985300,11090,11100,11100,11090,761
20231227,132600,7902539810,11090,11100,11110,11090,1124
20231227,132500,7890055470,11110,11110,11110,11110,326
20231227,132400,7886433610,11110,11090,11110,11090,1016
20231227,132300,7875164760,11080,11090,11090,11080,162
20231227,132200,7873369660,11100,11140,11140,11100,410
20231227,132100,7868812110,11140,11140,11140,11140,180
20231227,132000,7866806910,11140,11150,11150,11140,620
20231227,131900,7859898620,11150,11170,11170,11080,5090
20231227,131800,7803290700,11150,11170,11180,11150,4633
20231227,131700,7751591350,11170,11170,11170,11170,608
20231227,131600,7744799990,11170,11170,11170,11170,1014
20231227,131500,7733473610,11180,11180,11180,11180,225
20231227,131400,7730958110,11180,11190,11190,11180,20
20231227,131300,7730734410,11180,11180,11190,11180,104
20231227,131200,7729571680,11170,11190,11190,11170,196
20231227,131100,7727379820,11170,11170,11170,11170,34
20231227,131000,7727000040,11170,11180,11180,11170,80
20231227,130900,7726106040,11180,11170,11180,11170,284
20231227,130800,7722933560,11170,11190,11190,11170,1080
20231227,130700,7710868760,11180,11200,11200,11180,323
20231227,130600,7707256350,11200,11230,11230,11200,535
20231227,130500,7701248330,11240,11250,11250,11240,103
20231227,130400,7700090580,11250,11190,11250,11180,2467
20231227,130300,7672440850,11190,11190,11190,11180,602
20231227,130200,7665706980,11190,11200,11200,11190,508
20231227,130100,7660022340,11200,11220,11220,11190,2206
20231227,130000,7635328470,11230,11230,11230,11230,9
20231227,125900,7635227400,11230,11230,11240,11230,173
20231227,125800,7633284180,11240,11240,11240,11230,616
20231227,125700,7626361940,11240,11230,11240,11230,521
20231227,125600,7620508020,11200,11240,11240,11190,948
20231227,125500,7609899350,11190,11200,11210,11190,2051
20231227,125400,7586941310,11200,11250,11250,11200,654
20231227,125300,7579608870,11250,11260,11270,11210,3477
20231227,125200,7540555100,11260,11250,11260,11250,235
20231227,125100,7537909090,11250,11270,11270,11250,1713
20231227,125000,7518619740,11270,11280,11280,11270,191
20231227,124900,7516465670,11280,11280,11300,11270,98
20231227,124800,7515359830,11280,11260,11280,11260,132
20231227,124700,7513872700,11260,11270,11270,11250,1757
20231227,124600,7494087490,11270,11240,11270,11240,2031
20231227,124500,7471204640,11240,11270,11270,11230,807
20231227,124400,7462125380,11290,11300,11320,11290,1502
20231227,124300,7445146340,11300,11280,11300,11280,1491
20231227,124200,7428311960,11280,11250,11280,11250,1219
20231227,124100,7414589010,11250,11280,11290,11250,4308
20231227,124000,7366007310,11270,11200,11270,11200,9454
20231227,123900,7259757900,11180,11170,11230,11170,3967
20231227,123800,7215390480,11170,11160,11170,11160,788
20231227,123700,7206590540,11160,11140,11160,11140,2457
20231227,123600,7179172530,11140,11140,11150,11130,338
20231227,123500,7175408700,11130,11120,11130,11120,635
20231227,123400,7168344130,11120,11120,11120,11120,68
20231227,123300,7167587970,11130,11100,11130,11100,1324
20231227,123200,7152879670,11110,11100,11110,11100,358
20231227,123100,7148905030,11100,11100,11100,11100,160
20231227,123000,7147129030,11090,11100,11100,11090,22
20231227,122900,7146885030,11080,11090,11090,11080,231
20231227,122800,7144324190,11080,11100,11110,11080,1776
20231227,122700,7124615680,11100,11100,11100,11090,316
20231227,122600,7121110680,11090,11060,11090,11060,4135
20231227,122500,7075296050,11060,11010,11060,11010,2654
20231227,122400,7046000560,11010,11020,11020,11010,125
20231227,122300,7044623890,11010,10980,11010,10980,2216
20231227,122200,7020260440,10980,10970,10980,10970,232
20231227,122100,7017715190,10970,10980,10990,10970,84
20231227,122000,7016792580,10990,10980,10990,10980,152
