ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/253840/min/candle-20231222.csv

709 lines
34 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
20231222,204600,1447301490,8160,8160,8160,8160,3363
20231222,204500,1447301490,8160,8160,8160,8160,0
20231222,204400,1447301490,8160,8160,8160,8160,0
20231222,204300,1447301490,8160,8160,8160,8160,0
20231222,204200,1447301490,8160,8160,8160,8160,0
20231222,204100,1447301490,8160,8160,8160,8160,0
20231222,204000,1447301490,8160,8160,8160,8160,0
20231222,203900,1447301490,8160,8160,8160,8160,0
20231222,203800,1447301490,8160,8160,8160,8160,0
20231222,203700,1447301490,8160,8160,8160,8160,0
20231222,203600,1447301490,8160,8160,8160,8160,0
20231222,203500,1447301490,8160,8160,8160,8160,0
20231222,203400,1447301490,8160,8160,8160,8160,0
20231222,203300,1447301490,8160,8160,8160,8160,0
20231222,203200,1447301490,8160,8160,8160,8160,0
20231222,203100,1447301490,8160,8160,8160,8160,0
20231222,203000,1447301490,8160,8160,8160,8160,0
20231222,202900,1447301490,8160,8160,8160,8160,0
20231222,202800,1447301490,8160,8160,8160,8160,0
20231222,202700,1447301490,8160,8160,8160,8160,0
20231222,202600,1447301490,8160,8160,8160,8160,0
20231222,202500,1447301490,8160,8160,8160,8160,0
20231222,202400,1447301490,8160,8160,8160,8160,0
20231222,202300,1447301490,8160,8160,8160,8160,0
20231222,202200,1447301490,8160,8160,8160,8160,0
20231222,202100,1447301490,8160,8160,8160,8160,0
20231222,202000,1447301490,8160,8160,8160,8160,0
20231222,201900,1447301490,8160,8160,8160,8160,0
20231222,201800,1447301490,8160,8160,8160,8160,0
20231222,201700,1447301490,8160,8160,8160,8160,0
20231222,201600,1447301490,8160,8160,8160,8160,3363
20231222,201500,1447301490,8160,8160,8160,8160,0
20231222,201400,1447301490,8160,8160,8160,8160,0
20231222,201300,1447301490,8160,8160,8160,8160,0
20231222,201200,1447301490,8160,8160,8160,8160,0
20231222,201100,1447301490,8160,8160,8160,8160,0
20231222,201000,1447301490,8160,8160,8160,8160,0
20231222,200900,1447301490,8160,8160,8160,8160,0
20231222,200800,1447301490,8160,8160,8160,8160,0
20231222,200700,1447301490,8160,8160,8160,8160,0
20231222,200600,1447301490,8160,8160,8160,8160,0
20231222,200500,1447301490,8160,8160,8160,8160,0
20231222,200400,1447301490,8160,8160,8160,8160,0
20231222,200300,1447301490,8160,8160,8160,8160,0
20231222,200200,1447301490,8160,8160,8160,8160,0
20231222,200100,1447301490,8160,8160,8160,8160,0
20231222,200000,1447301490,8160,8160,8160,8160,0
20231222,195900,1447301490,8160,8160,8160,8160,0
20231222,195800,1447301490,8160,8160,8160,8160,0
20231222,195700,1447301490,8160,8160,8160,8160,0
20231222,195600,1447301490,8160,8160,8160,8160,0
20231222,195500,1447301490,8160,8160,8160,8160,0
20231222,195400,1447301490,8160,8160,8160,8160,0
20231222,195300,1447301490,8160,8160,8160,8160,0
20231222,195200,1447301490,8160,8160,8160,8160,0
20231222,195100,1447301490,8160,8160,8160,8160,0
20231222,195000,1447301490,8160,8160,8160,8160,0
20231222,194900,1447301490,8160,8160,8160,8160,0
20231222,194800,1447301490,8160,8160,8160,8160,0
20231222,194700,1447301490,8160,8160,8160,8160,0
20231222,194600,1447301490,8160,8160,8160,8160,3363
20231222,194500,1447301490,8160,8160,8160,8160,0
20231222,194400,1447301490,8160,8160,8160,8160,0
