ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/236810/min/candle-20231215.csv

706 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204300,5173554300,7570,7570,7570,7570,73520
20231215,204200,5173554300,7570,7570,7570,7570,0
20231215,204100,5173554300,7570,7570,7570,7570,0
20231215,204000,5173554300,7570,7570,7570,7570,0
20231215,203900,5173554300,7570,7570,7570,7570,0
20231215,203800,5173554300,7570,7570,7570,7570,0
20231215,203700,5173554300,7570,7570,7570,7570,0
20231215,203600,5173554300,7570,7570,7570,7570,0
20231215,203500,5173554300,7570,7570,7570,7570,0
20231215,203400,5173554300,7570,7570,7570,7570,0
20231215,203300,5173554300,7570,7570,7570,7570,0
20231215,203200,5173554300,7570,7570,7570,7570,0
20231215,203100,5173554300,7570,7570,7570,7570,0
20231215,203000,5173554300,7570,7570,7570,7570,0
20231215,202900,5173554300,7570,7570,7570,7570,0
20231215,202800,5173554300,7570,7570,7570,7570,0
20231215,202700,5173554300,7570,7570,7570,7570,0
20231215,202600,5173554300,7570,7570,7570,7570,0
20231215,202500,5173554300,7570,7570,7570,7570,0
20231215,202400,5173554300,7570,7570,7570,7570,0
20231215,202300,5173554300,7570,7570,7570,7570,0
20231215,202200,5173554300,7570,7570,7570,7570,0
20231215,202100,5173554300,7570,7570,7570,7570,0
20231215,202000,5173554300,7570,7570,7570,7570,0
20231215,201900,5173554300,7570,7570,7570,7570,0
20231215,201800,5173554300,7570,7570,7570,7570,0
20231215,201700,5173554300,7570,7570,7570,7570,0
20231215,201600,5173554300,7570,7570,7570,7570,0
20231215,201500,5173554300,7570,7570,7570,7570,0
20231215,201400,5173554300,7570,7570,7570,7570,0
20231215,201300,5173554300,7570,7570,7570,7570,73520
20231215,201200,5173554300,7570,7570,7570,7570,0
20231215,201100,5173554300,7570,7570,7570,7570,0
20231215,201000,5173554300,7570,7570,7570,7570,0
20231215,200900,5173554300,7570,7570,7570,7570,0
20231215,200800,5173554300,7570,7570,7570,7570,0
20231215,200700,5173554300,7570,7570,7570,7570,0
20231215,200600,5173554300,7570,7570,7570,7570,0
20231215,200500,5173554300,7570,7570,7570,7570,0
20231215,200400,5173554300,7570,7570,7570,7570,0
20231215,200300,5173554300,7570,7570,7570,7570,0
20231215,200200,5173554300,7570,7570,7570,7570,0
20231215,200100,5173554300,7570,7570,7570,7570,0
20231215,200000,5173554300,7570,7570,7570,7570,0
20231215,195900,5173554300,7570,7570,7570,7570,0
20231215,195800,5173554300,7570,7570,7570,7570,0
20231215,195700,5173554300,7570,7570,7570,7570,0
20231215,195600,5173554300,7570,7570,7570,7570,0
20231215,195500,5173554300,7570,7570,7570,7570,0
20231215,195400,5173554300,7570,7570,7570,7570,0
20231215,195300,5173554300,7570,7570,7570,7570,0
20231215,195200,5173554300,7570,7570,7570,7570,0
20231215,195100,5173554300,7570,7570,7570,7570,0
20231215,195000,5173554300,7570,7570,7570,7570,0
20231215,194900,5173554300,7570,7570,7570,7570,0
20231215,194800,5173554300,7570,7570,7570,7570,0
20231215,194700,5173554300,7570,7570,7570,7570,0
20231215,194600,5173554300,7570,7570,7570,7570,0
20231215,194500,5173554300,7570,7570,7570,7570,0
20231215,194400,5173554300,7570,7570,7570,7570,0
20231215,194300,5173554300,7570,7570,7570,7570,73520
20231215,194200,5173554300,7570,7570,7570,7570,0
20231215,194100,5173554300,7570,7570,7570,7570,0
20231215,194000,5173554300,7570,7570,7570,7570,0
20231215,193900,5173554300,7570,7570,7570,7570,0
20231215,193800,5173554300,7570,7570,7570,7570,0
20231215,193700,5173554300,7570,7570,7570,7570,0
20231215,193600,5173554300,7570,7570,7570,7570,0
20231215,193500,5173554300,7570,7570,7570,7570,0
20231215,193400,5173554300,7570,7570,7570,7570,0
20231215,193300,5173554300,7570,7570,7570,7570,0
20231215,193200,5173554300,7570,7570,7570,7570,0
20231215,193100,5173554300,7570,7570,7570,7570,0
20231215,193000,5173554300,7570,7570,7570,7570,0
20231215,192900,5173554300,7570,7570,7570,7570,0
20231215,192800,5173554300,7570,7570,7570,7570,0
20231215,192700,5173554300,7570,7570,7570,7570,0
20231215,192600,5173554300,7570,7570,7570,7570,0
20231215,192500,5173554300,7570,7570,7570,7570,0
20231215,192400,5173554300,7570,7570,7570,7570,0
20231215,192300,5173554300,7570,7570,7570,7570,0
20231215,192200,5173554300,7570,7570,7570,7570,0
20231215,192100,5173554300,7570,7570,7570,7570,0
20231215,192000,5173554300,7570,7570,7570,7570,0
20231215,191900,5173554300,7570,7570,7570,7570,0
20231215,191800,5173554300,7570,7570,7570,7570,0
20231215,191700,5173554300,7570,7570,7570,7570,0
