ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/204210/min/candle-20231227.csv

690 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
20231227,202700,1140264970,11580,11580,11580,11580,273
20231227,202600,1140264970,11580,11580,11580,11580,0
20231227,202500,1140264970,11580,11580,11580,11580,0
20231227,202400,1140264970,11580,11580,11580,11580,0
20231227,202300,1140264970,11580,11580,11580,11580,0
20231227,202200,1140264970,11580,11580,11580,11580,0
20231227,202100,1140264970,11580,11580,11580,11580,0
20231227,202000,1140264970,11580,11580,11580,11580,0
20231227,201900,1140264970,11580,11580,11580,11580,0
20231227,201800,1140264970,11580,11580,11580,11580,0
20231227,201700,1140264970,11580,11580,11580,11580,0
20231227,201600,1140264970,11580,11580,11580,11580,0
20231227,201500,1140264970,11580,11580,11580,11580,0
20231227,201400,1140264970,11580,11580,11580,11580,0
20231227,201300,1140264970,11580,11580,11580,11580,0
20231227,201200,1140264970,11580,11580,11580,11580,0
20231227,201100,1140264970,11580,11580,11580,11580,0
20231227,201000,1140264970,11580,11580,11580,11580,0
20231227,200900,1140264970,11580,11580,11580,11580,0
20231227,200800,1140264970,11580,11580,11580,11580,0
20231227,200700,1140264970,11580,11580,11580,11580,0
20231227,200600,1140264970,11580,11580,11580,11580,0
20231227,200500,1140264970,11580,11580,11580,11580,0
20231227,200400,1140264970,11580,11580,11580,11580,0
20231227,200300,1140264970,11580,11580,11580,11580,0
20231227,200200,1140264970,11580,11580,11580,11580,0
20231227,200100,1140264970,11580,11580,11580,11580,0
20231227,200000,1140264970,11580,11580,11580,11580,0
20231227,195900,1140264970,11580,11580,11580,11580,0
20231227,195800,1140264970,11580,11580,11580,11580,0
20231227,195700,1140264970,11580,11580,11580,11580,273
20231227,195600,1140264970,11580,11580,11580,11580,0
20231227,195500,1140264970,11580,11580,11580,11580,0
20231227,195400,1140264970,11580,11580,11580,11580,0
20231227,195300,1140264970,11580,11580,11580,11580,0
20231227,195200,1140264970,11580,11580,11580,11580,0
20231227,195100,1140264970,11580,11580,11580,11580,0
20231227,195000,1140264970,11580,11580,11580,11580,0
20231227,194900,1140264970,11580,11580,11580,11580,0
20231227,194800,1140264970,11580,11580,11580,11580,0
20231227,194700,1140264970,11580,11580,11580,11580,0
20231227,194600,1140264970,11580,11580,11580,11580,0
20231227,194500,1140264970,11580,11580,11580,11580,0
20231227,194400,1140264970,11580,11580,11580,11580,0
20231227,194300,1140264970,11580,11580,11580,11580,0
20231227,194200,1140264970,11580,11580,11580,11580,0
20231227,194100,1140264970,11580,11580,11580,11580,0
20231227,194000,1140264970,11580,11580,11580,11580,0
20231227,193900,1140264970,11580,11580,11580,11580,0
20231227,193800,1140264970,11580,11580,11580,11580,0
20231227,193700,1140264970,11580,11580,11580,11580,0
20231227,193600,1140264970,11580,11580,11580,11580,0
20231227,193500,1140264970,11580,11580,11580,11580,0
20231227,193400,1140264970,11580,11580,11580,11580,0
20231227,193300,1140264970,11580,11580,11580,11580,0
20231227,193200,1140264970,11580,11580,11580,11580,0
20231227,193100,1140264970,11580,11580,11580,11580,0
20231227,193000,1140264970,11580,11580,11580,11580,0
20231227,192900,1140264970,11580,11580,11580,11580,0
20231227,192800,1140264970,11580,11580,11580,11580,0
20231227,192700,1140264970,11580,11580,11580,11580,273
20231227,192600,1140264970,11580,11580,11580,11580,0
20231227,192500,1140264970,11580,11580,11580,11580,0
20231227,192400,1140264970,11580,11580,11580,11580,0
20231227,192300,1140264970,11580,11580,11580,11580,0
20231227,192200,1140264970,11580,11580,11580,11580,0
20231227,192100,1140264970,11580,11580,11580,11580,0
20231227,192000,1140264970,11580,11580,11580,11580,0
20231227,191900,1140264970,11580,11580,11580,11580,0
20231227,191800,1140264970,11580,11580,11580,11580,0
20231227,191700,1140264970,11580,11580,11580,11580,0
20231227,191600,1140264970,11580,11580,11580,11580,0
20231227,191500,1140264970,11580,11580,11580,11580,0
20231227,191400,1140264970,11580,11580,11580,11580,0
20231227,191300,1140264970,11580,11580,11580,11580,0
20231227,191200,1140264970,11580,11580,11580,11580,0
20231227,191100,1140264970,11580,11580,11580,11580,0
20231227,191000,1140264970,11580,11580,11580,11580,0
20231227,190900,1140264970,11580,11580,11580,11580,0
20231227,190800,1140264970,11580,11580,11580,11580,0
20231227,190700,1140264970,11580,11580,11580,11580,0
20231227,190600,1140264970,11580,11580,11580,11580,0
20231227,190500,1140264970,11580,11580,11580,11580,0
20231227,190400,1140264970,11580,11580,11580,11580,0