20231222,194300,1447301490,8160,8160,8160,8160,0
20231222,194200,1447301490,8160,8160,8160,8160,0
20231222,194100,1447301490,8160,8160,8160,8160,0
20231222,194000,1447301490,8160,8160,8160,8160,0
20231222,193900,1447301490,8160,8160,8160,8160,0
20231222,193800,1447301490,8160,8160,8160,8160,0
20231222,193700,1447301490,8160,8160,8160,8160,0
20231222,193600,1447301490,8160,8160,8160,8160,0
20231222,193500,1447301490,8160,8160,8160,8160,0
20231222,193400,1447301490,8160,8160,8160,8160,0
20231222,193300,1447301490,8160,8160,8160,8160,0
20231222,193200,1447301490,8160,8160,8160,8160,0
20231222,193100,1447301490,8160,8160,8160,8160,0
20231222,193000,1447301490,8160,8160,8160,8160,0
20231222,192900,1447301490,8160,8160,8160,8160,0
20231222,192800,1447301490,8160,8160,8160,8160,0
20231222,192700,1447301490,8160,8160,8160,8160,0
20231222,192600,1447301490,8160,8160,8160,8160,0
20231222,192500,1447301490,8160,8160,8160,8160,0
20231222,192400,1447301490,8160,8160,8160,8160,0
20231222,192300,1447301490,8160,8160,8160,8160,0
20231222,192200,1447301490,8160,8160,8160,8160,0
20231222,192100,1447301490,8160,8160,8160,8160,0
20231222,192000,1447301490,8160,8160,8160,8160,0
20231222,191900,1447301490,8160,8160,8160,8160,0
20231222,191800,1447301490,8160,8160,8160,8160,0
20231222,191700,1447301490,8160,8160,8160,8160,0
20231222,191600,1447301490,8160,8160,8160,8160,3363
20231222,191500,1447301490,8160,8160,8160,8160,0
20231222,191400,1447301490,8160,8160,8160,8160,0
20231222,191300,1447301490,8160,8160,8160,8160,0
20231222,191200,1447301490,8160,8160,8160,8160,0
20231222,191100,1447301490,8160,8160,8160,8160,0
20231222,191000,1447301490,8160,8160,8160,8160,0
20231222,190900,1447301490,8160,8160,8160,8160,0
20231222,190800,1447301490,8160,8160,8160,8160,0
20231222,190700,1447301490,8160,8160,8160,8160,0
20231222,190600,1447301490,8160,8160,8160,8160,0
20231222,190500,1447301490,8160,8160,8160,8160,0
20231222,190400,1447301490,8160,8160,8160,8160,0
20231222,190300,1447301490,8160,8160,8160,8160,0
20231222,190200,1447301490,8160,8160,8160,8160,0
20231222,190100,1447301490,8160,8160,8160,8160,0
20231222,190000,1447301490,8160,8160,8160,8160,0
20231222,185900,1447301490,8160,8160,8160,8160,0
20231222,185800,1447301490,8160,8160,8160,8160,0
20231222,185700,1447301490,8160,8160,8160,8160,0
20231222,185600,1447301490,8160,8160,8160,8160,0
20231222,185500,1447301490,8160,8160,8160,8160,0
20231222,185400,1447301490,8160,8160,8160,8160,0
20231222,185300,1447301490,8160,8160,8160,8160,0
20231222,185200,1447301490,8160,8160,8160,8160,0
20231222,185100,1447301490,8160,8160,8160,8160,0
20231222,185000,1447301490,8160,8160,8160,8160,0
20231222,184900,1447301490,8160,8160,8160,8160,0
20231222,184800,1447301490,8160,8160,8160,8160,0
20231222,184700,1447301490,8160,8160,8160,8160,0
20231222,184600,1447301490,8160,8160,8160,8160,3363
20231222,184500,1447301490,8160,8160,8160,8160,0
20231222,184400,1447301490,8160,8160,8160,8160,0
20231222,184300,1447301490,8160,8160,8160,8160,0
20231222,184200,1447301490,8160,8160,8160,8160,0
20231222,184100,1447301490,8160,8160,8160,8160,0
20231222,184000,1447301490,8160,8160,8160,8160,0
20231222,183900,1447301490,8160,8160,8160,8160,0
20231222,183800,1447301490,8160,8160,8160,8160,0