20231215,191600,5173554300,7570,7570,7570,7570,0
20231215,191500,5173554300,7570,7570,7570,7570,0
20231215,191400,5173554300,7570,7570,7570,7570,0
20231215,191300,5173554300,7570,7570,7570,7570,73520
20231215,191200,5173554300,7570,7570,7570,7570,0
20231215,191100,5173554300,7570,7570,7570,7570,0
20231215,191000,5173554300,7570,7570,7570,7570,0
20231215,190900,5173554300,7570,7570,7570,7570,0
20231215,190800,5173554300,7570,7570,7570,7570,0
20231215,190700,5173554300,7570,7570,7570,7570,0
20231215,190600,5173554300,7570,7570,7570,7570,0
20231215,190500,5173554300,7570,7570,7570,7570,0
20231215,190400,5173554300,7570,7570,7570,7570,0
20231215,190300,5173554300,7570,7570,7570,7570,0
20231215,190200,5173554300,7570,7570,7570,7570,0
20231215,190100,5173554300,7570,7570,7570,7570,0
20231215,190000,5173554300,7570,7570,7570,7570,0
20231215,185900,5173554300,7570,7570,7570,7570,0
20231215,185800,5173554300,7570,7570,7570,7570,0
20231215,185700,5173554300,7570,7570,7570,7570,0
20231215,185600,5173554300,7570,7570,7570,7570,0
20231215,185500,5173554300,7570,7570,7570,7570,0
20231215,185400,5173554300,7570,7570,7570,7570,0
20231215,185300,5173554300,7570,7570,7570,7570,0
20231215,185200,5173554300,7570,7570,7570,7570,0
20231215,185100,5173554300,7570,7570,7570,7570,0
20231215,185000,5173554300,7570,7570,7570,7570,0
20231215,184900,5173554300,7570,7570,7570,7570,0
20231215,184800,5173554300,7570,7570,7570,7570,0
20231215,184700,5173554300,7570,7570,7570,7570,0
20231215,184600,5173554300,7570,7570,7570,7570,0
20231215,184500,5173554300,7570,7570,7570,7570,0
20231215,184400,5173554300,7570,7570,7570,7570,0
20231215,184300,5173554300,7570,7570,7570,7570,73520
20231215,184200,5173554300,7570,7570,7570,7570,0
20231215,184100,5173554300,7570,7570,7570,7570,0
20231215,184000,5173554300,7570,7570,7570,7570,0
20231215,183900,5173554300,7570,7570,7570,7570,0
20231215,183800,5173554300,7570,7570,7570,7570,0
20231215,183700,5173554300,7570,7570,7570,7570,0
20231215,183600,5173554300,7570,7570,7570,7570,0
20231215,183500,5173554300,7570,7570,7570,7570,0
20231215,183400,5173554300,7570,7570,7570,7570,0
20231215,183300,5173554300,7570,7570,7570,7570,0
20231215,183200,5173554300,7570,7570,7570,7570,0
20231215,183100,5173554300,7570,7570,7570,7570,0
20231215,183000,5173554300,7570,7570,7570,7570,0
20231215,182900,5173554300,7570,7570,7570,7570,0
20231215,182800,5173554300,7570,7570,7570,7570,0
20231215,182700,5173554300,7570,7570,7570,7570,0
20231215,182600,5173554300,7570,7570,7570,7570,0
20231215,182500,5173554300,7570,7570,7570,7570,0
20231215,182400,5173554300,7570,7570,7570,7570,0
20231215,182300,5173554300,7570,7570,7570,7570,0
20231215,182200,5173554300,7570,7570,7570,7570,0
20231215,182100,5173554300,7570,7570,7570,7570,0
20231215,182000,5173554300,7570,7570,7570,7570,0
20231215,181900,5173554300,7570,7570,7570,7570,0
20231215,181800,5173554300,7570,7570,7570,7570,0
20231215,181700,5173554300,7570,7570,7570,7570,0
20231215,181600,5173554300,7570,7570,7570,7570,0
20231215,181500,5173554300,7570,7570,7570,7570,0
20231215,181400,5173554300,7570,7570,7570,7570,0
20231215,181300,5173554300,7570,7570,7570,7570,73520
20231215,181200,5173554300,7570,7570,7570,7570,0
20231215,181100,5173554300,7570,7570,7570,7570,0
20231215,181000,5173554300,7570,7570,7570,7570,0
20231215,180900,5173554300,7570,7570,7570,7570,0
20231215,180800,5173554300,7570,7570,7570,7570,0
20231215,180700,5173554300,7570,7570,7570,7570,0
20231215,180600,5173554300,7570,7570,7570,7570,0
20231215,180500,5173554300,7570,7570,7570,7570,0
20231215,180400,5173554300,7570,7570,7570,7570,0
20231215,180300,5173554300,7570,7570,7570,7570,0
20231215,180200,5173554300,7570,7570,7570,7570,0
20231215,180100,5173554300,7570,7570,7570,7570,0
20231215,180000,5173554300,7570,7570,7570,7570,0
20231215,175900,5173554300,7570,7570,7570,7570,0
20231215,175800,5173554300,7570,7570,7570,7570,0
20231215,175700,5173554300,7570,7570,7570,7570,0
20231215,175600,5173554300,7570,7570,7570,7570,0
20231215,175500,5173554300,7570,7570,7570,7570,0
20231215,175400,5173554300,7570,7570,7570,7570,0
20231215,175300,5173554300,7570,7570,7570,7570,0
20231215,175200,5173554300,7570,7570,7570,7570,0
20231215,175100,5173554300,7570,7570,7570,7570,0
20231215,175000,5173554300,7570,7570,7570,7570,0
20231215,174900,5173554300,7570,7570,7570,7570,0
20231215,174800,5173554300,7570,7570,7570,7570,0
20231215,174700,5173554300,7570,7570,7570,7570,0
20231215,174600,5173554300,7570,7570,7570,7570,0