20231227,121900,7015123110,10990,10980,10990,10980,107
20231227,121800,7013948230,10980,10990,10990,10980,27
20231227,121700,7013651730,10990,10950,10990,10950,148
20231227,121600,7012025770,10950,10990,10990,10950,211
20231227,121500,7009714880,10990,10950,10990,10950,65
20231227,121400,7009002680,10950,10940,10950,10940,470
20231227,121300,7003860450,10950,10950,10950,10940,408
20231227,121200,6999392950,10950,10970,10970,10950,705
20231227,121100,6991673000,10970,10970,10970,10970,10
20231227,121000,6991563300,10970,10970,10970,10940,1181
20231227,120900,6978619760,10970,10970,10970,10970,5
20231227,120800,6978564910,10940,10950,10950,10940,118
20231227,120700,6977273930,10950,10950,10950,10950,5
20231227,120600,6977219180,10940,10960,10960,10940,1555
20231227,120500,6960196230,10960,10970,10970,10960,157
20231227,120400,6958475380,10960,10990,10990,10960,2103
20231227,120300,6935417010,10970,10970,10970,10970,0
20231227,120200,6935417010,10970,10970,10980,10970,137
20231227,120100,6933914020,10970,10980,10980,10970,323
20231227,120000,6930368710,10990,11000,11000,10990,366
20231227,115900,6926343370,10990,11020,11020,10990,596
20231227,115800,6919789210,11020,10980,11020,10980,785
20231227,115700,6911169170,10990,10990,10990,10990,535
20231227,115600,6905289520,10990,11010,11020,10990,829
20231227,115500,6896170330,11000,11020,11020,11000,4206
20231227,115400,6849874290,11020,11020,11020,11010,86
20231227,115300,6848927000,11010,11040,11040,11010,1445
20231227,115200,6832997560,11030,11020,11030,11020,412
20231227,115100,6828456670,11020,11010,11020,11000,733
20231227,115000,6820386050,11010,11020,11020,11000,460
20231227,114900,6815323250,11020,11000,11020,11000,5111
20231227,114800,6759089570,11000,11000,11000,11000,1017
20231227,114700,6747902570,11000,11000,11000,11000,381
20231227,114600,6743711570,11000,11000,11000,10990,877
20231227,114500,6734071220,11000,11000,11000,11000,1002
20231227,114400,6723049220,11000,10980,11000,10980,1054
20231227,114300,6711459390,10990,10980,10990,10980,520
20231227,114200,6705745710,10970,10970,10970,10970,968
20231227,114100,6695126750,10960,10970,10970,10960,91
20231227,114000,6694128890,10970,10950,10970,10950,318
20231227,113900,6690645510,10950,10950,10950,10950,258
20231227,113800,6687820410,10960,10950,10960,10950,41
20231227,113700,6687371440,10950,10950,10950,10950,200
20231227,113600,6685181440,10960,10950,10960,10950,140
20231227,113500,6683647500,10950,10950,10960,10940,2165
20231227,113400,6659940750,10940,10950,10950,10940,413
20231227,113300,6655422200,10950,10930,10950,10930,117
20231227,113200,6654141730,10930,10930,10940,10930,668
20231227,113100,6646840360,10930,10940,10940,10930,666
20231227,113000,6639559730,10940,10950,10950,10940,90
20231227,112900,6638574470,10950,10920,10950,10920,1899
20231227,112800,6617784380,10920,10910,10920,10910,277
20231227,112700,6614759970,10920,10970,10980,10910,5233
20231227,112600,6557472230,10970,10960,10970,10960,190
20231227,112500,6555388700,10960,10960,10960,10950,756
20231227,112400,6547105950,10960,10950,10970,10940,1002
20231227,112300,6536126450,10950,10950,10950,10930,435
20231227,112200,6531368900,10950,10900,10950,10890,4452
20231227,112100,6482715350,10890,10860,10890,10860,403
20231227,112000,6478330570,10860,10860,10890,10860,606
20231227,111900,6471734760,10860,10840,10870,10830,1563
20231227,111800,6454766070,10840,10860,10860,10830,2540
20231227,111700,6427228570,10860,10850,10870,10850,943
20231227,111600,6416988630,10850,10840,10860,10840,2398
20231227,111500,6390981180,10840,10830,10840,10830,415
20231227,111400,6386483180,10830,10820,10850,10820,1487
20231227,111300,6370370790,10820,10840,10840,10790,1308