20231222,183700,1447301490,8160,8160,8160,8160,0
20231222,183600,1447301490,8160,8160,8160,8160,0
20231222,183500,1447301490,8160,8160,8160,8160,0
20231222,183400,1447301490,8160,8160,8160,8160,0
20231222,183300,1447301490,8160,8160,8160,8160,0
20231222,183200,1447301490,8160,8160,8160,8160,0
20231222,183100,1447301490,8160,8160,8160,8160,0
20231222,183000,1447301490,8160,8160,8160,8160,0
20231222,182900,1447301490,8160,8160,8160,8160,0
20231222,182800,1447301490,8160,8160,8160,8160,0
20231222,182700,1447301490,8160,8160,8160,8160,0
20231222,182600,1447301490,8160,8160,8160,8160,0
20231222,182500,1447301490,8160,8160,8160,8160,0
20231222,182400,1447301490,8160,8160,8160,8160,0
20231222,182300,1447301490,8160,8160,8160,8160,0
20231222,182200,1447301490,8160,8160,8160,8160,0
20231222,182100,1447301490,8160,8160,8160,8160,0
20231222,182000,1447301490,8160,8160,8160,8160,0
20231222,181900,1447301490,8160,8160,8160,8160,0
20231222,181800,1447301490,8160,8160,8160,8160,0
20231222,181700,1447301490,8160,8160,8160,8160,0
20231222,181600,1447301490,8160,8160,8160,8160,3363
20231222,181500,1447301490,8160,8160,8160,8160,0
20231222,181400,1447301490,8160,8160,8160,8160,0
20231222,181300,1447301490,8160,8160,8160,8160,0
20231222,181200,1447301490,8160,8160,8160,8160,0
20231222,181100,1447301490,8160,8160,8160,8160,0
20231222,181000,1447301490,8160,8160,8160,8160,0
20231222,180900,1447301490,8160,8160,8160,8160,0
20231222,180800,1447301490,8160,8160,8160,8160,0
20231222,180700,1447301490,8160,8160,8160,8160,0
20231222,180600,1447301490,8160,8160,8160,8160,0
20231222,180500,1447301490,8160,8160,8160,8160,0
20231222,180400,1447301490,8160,8160,8160,8160,0
20231222,180300,1447301490,8160,8160,8160,8160,0
20231222,180200,1447301490,8160,8160,8160,8160,0
20231222,180100,1447301490,8160,8160,8160,8160,0
20231222,180000,1447301490,8160,8160,8160,8160,0
20231222,175900,1447301490,8160,8160,8160,8160,0
20231222,175800,1447301490,8160,8160,8160,8160,0
20231222,175700,1447301490,8160,8160,8160,8160,0
20231222,175600,1447301490,8160,8160,8160,8160,0
20231222,175500,1447301490,8160,8160,8160,8160,0
20231222,175400,1447301490,8160,8160,8160,8160,0
20231222,175300,1447301490,8160,8160,8160,8160,0
20231222,175200,1447301490,8160,8160,8160,8160,0
20231222,175100,1447301490,8160,8160,8160,8160,0
20231222,175000,1447301490,8160,8160,8160,8160,0
20231222,174900,1447301490,8160,8160,8160,8160,0
20231222,174800,1447301490,8160,8160,8160,8160,0
20231222,174700,1447301490,8160,8160,8160,8160,0
20231222,174600,1447301490,8160,8160,8160,8160,3363
20231222,174500,1447301490,8160,8160,8160,8160,0
20231222,174400,1447301490,8160,8160,8160,8160,0
20231222,174300,1447301490,8160,8160,8160,8160,0
20231222,174200,1447301490,8160,8160,8160,8160,0
20231222,174100,1447301490,8160,8160,8160,8160,0
20231222,174000,1447301490,8160,8160,8160,8160,0
20231222,173900,1447301490,8160,8160,8160,8160,0
20231222,173800,1447301490,8160,8160,8160,8160,0
20231222,173700,1447301490,8160,8160,8160,8160,0
20231222,173600,1447301490,8160,8160,8160,8160,0
20231222,173500,1447301490,8160,8160,8160,8160,0
20231222,173400,1447301490,8160,8160,8160,8160,0
20231222,173300,1447301490,8160,8160,8160,8160,0
20231222,173200,1447301490,8160,8160,8160,8160,0