20231215,174500,5173554300,7570,7570,7570,7570,0
20231215,174400,5173554300,7570,7570,7570,7570,0
20231215,174300,5173554300,7570,7570,7570,7570,73520
20231215,174200,5173554300,7570,7570,7570,7570,0
20231215,174100,5173554300,7570,7570,7570,7570,0
20231215,174000,5173554300,7570,7570,7570,7570,0
20231215,173900,5173554300,7570,7570,7570,7570,0
20231215,173800,5173554300,7570,7570,7570,7570,0
20231215,173700,5173554300,7570,7570,7570,7570,0
20231215,173600,5173554300,7570,7570,7570,7570,0
20231215,173500,5173554300,7570,7570,7570,7570,0
20231215,173400,5173554300,7570,7570,7570,7570,0
20231215,173300,5173554300,7570,7570,7570,7570,0
20231215,173200,5173554300,7570,7570,7570,7570,0
20231215,173100,5173554300,7570,7570,7570,7570,0
20231215,173000,5173554300,7570,7570,7570,7570,0
20231215,172900,5173554300,7570,7570,7570,7570,0
20231215,172800,5173554300,7570,7570,7570,7570,0
20231215,172700,5173554300,7570,7570,7570,7570,0
20231215,172600,5173554300,7570,7570,7570,7570,0
20231215,172500,5173554300,7570,7570,7570,7570,0
20231215,172400,5173554300,7570,7570,7570,7570,0
20231215,172300,5173554300,7570,7570,7570,7570,0
20231215,172200,5173554300,7570,7570,7570,7570,0
20231215,172100,5173554300,7570,7570,7570,7570,0
20231215,172000,5173554300,7570,7570,7570,7570,0
20231215,171900,5173554300,7570,7570,7570,7570,0
20231215,171800,5173554300,7570,7570,7570,7570,0
20231215,171700,5173554300,7570,7570,7570,7570,0
20231215,171600,5173554300,7570,7570,7570,7570,0
20231215,171500,5173554300,7570,7570,7570,7570,0
20231215,171400,5173554300,7570,7570,7570,7570,0
20231215,171300,5173554300,7570,7570,7570,7570,73520
20231215,171200,5173554300,7570,7570,7570,7570,0
20231215,171100,5173554300,7570,7570,7570,7570,0
20231215,171000,5173554300,7570,7570,7570,7570,0
20231215,170900,5173554300,7570,7570,7570,7570,0
20231215,170800,5173554300,7570,7570,7570,7570,0
20231215,170700,5173554300,7570,7570,7570,7570,0
20231215,170600,5173554300,7570,7570,7570,7570,0
20231215,170500,5173554300,7570,7570,7570,7570,0
20231215,170400,5173554300,7570,7570,7570,7570,0
20231215,170300,5173554300,7570,7570,7570,7570,0
20231215,170200,5173554300,7570,7570,7570,7570,0
20231215,170100,5173554300,7570,7570,7570,7570,0
20231215,170000,5173554300,7570,7570,7570,7570,0
20231215,165900,5173554300,7570,7570,7570,7570,0
20231215,165800,5173554300,7570,7570,7570,7570,0
20231215,165700,5173554300,7570,7570,7570,7570,0
20231215,165600,5173554300,7570,7570,7570,7570,0
20231215,165500,5173554300,7570,7570,7570,7570,0
20231215,165400,5173554300,7570,7570,7570,7570,0
20231215,165300,5173554300,7570,7570,7570,7570,0
20231215,165200,5173554300,7570,7570,7570,7570,0
20231215,165100,5173554300,7570,7570,7570,7570,0
20231215,165000,5173554300,7570,7570,7570,7570,0
20231215,164900,5173554300,7570,7570,7570,7570,0
20231215,164800,5173554300,7570,7570,7570,7570,0
20231215,164700,5173554300,7570,7570,7570,7570,0
20231215,164600,5173554300,7570,7570,7570,7570,0
20231215,164500,5173554300,7570,7570,7570,7570,0
20231215,164400,5173554300,7570,7570,7570,7570,0
20231215,164300,5173554300,7570,7570,7570,7570,73520
20231215,164200,5173554300,7570,7570,7570,7570,0
20231215,164100,5173554300,7570,7570,7570,7570,0
20231215,164000,5173554300,7570,7570,7570,7570,0
20231215,163900,5173554300,7570,7570,7570,7570,0
20231215,163800,5173554300,7570,7570,7570,7570,0
20231215,163700,5173554300,7570,7570,7570,7570,0
20231215,163600,5173554300,7570,7570,7570,7570,0
20231215,163500,5173554300,7570,7570,7570,7570,0
20231215,163400,5173554300,7570,7570,7570,7570,0
20231215,163300,5173554300,7570,7570,7570,7570,0
20231215,163200,5173554300,7570,7570,7570,7570,0
20231215,163100,5173554300,7570,7570,7570,7570,0
20231215,163000,5173554300,7570,7570,7570,7570,0
20231215,162900,5173554300,7570,7570,7570,7570,0
20231215,162800,5173554300,7570,7570,7570,7570,0
20231215,162700,5173554300,7570,7570,7570,7570,0
20231215,162600,5173554300,7570,7570,7570,7570,0
20231215,162500,5173554300,7570,7570,7570,7570,0
20231215,162400,5173554300,7570,7570,7570,7570,0
20231215,162300,5173554300,7570,7570,7570,7570,0
20231215,162200,5173554300,7570,7570,7570,7570,0
20231215,162100,5173554300,7570,7570,7570,7570,0
20231215,162000,5173554300,7570,7570,7570,7570,0
20231215,161900,5173554300,7570,7570,7570,7570,0
20231215,161800,5173554300,7570,7570,7570,7570,0
20231215,161700,5173554300,7570,7570,7570,7570,0
20231215,161600,5173554300,7570,7570,7570,7570,0