20231227,190300,1140264970,11580,11580,11580,11580,0
20231227,190200,1140264970,11580,11580,11580,11580,0
20231227,190100,1140264970,11580,11580,11580,11580,0
20231227,190000,1140264970,11580,11580,11580,11580,0
20231227,185900,1140264970,11580,11580,11580,11580,0
20231227,185800,1140264970,11580,11580,11580,11580,0
20231227,185700,1140264970,11580,11580,11580,11580,273
20231227,185600,1140264970,11580,11580,11580,11580,0
20231227,185500,1140264970,11580,11580,11580,11580,0
20231227,185400,1140264970,11580,11580,11580,11580,0
20231227,185300,1140264970,11580,11580,11580,11580,0
20231227,185200,1140264970,11580,11580,11580,11580,0
20231227,185100,1140264970,11580,11580,11580,11580,0
20231227,185000,1140264970,11580,11580,11580,11580,0
20231227,184900,1140264970,11580,11580,11580,11580,0
20231227,184800,1140264970,11580,11580,11580,11580,0
20231227,184700,1140264970,11580,11580,11580,11580,0
20231227,184600,1140264970,11580,11580,11580,11580,0
20231227,184500,1140264970,11580,11580,11580,11580,0
20231227,184400,1140264970,11580,11580,11580,11580,0
20231227,184300,1140264970,11580,11580,11580,11580,0
20231227,184200,1140264970,11580,11580,11580,11580,0
20231227,184100,1140264970,11580,11580,11580,11580,0
20231227,184000,1140264970,11580,11580,11580,11580,0
20231227,183900,1140264970,11580,11580,11580,11580,0
20231227,183800,1140264970,11580,11580,11580,11580,0
20231227,183700,1140264970,11580,11580,11580,11580,0
20231227,183600,1140264970,11580,11580,11580,11580,0
20231227,183500,1140264970,11580,11580,11580,11580,0
20231227,183400,1140264970,11580,11580,11580,11580,0
20231227,183300,1140264970,11580,11580,11580,11580,0
20231227,183200,1140264970,11580,11580,11580,11580,0
20231227,183100,1140264970,11580,11580,11580,11580,0
20231227,183000,1140264970,11580,11580,11580,11580,0
20231227,182900,1140264970,11580,11580,11580,11580,0
20231227,182800,1140264970,11580,11580,11580,11580,0
20231227,182700,1140264970,11580,11580,11580,11580,273
20231227,182600,1140264970,11580,11580,11580,11580,0
20231227,182500,1140264970,11580,11580,11580,11580,0
20231227,182400,1140264970,11580,11580,11580,11580,0
20231227,182300,1140264970,11580,11580,11580,11580,0
20231227,182200,1140264970,11580,11580,11580,11580,0
20231227,182100,1140264970,11580,11580,11580,11580,0
20231227,182000,1140264970,11580,11580,11580,11580,0
20231227,181900,1140264970,11580,11580,11580,11580,0
20231227,181800,1140264970,11580,11580,11580,11580,0
20231227,181700,1140264970,11580,11580,11580,11580,0
20231227,181600,1140264970,11580,11580,11580,11580,0
20231227,181500,1140264970,11580,11580,11580,11580,0
20231227,181400,1140264970,11580,11580,11580,11580,0
20231227,181300,1140264970,11580,11580,11580,11580,0
20231227,181200,1140264970,11580,11580,11580,11580,0
20231227,181100,1140264970,11580,11580,11580,11580,0
20231227,181000,1140264970,11580,11580,11580,11580,0
20231227,180900,1140264970,11580,11580,11580,11580,0
20231227,180800,1140264970,11580,11580,11580,11580,0
20231227,180700,1140264970,11580,11580,11580,11580,0
20231227,180600,1140264970,11580,11580,11580,11580,0
20231227,180500,1140264970,11580,11580,11580,11580,0
20231227,180400,1140264970,11580,11580,11580,11580,0
20231227,180300,1140264970,11580,11580,11580,11580,0
20231227,180200,1140264970,11580,11580,11580,11580,0
20231227,180100,1140264970,11580,11580,11580,11580,0
20231227,180000,1140264970,11580,11580,11580,11580,0
20231227,175900,1140264970,11580,11580,11580,11580,0
20231227,175800,1140264970,11580,11580,11580,11580,0
20231227,175700,1140264970,11580,11580,11580,11580,273
20231227,175600,1140264970,11580,11580,11580,11580,0
20231227,175500,1140264970,11580,11580,11580,11580,0
20231227,175400,1140264970,11580,11580,11580,11580,0
20231227,175300,1140264970,11580,11580,11580,11580,0
20231227,175200,1140264970,11580,11580,11580,11580,0
20231227,175100,1140264970,11580,11580,11580,11580,0
20231227,175000,1140264970,11580,11580,11580,11580,0
20231227,174900,1140264970,11580,11580,11580,11580,0
20231227,174800,1140264970,11580,11580,11580,11580,0
20231227,174700,1140264970,11580,11580,11580,11580,0
20231227,174600,1140264970,11580,11580,11580,11580,0
20231227,174500,1140264970,11580,11580,11580,11580,0
20231227,174400,1140264970,11580,11580,11580,11580,0
20231227,174300,1140264970,11580,11580,11580,11580,0
20231227,174200,1140264970,11580,11580,11580,11580,0
20231227,174100,1140264970,11580,11580,11580,11580,0
20231227,174000,1140264970,11580,11580,11580,11580,0
20231227,173900,1140264970,11580,11580,11580,11580,0
20231227,173800,1140264970,11580,11580,11580,11580,0