20231222,173100,1447301490,8160,8160,8160,8160,0
20231222,173000,1447301490,8160,8160,8160,8160,0
20231222,172900,1447301490,8160,8160,8160,8160,0
20231222,172800,1447301490,8160,8160,8160,8160,0
20231222,172700,1447301490,8160,8160,8160,8160,0
20231222,172600,1447301490,8160,8160,8160,8160,0
20231222,172500,1447301490,8160,8160,8160,8160,0
20231222,172400,1447301490,8160,8160,8160,8160,0
20231222,172300,1447301490,8160,8160,8160,8160,0
20231222,172200,1447301490,8160,8160,8160,8160,0
20231222,172100,1447301490,8160,8160,8160,8160,0
20231222,172000,1447301490,8160,8160,8160,8160,0
20231222,171900,1447301490,8160,8160,8160,8160,0
20231222,171800,1447301490,8160,8160,8160,8160,0
20231222,171700,1447301490,8160,8160,8160,8160,0
20231222,171600,1447301490,8160,8160,8160,8160,3363
20231222,171500,1447301490,8160,8160,8160,8160,0
20231222,171400,1447301490,8160,8160,8160,8160,0
20231222,171300,1447301490,8160,8160,8160,8160,0
20231222,171200,1447301490,8160,8160,8160,8160,0
20231222,171100,1447301490,8160,8160,8160,8160,0
20231222,171000,1447301490,8160,8160,8160,8160,0
20231222,170900,1447301490,8160,8160,8160,8160,0
20231222,170800,1447301490,8160,8160,8160,8160,0
20231222,170700,1447301490,8160,8160,8160,8160,0
20231222,170600,1447301490,8160,8160,8160,8160,0
20231222,170500,1447301490,8160,8160,8160,8160,0
20231222,170400,1447301490,8160,8160,8160,8160,0
20231222,170300,1447301490,8160,8160,8160,8160,0
20231222,170200,1447301490,8160,8160,8160,8160,0
20231222,170100,1447301490,8160,8160,8160,8160,0
20231222,170000,1447301490,8160,8160,8160,8160,0
20231222,165900,1447301490,8160,8160,8160,8160,0
20231222,165800,1447301490,8160,8160,8160,8160,0
20231222,165700,1447301490,8160,8160,8160,8160,0
20231222,165600,1447301490,8160,8160,8160,8160,0
20231222,165500,1447301490,8160,8160,8160,8160,0
20231222,165400,1447301490,8160,8160,8160,8160,0
20231222,165300,1447301490,8160,8160,8160,8160,0
20231222,165200,1447301490,8160,8160,8160,8160,0
20231222,165100,1447301490,8160,8160,8160,8160,0
20231222,165000,1447301490,8160,8160,8160,8160,0
20231222,164900,1447301490,8160,8160,8160,8160,0
20231222,164800,1447301490,8160,8160,8160,8160,0
20231222,164700,1447301490,8160,8160,8160,8160,0
20231222,164600,1447301490,8160,8160,8160,8160,3363
20231222,164500,1447301490,8160,8160,8160,8160,0
20231222,164400,1447301490,8160,8160,8160,8160,0
20231222,164300,1447301490,8160,8160,8160,8160,0
20231222,164200,1447301490,8160,8160,8160,8160,0
20231222,164100,1447301490,8160,8160,8160,8160,0
20231222,164000,1447301490,8160,8160,8160,8160,0
20231222,163900,1447301490,8160,8160,8160,8160,0
20231222,163800,1447301490,8160,8160,8160,8160,0
20231222,163700,1447301490,8160,8160,8160,8160,0
20231222,163600,1447301490,8160,8160,8160,8160,0
20231222,163500,1447301490,8160,8160,8160,8160,0
20231222,163400,1447301490,8160,8160,8160,8160,0
20231222,163300,1447301490,8160,8160,8160,8160,0
20231222,163200,1447301490,8160,8160,8160,8160,0
20231222,163100,1447301490,8160,8160,8160,8160,0
20231222,163000,1447301490,8160,8160,8160,8160,0
20231222,162900,1447301490,8160,8160,8160,8160,0
20231222,162800,1447301490,8160,8160,8160,8160,0
20231222,162700,1447301490,8160,8160,8160,8160,0
20231222,162600,1447301490,8160,8160,8160,8160,0