20231215,161500,5173554300,7570,7570,7570,7570,0
20231215,161400,5173554300,7570,7570,7570,7570,0
20231215,161300,5173554300,7570,7570,7570,7570,73520
20231215,161200,5173554300,7570,7570,7570,7570,0
20231215,161100,5173554300,7570,7570,7570,7570,0
20231215,161000,5173554300,7570,7570,7570,7570,0
20231215,160900,5173554300,7570,7570,7570,7570,0
20231215,160800,5173554300,7570,7570,7570,7570,0
20231215,160700,5173554300,7570,7570,7570,7570,0
20231215,160600,5173554300,7570,7570,7570,7570,0
20231215,160500,5173554300,7570,7570,7570,7570,0
20231215,160400,5173554300,7570,7570,7570,7570,0
20231215,160300,5173554300,7570,7570,7570,7570,0
20231215,160200,5173554300,7570,7570,7570,7570,0
20231215,160100,5173554300,7570,7570,7570,7570,0
20231215,160000,5173554300,7570,7570,7570,7570,0
20231215,155900,5173554300,7570,7570,7570,7570,0
20231215,155800,5173554300,7570,7570,7570,7570,0
20231215,155700,5173554300,7570,7570,7570,7570,0
20231215,155600,5173554300,7570,7570,7570,7570,0
20231215,155500,5173554300,7570,7570,7570,7570,0
20231215,155400,5173554300,7570,7570,7570,7570,0
20231215,155300,5173554300,7570,7570,7570,7570,0
20231215,155200,5173554300,7570,7570,7570,7570,0
20231215,155100,5173554300,7570,7570,7570,7570,0
20231215,155000,5173554300,7570,7570,7570,7570,0
20231215,154900,5173554300,7570,7570,7570,7570,0
20231215,154800,5173554300,7570,7570,7570,7570,0
20231215,154700,5173554300,7570,7570,7570,7570,0
20231215,154600,5173554300,7570,7570,7570,7570,0
20231215,154500,5173554300,7570,7570,7570,7570,0
20231215,154400,5173554300,7570,7570,7570,7570,0
20231215,154300,5173554300,7570,7570,7570,7570,73520
20231215,154200,5173554300,7570,7570,7570,7570,0
20231215,154100,5173554300,7570,7570,7570,7570,0
20231215,154000,5173554300,7570,7570,7570,7570,0
20231215,153900,5173554300,7570,7570,7570,7570,0
20231215,153800,5173554300,7570,7570,7570,7570,0
20231215,153700,5173554300,7570,7570,7570,7570,0
20231215,153600,5173554300,7570,7570,7570,7570,0
20231215,153500,5173554300,7570,7570,7570,7570,0
20231215,153400,5173554300,7570,7570,7570,7570,0
20231215,153300,5173554300,7570,7570,7570,7570,0
20231215,153200,5173554300,7570,7570,7570,7570,0
20231215,153100,5173554300,7570,7570,7570,7570,0
20231215,153000,5173554300,7570,7570,7570,7570,73520
20231215,152900,4617007900,7440,7440,7440,7440,0
20231215,152800,4617007900,7440,7440,7440,7440,0
20231215,152700,4617007900,7440,7440,7440,7440,0
20231215,152600,4617007900,7440,7440,7440,7440,0
20231215,152500,4617007900,7440,7440,7440,7440,0
20231215,152400,4617007900,7440,7440,7440,7440,0
20231215,152300,4617007900,7440,7440,7440,7440,0
20231215,152200,4617007900,7440,7440,7440,7440,0
20231215,152100,4617007900,7440,7440,7440,7440,0
20231215,152000,4617007900,7440,7440,7440,7440,0
20231215,151900,4617007900,7440,7480,7480,7440,8732
20231215,151800,4551956580,7480,7470,7480,7460,7255
20231215,151700,4497775070,7470,7490,7490,7470,4737
20231215,151600,4462360720,7480,7480,7490,7470,638
20231215,151500,4457587840,7480,7490,7490,7480,4358
20231215,151400,4424964070,7500,7500,7510,7490,9085
20231215,151300,4356847580,7500,7500,7510,7500,4251
20231215,151200,4324956070,7490,7500,7500,7480,4301
20231215,151100,4292728350,7490,7490,7500,7480,6626
20231215,151000,4243098540,7480,7480,7490,7470,1364
20231215,150900,4232895410,7470,7480,7480,7470,2914
20231215,150800,4211119950,7470,7470,7480,7460,2553
20231215,150700,4192038810,7470,7500,7500,7460,4946
20231215,150600,4155003660,7500,7450,7500,7450,6187
20231215,150500,4108763620,7460,7470,7480,7460,1979
20231215,150400,4093992620,7460,7480,7480,7460,2675
20231215,150300,4074011940,7480,7480,7490,7470,1841
20231215,150200,4060249860,7470,7450,7470,7450,4737
20231215,150100,4024916730,7450,7480,7490,7440,12207
20231215,150000,3933832300,7480,7490,7490,7480,803
20231215,145900,3927817970,7490,7480,7490,7480,2418
20231215,145800,3909714490,7480,7480,7500,7480,1661
20231215,145700,3897271790,7500,7480,7500,7450,10628
20231215,145600,3817911420,7480,7490,7500,7480,3462
20231215,145500,3791967330,7490,7490,7490,7470,3446
20231215,145400,3766172690,7490,7490,7500,7470,3353
20231215,145300,3741073310,7490,7500,7520,7480,21849
20231215,145200,3577170060,7500,7490,7500,7450,26638
20231215,145100,3377643560,7490,7440,7490,7430,15358
20231215,145000,3262860060,7440,7430,7440,7430,860
20231215,144900,3256469980,7440,7420,7450,7410,6853
20231215,144800,3205465910,7440,7370,7440,7370,5461