20231227,173700,1140264970,11580,11580,11580,11580,0
20231227,173600,1140264970,11580,11580,11580,11580,0
20231227,173500,1140264970,11580,11580,11580,11580,0
20231227,173400,1140264970,11580,11580,11580,11580,0
20231227,173300,1140264970,11580,11580,11580,11580,0
20231227,173200,1140264970,11580,11580,11580,11580,0
20231227,173100,1140264970,11580,11580,11580,11580,0
20231227,173000,1140264970,11580,11580,11580,11580,0
20231227,172900,1140264970,11580,11580,11580,11580,0
20231227,172800,1140264970,11580,11580,11580,11580,0
20231227,172700,1140264970,11580,11580,11580,11580,273
20231227,172600,1140264970,11580,11580,11580,11580,0
20231227,172500,1140264970,11580,11580,11580,11580,0
20231227,172400,1140264970,11580,11580,11580,11580,0
20231227,172300,1140264970,11580,11580,11580,11580,0
20231227,172200,1140264970,11580,11580,11580,11580,0
20231227,172100,1140264970,11580,11580,11580,11580,0
20231227,172000,1140264970,11580,11580,11580,11580,0
20231227,171900,1140264970,11580,11580,11580,11580,0
20231227,171800,1140264970,11580,11580,11580,11580,0
20231227,171700,1140264970,11580,11580,11580,11580,0
20231227,171600,1140264970,11580,11580,11580,11580,0
20231227,171500,1140264970,11580,11580,11580,11580,0
20231227,171400,1140264970,11580,11580,11580,11580,0
20231227,171300,1140264970,11580,11580,11580,11580,0
20231227,171200,1140264970,11580,11580,11580,11580,0
20231227,171100,1140264970,11580,11580,11580,11580,0
20231227,171000,1140264970,11580,11580,11580,11580,0
20231227,170900,1140264970,11580,11580,11580,11580,0
20231227,170800,1140264970,11580,11580,11580,11580,0
20231227,170700,1140264970,11580,11580,11580,11580,0
20231227,170600,1140264970,11580,11580,11580,11580,0
20231227,170500,1140264970,11580,11580,11580,11580,0
20231227,170400,1140264970,11580,11580,11580,11580,0
20231227,170300,1140264970,11580,11580,11580,11580,0
20231227,170200,1140264970,11580,11580,11580,11580,0
20231227,170100,1140264970,11580,11580,11580,11580,0
20231227,170000,1140264970,11580,11580,11580,11580,0
20231227,165900,1140264970,11580,11580,11580,11580,0
20231227,165800,1140264970,11580,11580,11580,11580,0
20231227,165700,1140264970,11580,11580,11580,11580,273
20231227,165600,1140264970,11580,11580,11580,11580,0
20231227,165500,1140264970,11580,11580,11580,11580,0
20231227,165400,1140264970,11580,11580,11580,11580,0
20231227,165300,1140264970,11580,11580,11580,11580,0
20231227,165200,1140264970,11580,11580,11580,11580,0
20231227,165100,1140264970,11580,11580,11580,11580,0
20231227,165000,1140264970,11580,11580,11580,11580,0
20231227,164900,1140264970,11580,11580,11580,11580,0
20231227,164800,1140264970,11580,11580,11580,11580,0
20231227,164700,1140264970,11580,11580,11580,11580,0
20231227,164600,1140264970,11580,11580,11580,11580,0
20231227,164500,1140264970,11580,11580,11580,11580,0
20231227,164400,1140264970,11580,11580,11580,11580,0
20231227,164300,1140264970,11580,11580,11580,11580,0
20231227,164200,1140264970,11580,11580,11580,11580,0
20231227,164100,1140264970,11580,11580,11580,11580,0
20231227,164000,1140264970,11580,11580,11580,11580,0
20231227,163900,1140264970,11580,11580,11580,11580,0
20231227,163800,1140264970,11580,11580,11580,11580,0
20231227,163700,1140264970,11580,11580,11580,11580,0
20231227,163600,1140264970,11580,11580,11580,11580,0
20231227,163500,1140264970,11580,11580,11580,11580,0
20231227,163400,1140264970,11580,11580,11580,11580,0
20231227,163300,1140264970,11580,11580,11580,11580,0
20231227,163200,1140264970,11580,11580,11580,11580,0
20231227,163100,1140264970,11580,11580,11580,11580,0
20231227,163000,1140264970,11580,11580,11580,11580,0
20231227,162900,1140264970,11580,11580,11580,11580,0
20231227,162800,1140264970,11580,11580,11580,11580,0
20231227,162700,1140264970,11580,11580,11580,11580,273
20231227,162600,1140264970,11580,11580,11580,11580,0
20231227,162500,1140264970,11580,11580,11580,11580,0
20231227,162400,1140264970,11580,11580,11580,11580,0
20231227,162300,1140264970,11580,11580,11580,11580,0
20231227,162200,1140264970,11580,11580,11580,11580,0
20231227,162100,1140264970,11580,11580,11580,11580,0
20231227,162000,1140264970,11580,11580,11580,11580,0
20231227,161900,1140264970,11580,11580,11580,11580,0
20231227,161800,1140264970,11580,11580,11580,11580,0
20231227,161700,1140264970,11580,11580,11580,11580,0
20231227,161600,1140264970,11580,11580,11580,11580,0
20231227,161500,1140264970,11580,11580,11580,11580,0
20231227,161400,1140264970,11580,11580,11580,11580,0
20231227,161300,1140264970,11580,11580,11580,11580,0
20231227,161200,1140264970,11580,11580,11580,11580,0
20231227,161100,1140264970,11580,11580,11580,11580,0