20231227,111200,6356207510,10850,10800,10850,10800,1389
20231227,111100,6341179200,10800,10780,10800,10760,1390
20231227,111000,6326189910,10780,10740,10780,10740,2561
20231227,110900,6298612200,10740,10730,10740,10710,1875
20231227,110800,6278496200,10730,10700,10730,10700,382
20231227,110700,6274402500,10700,10690,10730,10690,1310
20231227,110600,6260389970,10690,10690,10690,10680,774
20231227,110500,6252121660,10690,10700,10720,10690,1346
20231227,110400,6237723780,10700,10670,10720,10670,2460
20231227,110300,6211406040,10670,10680,10690,10670,1269
20231227,110200,6197854820,10680,10730,10730,10670,3135
20231227,110100,6164355310,10730,10710,10730,10700,810
20231227,110000,6155681240,10730,10740,10750,10720,1275
20231227,105900,6142002260,10740,10740,10750,10730,243
20231227,105800,6139394200,10740,10750,10750,10720,612
20231227,105700,6132825230,10740,10700,10750,10690,2192
20231227,105600,6109375350,10690,10730,10750,10690,3614
20231227,105500,6070689590,10720,10770,10770,10720,3971
20231227,105400,6028090070,10770,10780,10780,10740,1156
20231227,105300,6015666830,10780,10760,10790,10750,946
20231227,105200,6005486130,10780,10760,10790,10730,1812
20231227,105100,5985990140,10760,10770,10770,10740,1228
20231227,105000,5972789160,10770,10770,10770,10750,132
20231227,104900,5971369130,10770,10770,10770,10740,721
20231227,104800,5963624630,10740,10770,10770,10740,855
20231227,104700,5954439940,10770,10790,10790,10740,1453
20231227,104600,5938799890,10790,10740,10790,10740,2480
20231227,104500,5912164240,10730,10750,10750,10730,797
20231227,104400,5903603850,10800,10740,10800,10730,657
20231227,104300,5896547870,10810,10760,10810,10740,1524
20231227,104200,5880164300,10780,10780,10780,10740,820
20231227,104100,5871335580,10780,10720,10830,10710,1174
20231227,104000,5858739590,10760,10810,10830,10710,3356
20231227,103900,5822698500,10830,10810,10830,10740,2454
20231227,103800,5796260480,10770,10830,10860,10770,3558
20231227,103700,5757829080,10820,10850,10860,10820,4430
20231227,103600,5709757320,10850,10800,10850,10800,475
20231227,103500,5704604170,10860,10850,10860,10790,3726
20231227,103400,5664244080,10840,10840,10850,10840,613
20231227,103300,5657597460,10840,10800,10850,10770,17444
20231227,103200,5469232470,10800,10800,10800,10790,976
20231227,103100,5458692410,10800,10800,10800,10790,270
20231227,103000,5455776610,10800,10790,10800,10780,1687
20231227,102900,5437564420,10790,10790,10800,10780,776
20231227,102800,5429188000,10790,10780,10790,10770,552
20231227,102700,5423237420,10770,10800,10800,10770,1423
20231227,102600,5407896820,10800,10810,10810,10790,930
20231227,102500,5397856390,10800,10820,10830,10800,2663
20231227,102400,5369065650,10820,10790,10830,10770,1863
20231227,102300,5348956010,10780,10770,10800,10760,5294
20231227,102200,5291837430,10770,10710,10770,10710,4079
20231227,102100,5248061800,10720,10730,10730,10710,735
20231227,102000,5240186800,10730,10710,10730,10710,2718
20231227,101900,5211052290,10710,10690,10730,10670,3424
20231227,101800,5174402050,10690,10600,10690,10600,4273
20231227,101700,5128807690,10580,10650,10680,10580,4765
20231227,101600,5078275030,10640,10590,10650,10580,7096
20231227,101500,5003020350,10580,10590,10600,10580,2828
20231227,101400,4973076980,10600,10630,10640,10600,9937
20231227,101300,4867641170,10630,10640,10680,10600,9184
20231227,101200,4769948590,10680,10740,10740,10610,22844
20231227,101100,4526511440,10730,10730,10740,10720,2505
20231227,101000,4499638150,10740,10770,10770,10740,5472
20231227,100900,4440822070,10770,10790,10790,10750,2568
20231227,100800,4413180960,10790,10840,10840,10770,2365
20231227,100700,4387684010,10800,10770,10800,10760,4966
20231227,100600,4334156260,10780,10850,10850,10770,1765