20231222,162500,1447301490,8160,8160,8160,8160,0
20231222,162400,1447301490,8160,8160,8160,8160,0
20231222,162300,1447301490,8160,8160,8160,8160,0
20231222,162200,1447301490,8160,8160,8160,8160,0
20231222,162100,1447301490,8160,8160,8160,8160,0
20231222,162000,1447301490,8160,8160,8160,8160,0
20231222,161900,1447301490,8160,8160,8160,8160,0
20231222,161800,1447301490,8160,8160,8160,8160,0
20231222,161700,1447301490,8160,8160,8160,8160,0
20231222,161600,1447301490,8160,8160,8160,8160,3363
20231222,161500,1447301490,8160,8160,8160,8160,0
20231222,161400,1447301490,8160,8160,8160,8160,0
20231222,161300,1447301490,8160,8160,8160,8160,0
20231222,161200,1447301490,8160,8160,8160,8160,0
20231222,161100,1447301490,8160,8160,8160,8160,0
20231222,161000,1447301490,8160,8160,8160,8160,0
20231222,160900,1447301490,8160,8160,8160,8160,0
20231222,160800,1447301490,8160,8160,8160,8160,0
20231222,160700,1447301490,8160,8160,8160,8160,0
20231222,160600,1447301490,8160,8160,8160,8160,0
20231222,160500,1447301490,8160,8160,8160,8160,0
20231222,160400,1447301490,8160,8160,8160,8160,0
20231222,160300,1447301490,8160,8160,8160,8160,0
20231222,160200,1447301490,8160,8160,8160,8160,0
20231222,160100,1447301490,8160,8160,8160,8160,0
20231222,160000,1447301490,8160,8160,8160,8160,0
20231222,155900,1447301490,8160,8160,8160,8160,0
20231222,155800,1447301490,8160,8160,8160,8160,0
20231222,155700,1447301490,8160,8160,8160,8160,0
20231222,155600,1447301490,8160,8160,8160,8160,0
20231222,155500,1447301490,8160,8160,8160,8160,0
20231222,155400,1447301490,8160,8160,8160,8160,0
20231222,155300,1447301490,8160,8160,8160,8160,0
20231222,155200,1447301490,8160,8160,8160,8160,0
20231222,155100,1447301490,8160,8160,8160,8160,0
20231222,155000,1447301490,8160,8160,8160,8160,0
20231222,154900,1447301490,8160,8160,8160,8160,0
20231222,154800,1447301490,8160,8160,8160,8160,0
20231222,154700,1447301490,8160,8160,8160,8160,0
20231222,154600,1447301490,8160,8160,8160,8160,3363
20231222,154500,1447301490,8160,8160,8160,8160,0
20231222,154400,1447301490,8160,8160,8160,8160,0
20231222,154300,1447301490,8160,8160,8160,8160,0
20231222,154200,1447301490,8160,8160,8160,8160,0
20231222,154100,1447301490,8160,8160,8160,8160,0
20231222,154000,1447301490,8160,8160,8160,8160,0
20231222,153900,1447301490,8160,8160,8160,8160,0
20231222,153800,1447301490,8160,8160,8160,8160,0
20231222,153700,1447301490,8160,8160,8160,8160,0
20231222,153600,1447301490,8160,8160,8160,8160,0
20231222,153500,1447301490,8160,8160,8160,8160,0
20231222,153400,1447301490,8160,8160,8160,8160,0
20231222,153300,1447301490,8160,8160,8160,8160,0
20231222,153200,1447301490,8160,8160,8160,8160,0
20231222,153100,1447301490,8160,8160,8160,8160,0
20231222,153000,1447301490,8160,8160,8160,8160,3363
20231222,152900,1419859410,8160,8160,8160,8160,0
20231222,152800,1419859410,8160,8160,8160,8160,0
20231222,152700,1419859410,8160,8160,8160,8160,0
20231222,152600,1419859410,8160,8160,8160,8160,0
20231222,152500,1419859410,8160,8160,8160,8160,0
20231222,152400,1419859410,8160,8160,8160,8160,0
20231222,152300,1419859410,8160,8160,8160,8160,0
20231222,152200,1419859410,8160,8160,8160,8160,0
20231222,152100,1419859410,8160,8160,8160,8160,0
20231222,152000,1419859410,8160,8160,8160,8160,0