20231227,161000,1140264970,11580,11580,11580,11580,0
20231227,160900,1140264970,11580,11580,11580,11580,0
20231227,160800,1140264970,11580,11580,11580,11580,0
20231227,160700,1140264970,11580,11580,11580,11580,0
20231227,160600,1140264970,11580,11580,11580,11580,0
20231227,160500,1140264970,11580,11580,11580,11580,0
20231227,160400,1140264970,11580,11580,11580,11580,0
20231227,160300,1140264970,11580,11580,11580,11580,0
20231227,160200,1140264970,11580,11580,11580,11580,0
20231227,160100,1140264970,11580,11580,11580,11580,0
20231227,160000,1140264970,11580,11580,11580,11580,0
20231227,155900,1140264970,11580,11580,11580,11580,0
20231227,155800,1140264970,11580,11580,11580,11580,0
20231227,155700,1140264970,11580,11580,11580,11580,273
20231227,155600,1140264970,11580,11580,11580,11580,0
20231227,155500,1140264970,11580,11580,11580,11580,0
20231227,155400,1140264970,11580,11580,11580,11580,0
20231227,155300,1140264970,11580,11580,11580,11580,0
20231227,155200,1140264970,11580,11580,11580,11580,0
20231227,155100,1140264970,11580,11580,11580,11580,0
20231227,155000,1140264970,11580,11580,11580,11580,0
20231227,154900,1140264970,11580,11580,11580,11580,0
20231227,154800,1140264970,11580,11580,11580,11580,0
20231227,154700,1140264970,11580,11580,11580,11580,0
20231227,154600,1140264970,11580,11580,11580,11580,0
20231227,154500,1140264970,11580,11580,11580,11580,0
20231227,154400,1140264970,11580,11580,11580,11580,0
20231227,154300,1140264970,11580,11580,11580,11580,0
20231227,154200,1140264970,11580,11580,11580,11580,0
20231227,154100,1140264970,11580,11580,11580,11580,0
20231227,154000,1140264970,11580,11580,11580,11580,0
20231227,153900,1140264970,11580,11580,11580,11580,0
20231227,153800,1140264970,11580,11580,11580,11580,0
20231227,153700,1140264970,11580,11580,11580,11580,0
20231227,153600,1140264970,11580,11580,11580,11580,0
20231227,153500,1140264970,11580,11580,11580,11580,0
20231227,153400,1140264970,11580,11580,11580,11580,0
20231227,153300,1140264970,11580,11580,11580,11580,0
20231227,153200,1140264970,11580,11580,11580,11580,0
20231227,153100,1140264970,11580,11580,11580,11580,0
20231227,153000,1140264970,11580,11580,11580,11580,273
20231227,152900,1137103630,11580,11580,11580,11580,0
20231227,152800,1137103630,11580,11580,11580,11580,0
20231227,152700,1137103630,11580,11580,11580,11580,0
20231227,152600,1137103630,11580,11580,11580,11580,0
20231227,152500,1137103630,11580,11580,11580,11580,0
20231227,152400,1137103630,11580,11580,11580,11580,0
20231227,152300,1137103630,11580,11580,11580,11580,0
20231227,152200,1137103630,11580,11580,11580,11580,0
20231227,152100,1137103630,11580,11580,11580,11580,0
20231227,152000,1137103630,11580,11580,11580,11580,0
20231227,151900,1137103630,11580,11560,11580,11560,205
20231227,151800,1134733730,11560,11560,11570,11560,65
20231227,151700,1133982150,11590,11590,11590,11590,0
20231227,151600,1133982150,11590,11600,11600,11590,1580
20231227,151500,1115661950,11600,11600,11600,11600,200
20231227,151400,1113341950,11680,11670,11680,11670,100
20231227,151300,1112174100,11680,11590,11680,11570,57
20231227,151200,1111513400,11570,11560,11570,11560,310
20231227,151100,1107926810,11570,11540,11570,11540,238
20231227,151000,1105175000,11550,11580,11580,11450,47
20231227,150900,1104635450,11580,11550,11580,11550,610
20231227,150800,1097582620,11550,11480,11550,11480,380
20231227,150700,1093202440,11420,11410,11420,11410,2000
20231227,150600,1070372440,11500,11510,11520,11500,51
20231227,150500,1069785470,11500,11520,11520,11500,6
20231227,150400,1069716370,11540,11500,11550,11500,105
20231227,150300,1068508060,11500,11480,11500,11480,20
20231227,150200,1068278310,11390,11490,11490,11380,1004
20231227,150100,1056828420,11480,11480,11480,11480,15
20231227,150000,1056656220,11480,11490,11490,11480,313
20231227,145900,1053062380,11480,11560,11560,11480,1000
20231227,145800,1041566210,11570,11570,11570,11570,30
20231227,145700,1041219110,11570,11570,11570,11570,37
20231227,145600,1040791020,11590,11590,11590,11590,10
20231227,145500,1040675120,11580,11580,11580,11580,17
20231227,145400,1040478260,11590,11560,11590,11560,125
20231227,145300,1039032960,11560,11580,11580,11560,45
20231227,145200,1038512410,11590,11590,11590,11580,40
20231227,145100,1038049010,11590,11680,11680,11590,847
20231227,145000,1028215610,11630,11630,11630,11630,10
20231227,144900,1028099310,11620,11620,11690,11600,365
20231227,144800,1023857690,11630,11630,11630,11630,10
20231227,144700,1023741390,11710,11710,11710,11710,0
20231227,144600,1023741390,11710,11700,11710,11700,125