20231215,144700,3165056770,7380,7360,7380,7360,1082
20231215,144600,3157084070,7360,7320,7360,7320,1990
20231215,144500,3142457190,7340,7330,7340,7330,1001
20231215,144400,3135109990,7340,7320,7340,7320,100
20231215,144300,3134376360,7310,7320,7320,7310,31
20231215,144200,3134149640,7310,7300,7310,7300,294
20231215,144100,3132002690,7300,7300,7300,7300,15
20231215,144000,3131893190,7290,7300,7300,7290,191
20231215,143900,3130499040,7300,7300,7310,7300,338
20231215,143800,3128028760,7300,7300,7300,7300,414
20231215,143700,3125006560,7300,7300,7300,7290,195
20231215,143600,3123583210,7290,7300,7300,7290,178
20231215,143500,3122285290,7290,7280,7290,7280,238
20231215,143400,3120551320,7280,7280,7280,7260,1071
20231215,143300,3112766590,7290,7300,7300,7280,738
20231215,143200,3107388860,7300,7300,7300,7290,470
20231215,143100,3103958000,7300,7310,7310,7300,330
20231215,143000,3101548900,7310,7310,7310,7310,38
20231215,142900,3101271120,7310,7300,7310,7300,206
20231215,142800,3099767260,7290,7290,7290,7290,57
20231215,142700,3099351730,7320,7320,7320,7320,21
20231215,142600,3099198010,7290,7290,7290,7290,369
20231215,142500,3096508000,7290,7280,7330,7280,216
20231215,142400,3094932110,7280,7280,7280,7280,16
20231215,142300,3094815630,7280,7300,7300,7280,5249
20231215,142200,3056588060,7340,7340,7340,7340,2
20231215,142100,3056573380,7300,7330,7330,7300,852
20231215,142000,3050349590,7340,7340,7340,7340,1
20231215,141900,3050342250,7340,7340,7340,7340,50
20231215,141800,3049975250,7340,7340,7340,7340,0
20231215,141700,3049975250,7340,7340,7340,7340,5
20231215,141600,3049938550,7340,7340,7340,7340,97
20231215,141500,3049226570,7340,7340,7340,7340,45
20231215,141400,3048896270,7340,7320,7340,7320,278
20231215,141300,3046856790,7320,7340,7340,7300,5016
20231215,141200,3010215210,7310,7310,7340,7310,671
20231215,141100,3005310150,7300,7300,7300,7300,84
20231215,141000,3004696950,7300,7320,7320,7300,1013
20231215,140900,2997289310,7320,7340,7340,7320,3175
20231215,140800,2974040650,7320,7320,7320,7320,267
20231215,140700,2972086210,7310,7330,7330,7310,699
20231215,140600,2966974680,7340,7320,7340,7320,217
20231215,140500,2965383600,7340,7340,7340,7320,855
20231215,140400,2959116290,7340,7350,7350,7340,828
20231215,140300,2953030510,7350,7370,7370,7350,932
20231215,140200,2946172890,7360,7360,7360,7360,634
20231215,140100,2941506650,7370,7380,7380,7370,271
20231215,140000,2939508520,7390,7390,7390,7390,33
20231215,135900,2939264650,7380,7380,7380,7380,80
20231215,135800,2938674250,7380,7390,7390,7380,1028
20231215,135700,2931086630,7400,7410,7410,7400,101
20231215,135600,2930339220,7430,7400,7430,7400,187
20231215,135500,2928954920,7400,7400,7400,7400,5
20231215,135400,2928917920,7400,7390,7400,7390,47
20231215,135300,2928570450,7400,7400,7400,7400,224
20231215,135200,2926912850,7400,7400,7420,7400,5422
20231215,135100,2886789510,7400,7390,7400,7390,2604
20231215,135000,2867544820,7390,7380,7390,7380,3052
20231215,134900,2844993090,7380,7360,7380,7360,659
20231215,134800,2840140160,7360,7360,7360,7360,2
20231215,134700,2840125440,7350,7350,7350,7350,121
20231215,134600,2839236090,7350,7350,7350,7350,97
20231215,134500,2838523140,7350,7350,7350,7330,190
20231215,134400,2837127260,7350,7330,7350,7320,874
20231215,134300,2830725220,7340,7360,7360,7340,316
20231215,134200,2828405580,7330,7350,7360,7330,70
20231215,134100,2827891410,7360,7360,7360,7360,0
20231215,134000,2827891410,7360,7360,7360,7360,163
20231215,133900,2826691730,7360,7320,7360,7320,150
20231215,133800,2825593030,7360,7320,7360,7320,41
20231215,133700,2825292590,7320,7380,7390,7310,7963
20231215,133600,2766869420,7390,7400,7400,7390,143
20231215,133500,2765812420,7390,7370,7390,7370,337
20231215,133400,2763322710,7400,7380,7400,7370,1776
20231215,133300,2750233210,7380,7400,7400,7380,1358
20231215,133200,2740193570,7400,7420,7430,7400,164
20231215,133100,2738979360,7400,7420,7420,7400,138
20231215,133000,2737956140,7440,7420,7440,7420,221
20231215,132900,2736316060,7420,7420,7440,7420,349
20231215,132800,2733723240,7420,7420,7420,7420,262
20231215,132700,2731779200,7420,7420,7420,7420,33
20231215,132600,2731534340,7420,7420,7440,7420,115
20231215,132500,2730680840,7420,7430,7440,7420,473
20231215,132400,2727167440,7430,7440,7440,7430,620
20231215,132300,2722557550,7440,7430,7440,7430,300
20231215,132200,2720328240,7430,7440,7440,7430,636
20231215,132100,2715596500,7440,7390,7440,7390,1631