20231222,151900,1419859410,8160,8160,8170,8150,1238
20231222,151800,1409755440,8150,8160,8170,8150,276
20231222,151700,1407504120,8160,8170,8170,8150,1005
20231222,151600,1399310940,8160,8170,8170,8160,435
20231222,151500,1395760920,8170,8170,8170,8170,28
20231222,151400,1395532160,8160,8160,8160,8160,5
20231222,151300,1395491360,8150,8170,8170,8150,798
20231222,151200,1388984710,8170,8160,8170,8160,40
20231222,151100,1388657960,8150,8170,8170,8150,1185
20231222,151000,1378998010,8170,8190,8190,8170,292
20231222,150900,1376609930,8160,8160,8160,8160,50
20231222,150800,1376201930,8160,8160,8190,8160,52
20231222,150700,1375777480,8190,8160,8190,8150,442
20231222,150600,1372174100,8150,8150,8150,8150,51
20231222,150500,1371758450,8140,8160,8160,8140,1693
20231222,150400,1357962310,8150,8170,8170,8150,3368
20231222,150300,1330486990,8170,8170,8170,8170,1
20231222,150200,1330478820,8190,8190,8190,8190,12
20231222,150100,1330380540,8160,8160,8160,8160,0
20231222,150000,1330380540,8160,8190,8190,8160,334
20231222,145900,1327654660,8190,8160,8190,8160,190
20231222,145800,1326102160,8160,8190,8190,8160,726
20231222,145700,1320167130,8190,8200,8200,8190,1752
20231222,145600,1305808830,8210,8210,8220,8210,304
20231222,145500,1303312510,8210,8240,8240,8210,1012
20231222,145400,1295003760,8220,8240,8240,8220,122
20231222,145300,1293998920,8230,8230,8230,8230,97
20231222,145200,1293200610,8240,8220,8240,8220,1563
20231222,145100,1280343460,8220,8220,8220,8220,580
20231222,145000,1275575860,8220,8220,8220,8220,96
20231222,144900,1274786740,8220,8220,8220,8220,755
20231222,144800,1268580640,8220,8250,8250,8220,170
20231222,144700,1267178170,8220,8220,8220,8220,59
20231222,144600,1266693190,8210,8210,8210,8210,132
20231222,144500,1265609470,8220,8250,8250,8220,358
20231222,144400,1262660710,8220,8220,8220,8220,0
20231222,144300,1262660710,8220,8220,8220,8220,640
20231222,144200,1257399910,8220,8220,8220,8220,0
20231222,144100,1257399910,8220,8240,8240,8220,1010
20231222,144000,1249089140,8240,8250,8250,8240,107
20231222,143900,1248207390,8250,8250,8250,8250,0
20231222,143800,1248207390,8250,8250,8250,8250,293
20231222,143700,1245790140,8260,8260,8260,8260,20
20231222,143600,1245624940,8260,8240,8260,8230,1798
20231222,143500,1230780270,8240,8240,8240,8240,4
20231222,143400,1230747310,8240,8240,8240,8240,20
20231222,143300,1230582510,8260,8260,8260,8260,212
20231222,143200,1228831390,8240,8250,8250,8240,335
20231222,143100,1226070610,8240,8240,8240,8240,0
20231222,143000,1226070610,8240,8240,8240,8240,42
20231222,142900,1225724530,8240,8240,8240,8240,119
20231222,142800,1224743970,8240,8240,8240,8240,60
20231222,142700,1224249570,8240,8240,8240,8240,1
20231222,142600,1224241330,8220,8220,8220,8220,0
20231222,142500,1224241330,8220,8220,8220,8220,0
20231222,142400,1224241330,8220,8220,8220,8220,0
20231222,142300,1224241330,8220,8220,8220,8220,0
20231222,142200,1224241330,8220,8220,8220,8220,701
20231222,142100,1218479110,8220,8230,8230,8220,892
20231222,142000,1211146320,8270,8240,8270,8240,467
20231222,141900,1207297130,8270,8220,8270,8220,62
20231222,141800,1206787440,8220,8270,8270,8220,2195
20231222,141700,1188695070,8280,8280,8280,8280,2
20231222,141600,1188678510,8280,8280,8280,8280,6