20231227,144500,1022277740,11710,11710,11710,11710,112
20231227,144400,1020966220,11710,11710,11710,11710,100
20231227,144300,1019795220,11630,11630,11630,11630,0
20231227,144200,1019795220,11630,11710,11710,11630,102
20231227,144100,1018608800,11640,11660,11660,11640,33
20231227,144000,1018224320,11660,11660,11660,11660,0
20231227,143900,1018224320,11660,11710,11710,11660,952
20231227,143800,1007086220,11720,11660,11720,11660,13
20231227,143700,1006934340,11660,11660,11660,11660,15
20231227,143600,1006759440,11610,11610,11610,11610,0
20231227,143500,1006759440,11610,11660,11660,11610,1233
20231227,143400,992440730,11660,11680,11680,11660,146
20231227,143300,990736880,11680,11700,11700,11680,254
20231227,143200,987767380,11730,11740,11740,11700,1320
20231227,143100,972321100,11700,11700,11700,11700,15
20231227,143000,972145600,11700,11780,11780,11700,947
20231227,142900,961023050,11790,11800,11800,11790,190
20231227,142800,958781250,11800,11800,11810,11790,50
20231227,142700,958191250,11800,11770,11800,11760,481
20231227,142600,952533840,11770,11800,11800,11770,30
20231227,142500,952180140,11880,11880,11880,11880,0
20231227,142400,952180140,11880,11800,11880,11800,60
20231227,142300,951471980,11760,11760,11760,11760,319
20231227,142200,947720540,11750,11750,11750,11750,0
20231227,142100,947720540,11750,11750,11750,11750,0
20231227,142000,947720540,11750,11750,11750,11750,0
20231227,141900,947720540,11750,11750,11750,11750,0
20231227,141800,947720540,11750,11750,11750,11750,0
20231227,141700,947720540,11750,11760,11760,11750,84
20231227,141600,946732830,11750,11760,11760,11750,17
20231227,141500,946533070,11800,11800,11800,11800,100
20231227,141400,945353070,11800,11800,11800,11800,300
20231227,141300,941813070,11800,11810,11810,11770,1153
20231227,141200,928208710,11800,11800,11800,11800,42
20231227,141100,927713110,11800,11800,11800,11800,0
20231227,141000,927713110,11800,11810,11810,11800,950
20231227,140900,916501770,11900,11900,11900,11900,0
20231227,140800,916501770,11900,11900,11900,11900,0
20231227,140700,916501770,11900,11900,11900,11900,0
20231227,140600,916501770,11900,11850,11900,11850,1109
20231227,140500,903322840,11800,11800,11800,11800,0
20231227,140400,903322840,11800,11800,11800,11800,0
20231227,140300,903322840,11800,11800,11800,11800,0
20231227,140200,903322840,11800,11820,11820,11800,191
20231227,140100,901067880,11810,11810,11810,11810,0
20231227,140000,901067880,11810,11810,11810,11810,1
20231227,135900,901056070,11900,11890,11900,11890,15
20231227,135800,900877700,11890,11890,11890,11890,0
20231227,135700,900877700,11890,11890,11890,11890,5
20231227,135600,900818250,11900,11870,11900,11870,709
20231227,135500,892399330,11870,11870,11870,11870,12
20231227,135400,892256890,11860,11850,11860,11850,105
20231227,135300,891012600,11850,11840,11850,11760,1403
20231227,135200,874391210,11800,11800,11800,11800,1
20231227,135100,874379410,11800,11800,11800,11800,346
20231227,135000,870296610,11810,11810,11840,11810,168
20231227,134900,868307640,11840,11840,11840,11840,988
20231227,134800,856609720,11840,11840,11840,11840,3
20231227,134700,856574200,11850,11800,11850,11800,536
20231227,134600,850248730,11800,11800,11800,11800,400
20231227,134500,845528730,11800,11780,11800,11780,500
20231227,134400,839636810,11780,11710,11780,11710,1163
20231227,134300,825965540,11640,11640,11640,11640,0
20231227,134200,825965540,11640,11640,11640,11640,0
20231227,134100,825965540,11640,11640,11640,11640,0
20231227,134000,825965540,11640,11640,11640,11640,0
20231227,133900,825965540,11640,11640,11640,11640,10
20231227,133800,825849140,11720,11720,11720,11720,0
20231227,133700,825849140,11720,11720,11720,11720,260
20231227,133600,822801940,11710,11710,11710,11710,0
20231227,133500,822801940,11710,11700,11710,11700,19
20231227,133400,822579580,11680,11680,11680,11680,0
20231227,133300,822579580,11680,11680,11680,11680,0
20231227,133200,822579580,11680,11680,11680,11680,0
20231227,133100,822579580,11680,11680,11680,11680,562
20231227,133000,816015420,11720,11720,11720,11720,13
20231227,132900,815863060,11700,11650,11700,11650,1081
20231227,132800,803234800,11650,11650,11650,11650,20
20231227,132700,803001800,11610,11610,11610,11610,3
20231227,132600,802966970,11610,11610,11610,11610,0
20231227,132500,802966970,11610,11610,11610,11610,0
20231227,132400,802966970,11610,11610,11610,11610,2
20231227,132300,802943750,11600,11570,11600,11570,1563
20231227,132200,784829610,11590,11580,11590,11580,104
20231227,132100,783624390,11580,11570,11580,11570,30
20231227,132000,783277070,11570,11580,11580,11570,12
20231227,131900,783138140,11570,11580,11580,11570,4