20231215,132000,2703486980,7390,7400,7400,7390,302
20231215,131900,2701253180,7390,7400,7400,7390,813
20231215,131800,2695243870,7390,7370,7390,7360,1710
20231215,131700,2682636710,7370,7370,7370,7360,665
20231215,131600,2677738940,7360,7360,7360,7360,336
20231215,131500,2675265980,7370,7380,7380,7370,505
20231215,131400,2671543740,7390,7390,7390,7390,112
20231215,131300,2670716060,7390,7390,7390,7370,711
20231215,131200,2665470560,7400,7410,7420,7400,808
20231215,131100,2659486630,7430,7430,7430,7420,691
20231215,131000,2654358060,7420,7420,7430,7420,773
20231215,130900,2648621700,7420,7420,7420,7410,295
20231215,130800,2646433500,7420,7410,7420,7410,36
20231215,130700,2646166430,7410,7440,7440,7400,1164
20231215,130600,2637524640,7440,7410,7450,7410,2148
20231215,130500,2621563640,7410,7380,7410,7380,3065
20231215,130400,2598906730,7380,7370,7390,7370,1056
20231215,130300,2591118600,7370,7370,7370,7370,309
20231215,130200,2588841270,7340,7340,7340,7340,500
20231215,130100,2585171270,7330,7370,7370,7330,1200
20231215,130000,2576354920,7370,7370,7370,7370,330
20231215,125900,2573922820,7370,7360,7370,7360,583
20231215,125800,2569627420,7360,7360,7360,7360,60
20231215,125700,2569185820,7360,7350,7360,7350,42
20231215,125600,2568876720,7350,7350,7350,7350,98
20231215,125500,2568156420,7350,7350,7350,7350,2
20231215,125400,2568141720,7350,7320,7350,7320,1460
20231215,125300,2557418520,7350,7350,7350,7350,0
20231215,125200,2557418520,7350,7350,7350,7320,3
20231215,125100,2557396500,7360,7360,7360,7330,1139
20231215,125000,2549043040,7350,7360,7360,7350,50
20231215,124900,2548675240,7350,7360,7360,7350,42
20231215,124800,2548366340,7350,7310,7350,7310,1791
20231215,124700,2535218970,7310,7310,7310,7310,0
20231215,124600,2535218970,7310,7300,7310,7300,53
20231215,124500,2534832040,7310,7310,7310,7310,202
20231215,124400,2533355420,7300,7300,7300,7300,931
20231215,124300,2526559120,7310,7310,7310,7310,725
20231215,124200,2521259370,7310,7330,7330,7310,14
20231215,124100,2521156780,7330,7330,7330,7330,0
20231215,124000,2521156780,7330,7340,7350,7330,79
20231215,123900,2520576820,7330,7330,7330,7330,62
20231215,123800,2520122360,7340,7330,7340,7330,1570
20231215,123700,2508603560,7330,7330,7330,7330,70
20231215,123600,2508090460,7340,7340,7340,7340,0
20231215,123500,2508090460,7340,7340,7340,7340,130
20231215,123400,2507136260,7340,7340,7340,7340,10
20231215,123300,2507062860,7340,7330,7340,7330,100
20231215,123200,2506329850,7310,7310,7310,7310,21
20231215,123100,2506176340,7310,7310,7310,7310,50
20231215,123000,2505810840,7310,7330,7330,7310,139
20231215,122900,2504792750,7330,7310,7330,7310,256
20231215,122800,2502917940,7320,7310,7320,7310,17
20231215,122700,2502793580,7330,7330,7330,7330,7
20231215,122600,2502742270,7310,7310,7310,7310,2
20231215,122500,2502727650,7310,7310,7310,7310,33
20231215,122400,2502486420,7310,7310,7330,7310,12
20231215,122300,2502398680,7310,7310,7310,7310,260
20231215,122200,2500498080,7330,7300,7330,7300,173
20231215,122100,2499235150,7300,7300,7300,7300,2
20231215,122000,2499220550,7300,7300,7300,7300,10
20231215,121900,2499147550,7330,7300,7330,7300,53
20231215,121800,2498759810,7300,7300,7300,7280,144
20231215,121700,2497711130,7300,7300,7300,7300,3
20231215,121600,2497689230,7310,7300,7310,7300,2
20231215,121500,2497674620,7290,7340,7340,7290,2
20231215,121400,2497659990,7260,7340,7350,7260,2119
20231215,121300,2482184970,7340,7350,7350,7340,389
20231215,121200,2479326420,7350,7350,7350,7350,105
20231215,121100,2478554670,7340,7340,7340,7340,74
20231215,121000,2478011510,7340,7340,7340,7340,0
20231215,120900,2478011510,7340,7320,7340,7320,1330
20231215,120800,2468249910,7320,7320,7320,7320,35
20231215,120700,2467993710,7320,7310,7320,7310,189
20231215,120600,2466610650,7310,7310,7310,7310,900
20231215,120500,2460031650,7310,7270,7310,7270,1149
20231215,120400,2451672580,7270,7270,7270,7270,40
20231215,120300,2451381780,7270,7310,7310,7270,59
20231215,120200,2450950650,7270,7270,7270,7270,1895
20231215,120100,2437174000,7270,7270,7270,7270,16
20231215,120000,2437057680,7270,7280,7280,7270,1176
20231215,115900,2428505350,7320,7320,7320,7320,0
20231215,115800,2428505350,7320,7320,7320,7320,0
20231215,115700,2428505350,7320,7300,7320,7280,66
20231215,115600,2428024770,7270,7310,7310,7270,1860
20231215,115500,2414469010,7310,7320,7320,7310,9
20231215,115400,2414403210,7320,7340,7340,7320,14
20231215,115300,2414300670,7340,7320,7340,7320,17