20231227,100500,4315101330,10850,10880,10880,10830,1792
20231227,100400,4295660940,10880,10810,10880,10810,1880
20231227,100300,4275245840,10810,10770,10840,10760,3443
20231227,100200,4238109730,10780,10800,10810,10770,3116
20231227,100100,4204473660,10810,10820,10830,10800,2760
20231227,100000,4174626860,10840,10870,10870,10830,3178
20231227,095900,4140160730,10860,10890,10890,10860,911
20231227,095800,4130258310,10890,10910,10910,10870,251
20231227,095700,4127521650,10900,10910,10930,10870,1143
20231227,095600,4115077650,10910,10900,10910,10870,847
20231227,095500,4105853120,10900,10850,10900,10850,2458
20231227,095400,4079111690,10850,10800,10850,10800,9964
20231227,095300,3971441820,10800,10840,10840,10800,11852
20231227,095200,3843280310,10830,10900,10900,10830,4873
20231227,095100,3790349160,10900,10940,10970,10900,4384
20231227,095000,3742498590,10940,10990,11000,10900,5044
20231227,094900,3687424170,10990,10960,10990,10930,2088
20231227,094800,3664560400,10940,10930,10980,10920,1715
20231227,094700,3645773860,10950,10900,10980,10880,2941
20231227,094600,3613673400,10860,10840,10910,10840,11999
20231227,094500,3482994370,10840,10900,10900,10840,11661
20231227,094400,3356252380,10900,10970,10970,10860,11706
20231227,094300,3228712900,10970,11060,11060,10950,8233
20231227,094200,3138232820,11050,11070,11120,11000,8645
20231227,094100,3042939680,11110,11160,11160,11050,8281
20231227,094000,2951199790,11170,11170,11180,11150,1462
20231227,093900,2934879410,11170,11140,11180,11140,1512
20231227,093800,2918016480,11150,11120,11150,11120,2374
20231227,093700,2891613360,11120,11050,11150,11030,3047
20231227,093600,2857767630,11050,11030,11090,11010,9792
20231227,093500,2749740430,11040,11080,11080,11030,6448
20231227,093400,2678456750,11080,11110,11150,11070,6061
20231227,093300,2611202460,11110,11080,11150,11030,6104
20231227,093200,2543524890,11060,11180,11180,11060,15635
20231227,093100,2369535720,11190,11240,11240,11170,8718
20231227,093000,2271860890,11270,11280,11290,11230,8211
20231227,092900,2179450210,11280,11340,11390,11280,10887
20231227,092800,2056317490,11390,11330,11430,11330,683
20231227,092700,2048561590,11450,11380,11450,11320,3146
20231227,092600,2012884640,11380,11420,11450,11350,5512
20231227,092500,1950026930,11460,11460,11470,11410,1972
20231227,092400,1927471110,11460,11470,11480,11460,487
20231227,092300,1921883590,11470,11440,11470,11420,826
20231227,092200,1912435940,11450,11480,11480,11420,909
20231227,092100,1902026460,11450,11420,11480,11410,2773
20231227,092000,1870332500,11420,11330,11420,11320,9303
20231227,091900,1764567100,11330,11370,11370,11330,5566
20231227,091800,1701393100,11370,11390,11400,11360,4952
20231227,091700,1645017440,11400,11420,11420,11390,2573
20231227,091600,1615696770,11420,11450,11450,11380,4919
20231227,091500,1559595020,11420,11500,11530,11420,4268
20231227,091400,1510661630,11490,11500,11510,11460,3594
20231227,091300,1469358710,11490,11460,11500,11420,6678
20231227,091200,1392738650,11420,11350,11460,11280,12133
20231227,091100,1255396440,11290,11400,11400,11250,11279
20231227,091000,1127869200,11400,11580,11580,11320,9992
20231227,090900,1013402720,11520,11590,11620,11520,5600
20231227,090800,948553420,11600,11630,11650,11600,2907
20231227,090700,914791550,11600,11590,11660,11570,5600
20231227,090600,849850910,11580,11670,11680,11580,11615
20231227,090500,714959610,11670,11760,11780,11670,14905
20231227,090400,539994290,11760,11870,11870,11760,2427
20231227,090300,511394260,11870,11890,11890,11760,6298
20231227,090200,437014720,11890,11890,11970,11870,3605
20231227,090100,394055360,11880,11770,11880,11630,10736
20231227,090000,268036950,11770,11600,11800,11600,22724
Reference in New Issue Copy Permalink