20231222,141500,1188628830,8270,8270,8270,8270,458
20231222,141400,1184841170,8270,8270,8270,8270,6
20231222,141300,1184791550,8270,8270,8270,8270,255
20231222,141200,1182682700,8270,8270,8270,8270,0
20231222,141100,1182682700,8270,8260,8270,8250,1172
20231222,141000,1173010340,8260,8260,8260,8260,1076
20231222,140900,1164122580,8260,8260,8260,8260,125
20231222,140800,1163090080,8260,8260,8260,8260,200
20231222,140700,1161438080,8260,8260,8260,8260,6
20231222,140600,1161388520,8260,8270,8270,8260,499
20231222,140500,1157264770,8280,8280,8280,8280,2
20231222,140400,1157248210,8270,8270,8270,8270,157
20231222,140300,1155949820,8270,8270,8270,8270,3
20231222,140200,1155925010,8260,8260,8260,8260,0
20231222,140100,1155925010,8260,8270,8270,8260,685
20231222,140000,1150263980,8280,8270,8280,8270,111
20231222,135900,1149346000,8280,8270,8280,8270,954
20231222,135800,1141452940,8280,8280,8280,8280,20
20231222,135700,1141287340,8280,8280,8280,8280,1
20231222,135600,1141279060,8270,8280,8280,8270,125
20231222,135500,1140244170,8280,8280,8280,8270,359
20231222,135400,1137271730,8280,8280,8280,8280,221
20231222,135300,1135441850,8270,8270,8270,8270,30
20231222,135200,1135193750,8270,8280,8280,8270,243
20231222,135100,1133181720,8280,8280,8280,8280,2
20231222,135000,1133165160,8280,8270,8280,8260,800
20231222,134900,1126549230,8280,8280,8280,8280,84
20231222,134800,1125853710,8280,8280,8280,8270,958
20231222,134700,1117928390,8280,8270,8280,8270,231
20231222,134600,1116018010,8270,8270,8270,8270,0
20231222,134500,1116018010,8270,8270,8270,8270,139
20231222,134400,1114868480,8270,8270,8270,8270,0
20231222,134300,1114868480,8270,8270,8270,8270,0
20231222,134200,1114868480,8270,8270,8270,8270,11
20231222,134100,1114777510,8270,8270,8280,8270,474
20231222,134000,1110854390,8280,8260,8280,8260,74
20231222,133900,1110243130,8260,8260,8260,8260,69
20231222,133800,1109673190,8260,8260,8260,8260,48
20231222,133700,1109276710,8260,8260,8260,8250,1091
20231222,133600,1100266560,8260,8260,8260,8260,0
20231222,133500,1100266560,8260,8260,8260,8260,117
20231222,133400,1099300140,8260,8260,8260,8260,7
20231222,133300,1099242320,8260,8260,8260,8260,0
20231222,133200,1099242320,8260,8270,8270,8260,695
20231222,133100,1093501130,8260,8270,8280,8260,518
20231222,133000,1089220460,8270,8280,8280,8270,51
20231222,132900,1088798680,8260,8270,8270,8260,146
20231222,132800,1087591270,8270,8280,8280,8270,221
20231222,132700,1085762390,8280,8270,8280,8270,297
20231222,132600,1083303400,8280,8280,8280,8260,2856
20231222,132500,1059695110,8270,8290,8290,8270,120
20231222,132400,1058700710,8270,8290,8290,8270,401
20231222,132300,1055380800,8290,8290,8290,8290,340
20231222,132200,1052562200,8310,8310,8310,8310,5
20231222,132100,1052520650,8280,8300,8310,8280,1790
20231222,132000,1037690330,8310,8300,8310,8290,238
20231222,131900,1035715280,8310,8310,8310,8310,52
20231222,131800,1035283160,8320,8320,8320,8320,462
20231222,131700,1031439320,8320,8320,8320,8320,200
20231222,131600,1029775320,8320,8320,8320,8320,230
20231222,131500,1027861720,8320,8320,8320,8320,262
20231222,131400,1025681880,8320,8320,8320,8320,1712
20231222,131300,1011438040,8320,8320,8320,8320,115
20231222,131200,1010481240,8320,8320,8320,8320,80
20231222,131100,1009815640,8310,8310,8310,8310,335