20231227,131800,783091830,11590,11590,11590,11590,0
20231227,131700,783091830,11590,11590,11590,11590,1
20231227,131600,783080240,11570,11570,11570,11570,0
20231227,131500,783080240,11570,11590,11590,11570,55
20231227,131400,782443870,11590,11570,11590,11570,103
20231227,131300,781251120,11570,11570,11570,11570,39
20231227,131200,780799890,11580,11580,11580,11580,2
20231227,131100,780776730,11590,11570,11590,11570,21
20231227,131000,780533710,11580,11590,11590,11580,576
20231227,130900,773860930,11590,11610,11610,11590,391
20231227,130800,769324830,11610,11610,11610,11610,4
20231227,130700,769278390,11660,11660,11660,11660,0
20231227,130600,769278390,11660,11660,11660,11660,0
20231227,130500,769278390,11660,11610,11660,11610,202
20231227,130400,766928170,11680,11680,11680,11680,0
20231227,130300,766928170,11680,11680,11680,11680,0
20231227,130200,766928170,11680,11680,11680,11680,0
20231227,130100,766928170,11680,11680,11680,11680,0
20231227,130000,766928170,11680,11680,11680,11680,0
20231227,125900,766928170,11680,11680,11680,11680,0
20231227,125800,766928170,11680,11680,11680,11680,0
20231227,125700,766928170,11680,11680,11680,11680,0
20231227,125600,766928170,11680,11680,11680,11680,1
20231227,125500,766916490,11630,11630,11630,11630,0
20231227,125400,766916490,11630,11630,11630,11630,0
20231227,125300,766916490,11630,11630,11630,11630,0
20231227,125200,766916490,11630,11630,11630,11630,0
20231227,125100,766916490,11630,11630,11630,11630,0
20231227,125000,766916490,11630,11630,11630,11630,0
20231227,124900,766916490,11630,11630,11630,11630,0
20231227,124800,766916490,11630,11630,11630,11630,129
20231227,124700,765416220,11630,11630,11630,11630,30
20231227,124600,765067320,11630,11630,11630,11630,0
20231227,124500,765067320,11630,11630,11630,11630,0
20231227,124400,765067320,11630,11630,11630,11630,0
20231227,124300,765067320,11630,11630,11630,11630,0
20231227,124200,765067320,11630,11630,11630,11630,0
20231227,124100,765067320,11630,11630,11630,11630,0
20231227,124000,765067320,11630,11630,11630,11630,0
20231227,123900,765067320,11630,11630,11630,11630,0
20231227,123800,765067320,11630,11630,11630,11630,0
20231227,123700,765067320,11630,11630,11630,11630,0
20231227,123600,765067320,11630,11630,11630,11630,7
20231227,123500,764985910,11640,11640,11640,11640,0
20231227,123400,764985910,11640,11640,11640,11640,0
20231227,123300,764985910,11640,11640,11640,11640,0
20231227,123200,764985910,11640,11630,11640,11630,600
20231227,123100,758006910,11630,11640,11640,11630,1100
20231227,123000,745207910,11700,11700,11700,11700,0
20231227,122900,745207910,11700,11700,11700,11700,20
20231227,122800,744973910,11700,11700,11700,11700,5
20231227,122700,744915410,11650,11650,11650,11650,100
20231227,122600,743750410,11700,11700,11700,11700,5
20231227,122500,743691910,11650,11650,11650,11650,200
20231227,122400,741361910,11700,11700,11700,11700,0
20231227,122300,741361910,11700,11700,11700,11700,130
20231227,122200,739840910,11640,11640,11640,11640,0
20231227,122100,739840910,11640,11640,11640,11640,0
20231227,122000,739840910,11640,11640,11640,11640,34
20231227,121900,739445150,11750,11750,11750,11750,5
20231227,121800,739386400,11700,11700,11700,11700,162
20231227,121700,737491000,11700,11750,11750,11700,240
20231227,121600,734681000,11750,11730,11750,11730,879
20231227,121500,724356150,11730,11730,11730,11730,418
20231227,121400,719453010,11730,11720,11730,11720,100
20231227,121300,718280420,11720,11720,11720,11710,468
20231227,121200,712795560,11710,11700,11710,11700,311
20231227,121100,709156090,11700,11690,11700,11690,1212
20231227,121000,694978540,11690,11690,11690,11690,2
20231227,120900,694955160,11690,11690,11690,11690,3
20231227,120800,694920090,11690,11690,11690,11690,557
20231227,120700,688408760,11690,11680,11690,11680,506
20231227,120600,682493640,11690,11640,11690,11630,1188
20231227,120500,668643510,11630,11620,11630,11620,679
20231227,120400,660748830,11620,11620,11620,11620,0
20231227,120300,660748830,11620,11620,11620,11620,0
20231227,120200,660748830,11620,11590,11620,11590,805
20231227,120100,651409920,11590,11550,11590,11550,1139
20231227,120000,638231890,11490,11490,11490,11490,5
20231227,115900,638174440,11490,11490,11490,11490,3
20231227,115800,638139970,11490,11490,11490,11490,4
20231227,115700,638094010,11490,11490,11490,11490,3
20231227,115600,638059540,11550,11550,11550,11490,13
20231227,115500,637909630,11490,11490,11490,11490,30
20231227,115400,637564930,11490,11490,11490,11490,4
20231227,115300,637518970,11490,11490,11490,11490,3
20231227,115200,637484500,11490,11490,11540,11490,130