20231215,115200,2414176190,7320,7320,7320,7320,13
20231215,115100,2414081030,7320,7320,7320,7310,1194
20231215,115000,2405352080,7320,7310,7320,7310,12
20231215,114900,2405264250,7320,7310,7320,7310,11
20231215,114800,2405183740,7310,7310,7310,7310,34
20231215,114700,2404935200,7310,7320,7320,7310,74
20231215,114600,2404393570,7340,7340,7340,7340,1
20231215,114500,2404386230,7350,7350,7350,7350,10
20231215,114400,2404312730,7350,7350,7350,7350,6
20231215,114300,2404268630,7360,7340,7360,7340,126
20231215,114200,2403343770,7320,7320,7320,7320,0
20231215,114100,2403343770,7320,7300,7320,7300,37
20231215,114000,2403072950,7280,7330,7330,7280,4222
20231215,113900,2372240470,7320,7330,7330,7320,330
20231215,113800,2369821870,7330,7330,7330,7330,150
20231215,113700,2368722370,7340,7310,7340,7310,456
20231215,113600,2365387360,7300,7320,7320,7300,2381
20231215,113500,2347997740,7320,7370,7370,7320,444
20231215,113400,2344726310,7370,7370,7370,7370,106
20231215,113300,2343945090,7370,7370,7370,7370,0
20231215,113200,2343945090,7370,7310,7370,7310,1653
20231215,113100,2331787170,7300,7340,7340,7300,1496
20231215,113000,2320862410,7360,7320,7360,7320,77
20231215,112900,2320298560,7310,7310,7330,7310,37
20231215,112800,2320028070,7310,7310,7330,7300,4321
20231215,112700,2288361000,7340,7310,7340,7300,395
20231215,112600,2285469250,7330,7300,7330,7300,1560
20231215,112500,2274041920,7300,7300,7300,7300,70
20231215,112400,2273530920,7340,7300,7340,7300,453
20231215,112300,2270223900,7300,7300,7300,7300,159
20231215,112200,2269063200,7300,7300,7310,7300,1224
20231215,112100,2260120050,7300,7320,7320,7300,2630
20231215,112000,2240895050,7320,7340,7340,7320,9
20231215,111900,2240829150,7320,7320,7320,7320,244
20231215,111800,2239043070,7320,7330,7330,7320,42
20231215,111700,2238735620,7310,7340,7340,7310,102
20231215,111600,2237989940,7310,7330,7330,7310,257
20231215,111500,2236109580,7330,7340,7350,7330,1183
20231215,111400,2227436180,7340,7330,7340,7330,61
20231215,111300,2226988710,7320,7330,7330,7320,223
20231215,111200,2225356230,7300,7310,7310,7300,585
20231215,111100,2221084840,7330,7310,7330,7300,1617
20231215,111000,2209268020,7310,7320,7320,7310,478
20231215,110900,2205772250,7320,7320,7320,7320,89
20231215,110800,2205120770,7320,7320,7320,7320,9
20231215,110700,2205054890,7320,7340,7340,7320,24
20231215,110600,2204878870,7340,7340,7340,7340,1
20231215,110500,2204871530,7330,7330,7330,7330,10
20231215,110400,2204798230,7340,7340,7340,7340,3
20231215,110300,2204776210,7340,7340,7340,7340,10
20231215,110200,2204702810,7350,7310,7350,7310,330
20231215,110100,2202289710,7310,7310,7310,7310,832
20231215,110000,2196207790,7360,7330,7360,7310,3562
20231215,105900,2170134630,7330,7340,7360,7330,931
20231215,105800,2163310260,7330,7360,7360,7330,48
20231215,105700,2162958000,7360,7330,7370,7330,227
20231215,105600,2161285840,7370,7370,7370,7370,227
20231215,105500,2159612850,7370,7360,7370,7330,4239
20231215,105400,2128503450,7360,7350,7360,7350,149
20231215,105300,2127407960,7350,7360,7360,7350,132
20231215,105200,2126437440,7360,7380,7400,7360,66
20231215,105100,2125951250,7400,7400,7400,7400,145
20231215,105000,2124878250,7410,7380,7410,7380,178
20231215,104900,2123564580,7420,7420,7420,7420,1
20231215,104800,2123557160,7350,7380,7420,7350,555
20231215,104700,2119472610,7430,7390,7440,7360,1751
20231215,104600,2106497380,7410,7420,7420,7410,15
20231215,104500,2106386130,7430,7440,7440,7430,194
20231215,104400,2104944610,7440,7370,7440,7360,3307
20231215,104300,2080406050,7390,7380,7390,7360,742
20231215,104200,2074938250,7390,7390,7390,7390,0
20231215,104100,2074938250,7390,7400,7400,7390,193
20231215,104000,2073510180,7410,7400,7410,7400,179
20231215,103900,2072184130,7410,7410,7420,7400,853
20231215,103800,2065863460,7410,7410,7410,7410,460
20231215,103700,2062454860,7410,7410,7410,7400,1458
20231215,103600,2051663930,7360,7420,7420,7360,276
20231215,103500,2049620070,7420,7370,7420,7340,4331
20231215,103400,2017593760,7370,7350,7380,7350,1940
20231215,103300,2003300670,7370,7370,7370,7370,0
20231215,103200,2003300670,7370,7370,7370,7370,5
20231215,103100,2003263820,7350,7350,7350,7350,814
20231215,103000,1997280920,7350,7360,7360,7350,105
20231215,102900,1996509150,7350,7370,7370,7350,877
20231215,102800,1990062410,7370,7370,7370,7370,57
20231215,102700,1989642320,7380,7370,7380,7370,1700
20231215,102600,1977113130,7370,7340,7370,7340,288