20231227,115100,635984500,11490,11490,11490,11490,4
20231227,115000,635938540,11490,11490,11490,11490,10
20231227,114900,635823640,11490,11490,11490,11490,4
20231227,114800,635777680,11490,11490,11490,11490,3
20231227,114700,635743210,11490,11480,11490,11480,4
20231227,114600,635697270,11530,11480,11530,11480,23
20231227,114500,635432230,11480,11480,11480,11480,3
20231227,114400,635397790,11480,11490,11490,11480,4
20231227,114300,635351850,11490,11480,11490,11480,3
20231227,114200,635317390,11480,11480,11480,11480,4
20231227,114100,635271470,11480,11480,11480,11480,3
20231227,114000,635237030,11480,11470,11480,11470,34
20231227,113900,634847030,11470,11540,11550,11470,7
20231227,113800,634766450,11470,11470,11540,11470,33
20231227,113700,634387590,11470,11470,11470,11470,4
20231227,113600,634341710,11470,11470,11470,11470,3
20231227,113500,634307300,11470,11470,11470,11470,4
20231227,113400,634261420,11470,11470,11540,11470,5
20231227,113300,634203930,11470,11470,11470,11470,30
20231227,113200,633859830,11470,11550,11550,11470,5
20231227,113100,633802320,11470,11470,11470,11470,3
20231227,113000,633767910,11510,11490,11510,11490,17
20231227,112900,633572380,11490,11490,11490,11490,21
20231227,112800,633331090,11490,11490,11490,11490,0
20231227,112700,633331090,11490,11470,11490,11470,49
20231227,112600,632768380,11470,11470,11470,11450,777
20231227,112500,623862190,11470,11470,11470,11470,25
20231227,112400,623575440,11470,11470,11470,11470,0
20231227,112300,623575440,11470,11470,11470,11470,13
20231227,112200,623426330,11470,11470,11470,11470,18
20231227,112100,623219870,11470,11470,11470,11470,6
20231227,112000,623151050,11470,11460,11470,11460,19
20231227,111900,622933250,11460,11460,11460,11460,282
20231227,111800,619701530,11460,11460,11460,11460,184
20231227,111700,617592890,11470,11490,11490,11470,461
20231227,111600,612303080,11550,11550,11550,11550,0
20231227,111500,612303080,11550,11550,11550,11550,0
20231227,111400,612303080,11550,11550,11550,11550,0
20231227,111300,612303080,11550,11550,11550,11470,611
20231227,111200,605246990,11560,11460,11560,11460,49
20231227,111100,604683810,11460,11460,11460,11460,10
20231227,111000,604569210,11490,11490,11490,11490,10
20231227,110900,604454310,11490,11490,11490,11490,15
20231227,110800,604281960,11490,11490,11490,11490,389
20231227,110700,599812350,11490,11490,11490,11490,13
20231227,110600,599662980,11490,11490,11490,11490,12
20231227,110500,599525100,11490,11490,11490,11490,30
20231227,110400,599180400,11570,11570,11570,11570,0
20231227,110300,599180400,11570,11570,11570,11570,5
20231227,110200,599122550,11570,11570,11570,11570,0
20231227,110100,599122550,11570,11570,11570,11570,500
20231227,110000,593337550,11570,11570,11570,11490,19
20231227,105900,593118200,11490,11490,11490,11490,0
20231227,105800,593118200,11490,11490,11490,11490,0
20231227,105700,593118200,11490,11490,11490,11490,123
20231227,105600,591704930,11490,11540,11540,11490,3000
20231227,105500,557205740,11580,11580,11580,11580,200
20231227,105400,554889740,11550,11550,11550,11550,10
20231227,105300,554774240,11560,11560,11560,11560,3
20231227,105200,554739560,11540,11540,11540,11540,0
20231227,105100,554739560,11540,11540,11540,11540,1
20231227,105000,554728020,11550,11550,11550,11550,6
20231227,104900,554658720,11540,11540,11540,11540,0
20231227,104800,554658720,11540,11540,11540,11540,0
20231227,104700,554658720,11540,11540,11540,11540,82
20231227,104600,553712440,11540,11540,11540,11540,17
20231227,104500,553516260,11540,11520,11540,11520,77
20231227,104400,552628560,11510,11510,11510,11510,200
20231227,104300,550326560,11490,11490,11490,11490,0
20231227,104200,550326560,11490,11490,11490,11490,50
20231227,104100,549752060,11490,11500,11500,11490,3230
20231227,104000,512638610,11500,11500,11500,11500,1
20231227,103900,512627110,11500,11520,11520,11500,2584
20231227,103800,482861230,11520,11630,11630,11520,52
20231227,103700,482261530,11560,11560,11560,11560,0
20231227,103600,482261530,11560,11560,11560,11560,69
20231227,103500,481463890,11640,11660,11660,11640,28
20231227,103400,481137870,11560,11570,11570,11560,39
20231227,103300,480686930,11570,11570,11570,11570,0
20231227,103200,480686930,11570,11560,11570,11560,436
20231227,103100,475646740,11570,11650,11710,11570,2161
20231227,103000,450417440,11660,11660,11660,11660,0
20231227,102900,450417440,11660,11660,11660,11660,0
20231227,102800,450417440,11660,11610,11660,11610,20
20231227,102700,450184800,11600,11570,11600,11570,569
20231227,102600,443586340,11560,11560,11560,11560,544
20231227,102500,437297700,11500,11500,11500,11500,269