20231215,102500,1974998910,7380,7350,7380,7340,391
20231215,102400,1972127480,7380,7380,7380,7380,100
20231215,102300,1971389480,7380,7350,7380,7330,283
20231215,102200,1969310690,7390,7330,7390,7330,908
20231215,102100,1962616980,7330,7340,7340,7320,1288
20231215,102000,1953180020,7350,7350,7350,7350,879
20231215,101900,1946719370,7400,7350,7400,7350,1005
20231215,101800,1939332520,7350,7400,7400,7350,1007
20231215,101700,1931923500,7400,7410,7410,7360,1103
20231215,101600,1923782630,7400,7420,7420,7400,112
20231215,101500,1922951790,7400,7430,7430,7400,832
20231215,101400,1916789490,7470,7440,7470,7430,3260
20231215,101300,1892548690,7440,7440,7500,7410,16706
20231215,101200,1767586910,7420,7400,7480,7400,10431
20231215,101100,1690080580,7380,7400,7400,7380,3441
20231215,101000,1664648030,7410,7470,7470,7410,5924
20231215,100900,1620620880,7470,7420,7490,7410,14658
20231215,100800,1511388830,7420,7420,7450,7420,4057
20231215,100700,1481238450,7390,7420,7450,7390,6279
20231215,100600,1434525090,7420,7400,7420,7380,4000
20231215,100500,1404883360,7440,7420,7450,7360,10757
20231215,100400,1325007340,7390,7350,7430,7350,4257
20231215,100300,1293501390,7400,7340,7400,7340,8530
20231215,100200,1230511290,7330,7350,7350,7330,2825
20231215,100100,1209775460,7350,7390,7390,7350,3731
20231215,100000,1182344350,7370,7420,7440,7370,8012
20231215,095900,1123012010,7420,7360,7420,7360,10002
20231215,095800,1049059920,7370,7360,7370,7350,1787
20231215,095700,1035907020,7370,7340,7380,7340,3686
20231215,095600,1008786670,7340,7350,7360,7340,1841
20231215,095500,995258420,7370,7360,7370,7320,8816
20231215,095400,930290340,7360,7300,7370,7300,6000
20231215,095300,886271670,7310,7300,7340,7300,9122
20231215,095200,819545340,7300,7320,7320,7290,303
20231215,095100,817334030,7270,7310,7320,7270,1413
20231215,095000,807002760,7330,7300,7330,7300,5930
20231215,094900,763641490,7290,7290,7290,7290,205
20231215,094800,762147040,7290,7300,7300,7290,1440
20231215,094700,751644820,7310,7250,7310,7250,6939
20231215,094600,701135580,7240,7250,7250,7240,1609
20231215,094500,689475380,7270,7270,7280,7270,2749
20231215,094400,669490140,7270,7250,7290,7250,6894
20231215,094300,619292030,7250,7250,7250,7250,940
20231215,094200,612477030,7250,7200,7250,7200,1728
20231215,094100,599957160,7250,7250,7260,7230,5024
20231215,094000,563515880,7250,7260,7280,7210,3118
20231215,093900,540848360,7190,7190,7260,7180,3528
20231215,093800,515367860,7180,7210,7210,7180,682
20231215,093700,510456190,7240,7240,7250,7210,1304
20231215,093600,501007980,7260,7190,7280,7190,7344
20231215,093500,447924130,7190,7170,7190,7140,1820
20231215,093400,434895330,7170,7140,7190,7140,2121
20231215,093300,419727380,7130,7150,7160,7130,1375
20231215,093200,409905690,7140,7060,7140,7060,5894
20231215,093100,368148720,7120,7130,7130,7060,3708
20231215,093000,341913330,7090,7150,7150,7090,7127
20231215,092900,291278120,7150,7160,7160,7150,301
20231215,092800,289125870,7150,7190,7190,7150,1123
20231215,092700,281095770,7210,7190,7210,7150,429
20231215,092600,278019470,7150,7220,7220,7150,1005
20231215,092500,270801250,7220,7240,7240,7170,2476
20231215,092400,252963470,7250,7220,7250,7220,597
20231215,092300,248646820,7220,7230,7230,7200,1571
20231215,092200,237327750,7230,7230,7260,7230,320
20231215,092100,235010440,7250,7260,7270,7200,2192
20231215,092000,219190530,7260,7200,7260,7200,2983
20231215,091900,197597000,7210,7180,7210,7180,217
20231215,091800,196035580,7210,7220,7240,7210,140
20231215,091700,195025620,7220,7220,7240,7160,2356
20231215,091600,178088710,7240,7230,7240,7200,1330
20231215,091500,168484250,7250,7230,7250,7230,2760
20231215,091400,148507330,7240,7200,7240,7200,1573
20231215,091300,137156140,7180,7190,7200,7180,1334
20231215,091200,127552470,7200,7190,7200,7190,175
20231215,091100,126292890,7200,7180,7200,7180,202
20231215,091000,124840900,7190,7180,7190,7180,356
20231215,090900,122284320,7180,7160,7180,7160,1804
20231215,090800,109359360,7160,7180,7180,7160,286
20231215,090700,107309140,7180,7170,7220,7170,2236
20231215,090600,91214160,7180,7170,7180,7160,213
20231215,090500,89686690,7160,7150,7160,7150,941
20231215,090400,82956500,7150,7160,7170,7140,595
20231215,090300,78704760,7160,7140,7160,7140,729
20231215,090200,73495620,7140,7150,7180,7090,4586
20231215,090100,40778570,7190,7200,7200,7190,350
20231215,090000,38261260,7200,7170,7200,7160,4740
Reference in New Issue Copy Permalink