20231227,102400,434204200,11560,11560,11560,11560,0
20231227,102300,434204200,11560,11550,11560,11550,129
20231227,102200,432714180,11560,11560,11560,11560,0
20231227,102100,432714180,11560,11560,11560,11560,0
20231227,102000,432714180,11560,11400,11570,11400,1376
20231227,101900,416804090,11550,11550,11560,11550,348
20231227,101800,412781310,11550,11550,11550,11550,1
20231227,101700,412769760,11550,11550,11550,11550,0
20231227,101600,412769760,11550,11550,11550,11550,0
20231227,101500,412769760,11550,11550,11550,11540,1644
20231227,101400,393781570,11550,11550,11550,11550,0
20231227,101300,393781570,11550,11500,11550,11500,15
20231227,101200,393608910,11370,11450,11570,11370,685
20231227,101100,385733620,11440,11420,11440,11420,316
20231227,101000,382123520,11400,11400,11400,11400,2
20231227,100900,382100720,11400,11400,11400,11400,0
20231227,100800,382100720,11400,11390,11400,11390,757
20231227,100700,373475920,11300,11300,11300,11300,17
20231227,100600,373283820,11300,11330,11330,11300,342
20231227,100500,369414360,11330,11330,11330,11330,598
20231227,100400,362639020,11330,11330,11330,11330,101
20231227,100300,361494690,11330,11330,11400,11330,207
20231227,100200,359149030,11330,11340,11480,11300,1405
20231227,100100,343183460,11340,11340,11340,11340,1
20231227,100000,343172120,11330,11330,11330,11330,3
20231227,095900,343138130,11500,11500,11500,11500,0
20231227,095800,343138130,11500,11500,11500,11500,0
20231227,095700,343138130,11500,11690,11690,11500,770
20231227,095600,334273480,11710,11480,11710,11480,1288
20231227,095500,319341950,11480,11480,11480,11480,180
20231227,095400,317275550,11480,11320,11480,11320,1020
20231227,095300,305635690,11300,11300,11300,11300,10
20231227,095200,305522690,11300,11300,11300,11300,33
20231227,095100,305149790,11300,11300,11300,11300,0
20231227,095000,305149790,11300,11300,11300,11300,0
20231227,094900,305149790,11300,11300,11300,11300,0
20231227,094800,305149790,11300,11300,11300,11300,1
20231227,094700,305138490,11300,11340,11350,11300,241
20231227,094600,302410350,11320,11310,11320,11310,91
20231227,094500,301380330,11300,11300,11300,11300,0
20231227,094400,301380330,11300,11310,11320,11300,775
20231227,094300,292618550,11320,11320,11320,11320,15
20231227,094200,292448750,11320,11330,11330,11320,370
20231227,094100,288259450,11400,11400,11400,11400,2
20231227,094000,288236650,11320,11320,11320,11320,0
20231227,093900,288236650,11320,11330,11400,11320,160
20231227,093800,286425270,11410,11410,11410,11410,0
20231227,093700,286425270,11410,11410,11410,11410,270
20231227,093600,283344570,11320,11410,11410,11320,456
20231227,093500,278182460,11340,11310,11340,11310,417
20231227,093400,273460190,11340,11340,11340,11320,551
20231227,093300,267218170,11450,11450,11450,11450,0
20231227,093200,267218170,11450,11450,11450,11450,111
20231227,093100,265947220,11450,11450,11450,11340,70
20231227,093000,265149790,11340,11450,11450,11330,165
20231227,092900,263278600,11330,11370,11370,11330,189
20231227,092800,261132500,11370,11370,11370,11370,1812
20231227,092700,240530060,11420,11370,11420,11370,311
20231227,092600,236978490,11370,11420,11420,11370,74
20231227,092500,236136910,11370,11370,11370,11370,3
20231227,092400,236102800,11370,11370,11370,11370,292
20231227,092300,232782760,11370,11330,11370,11330,205
20231227,092200,230459910,11360,11410,11480,11360,1244
20231227,092100,216284620,11410,11470,11490,11410,366
20231227,092000,212086760,11470,11410,11470,11410,473
20231227,091900,206689770,11410,11410,11410,11410,40
20231227,091800,206233370,11470,11490,11490,11470,504
20231227,091700,200446350,11490,11430,11490,11400,402
20231227,091600,195835380,11430,11500,11500,11410,853
20231227,091500,186066500,11530,11590,11590,11530,1071
20231227,091400,173691970,11590,11510,11590,11510,772
20231227,091300,164777480,11530,11500,11530,11470,148
20231227,091200,163075650,11500,11430,11500,11430,2002
20231227,091100,140093990,11400,11400,11400,11400,6
20231227,091000,140025590,11370,11430,11430,11370,53
20231227,090900,139422800,11410,11360,11410,11280,848
20231227,090800,129770120,11370,11270,11370,11270,973
20231227,090700,118768360,11270,11400,11400,11270,2787
20231227,090600,87244780,11400,11420,11490,11340,469
20231227,090500,81888240,11350,11360,11380,11320,749
20231227,090400,73386120,11350,11350,11370,11250,922
20231227,090300,62945410,11380,11250,11400,11250,232
20231227,090200,60312160,11390,11210,11390,11210,102
20231227,090100,59168260,11200,11150,11440,11150,1821
20231227,090000,38731470,11430,11700,11850,11110,3373
Reference in New Issue Copy Permalink