20231222,131000,1007031790,8280,8310,8310,8280,1347
20231222,130900,995878330,8310,8280,8310,8280,51
20231222,130800,995456020,8310,8310,8310,8310,0
20231222,130700,995456020,8310,8310,8310,8310,418
20231222,130600,991982440,8310,8310,8310,8310,1
20231222,130500,991974130,8300,8300,8310,8300,462
20231222,130400,988139510,8300,8300,8300,8300,32
20231222,130300,987873910,8300,8300,8300,8300,47
20231222,130200,987483810,8280,8280,8280,8280,10
20231222,130100,987401010,8310,8310,8310,8310,73
20231222,130000,986794380,8310,8280,8310,8280,469
20231222,125900,982905030,8280,8280,8280,8280,0
20231222,125800,982905030,8280,8270,8280,8260,195
20231222,125700,981293780,8270,8280,8290,8270,1496
20231222,125600,968910450,8290,8300,8300,8280,380
20231222,125500,965757870,8300,8290,8300,8280,294
20231222,125400,963320700,8290,8300,8310,8290,130
20231222,125300,962242940,8310,8290,8310,8290,459
20231222,125200,958437770,8290,8300,8300,8290,280
20231222,125100,956114830,8310,8290,8310,8290,200
20231222,125000,954454860,8300,8300,8300,8290,90
20231222,124900,953708210,8310,8290,8310,8290,272
20231222,124800,951453180,8290,8300,8300,8280,522
20231222,124700,947124450,8300,8320,8320,8300,1028
20231222,124600,938588080,8310,8310,8310,8310,150
20231222,124500,937341580,8330,8330,8330,8320,133
20231222,124400,936233990,8330,8330,8330,8330,332
20231222,124300,933468430,8330,8320,8330,8320,1157
20231222,124200,923839820,8330,8320,8330,8320,317
20231222,124100,921202270,8330,8320,8330,8320,360
20231222,124000,918203610,8330,8350,8350,8330,843
20231222,123900,911171520,8340,8340,8350,8330,1587
20231222,123800,897941330,8340,8330,8340,8330,100
20231222,123700,897108310,8330,8320,8330,8320,1134
20231222,123600,887662590,8330,8320,8330,8320,817
20231222,123500,880865000,8330,8330,8330,8330,413
20231222,123400,877424710,8330,8310,8330,8310,2998
20231222,123300,852490950,8310,8310,8310,8300,811
20231222,123200,845754640,8300,8310,8310,8300,320
20231222,123100,843098440,8310,8310,8310,8310,404
20231222,123000,839741200,8300,8300,8300,8300,300
20231222,122900,837251200,8310,8300,8310,8300,5
20231222,122800,837209690,8300,8300,8300,8300,0
20231222,122700,837209690,8300,8300,8300,8300,534
20231222,122600,832777490,8310,8300,8310,8300,147
20231222,122500,831557380,8310,8310,8310,8300,31
20231222,122400,831299970,8300,8300,8310,8300,296
20231222,122300,828843160,8310,8300,8310,8300,121
20231222,122200,827838850,8300,8300,8300,8300,105
20231222,122100,826967350,8300,8310,8310,8300,714
20231222,122000,821036960,8310,8280,8310,8280,1940
20231222,121900,804940480,8290,8280,8290,8280,189
20231222,121800,803375430,8280,8290,8290,8280,21
20231222,121700,803201480,8290,8280,8290,8280,119
20231222,121600,802216010,8280,8280,8280,8280,0
20231222,121500,802216010,8280,8280,8290,8280,590
20231222,121400,797330800,8280,8280,8290,8280,262
20231222,121300,795161430,8280,8280,8280,8280,0
20231222,121200,795161430,8280,8280,8280,8270,115
20231222,121100,794209370,8280,8280,8290,8280,398
20231222,121000,790913450,8290,8280,8290,8280,227
20231222,120900,789033880,8280,8270,8280,8270,126
20231222,120800,787990760,8270,8270,8270,8260,74
20231222,120700,787379360,8270,8260,8270,8260,101
20231222,120600,786545090,8260,8260,8260,8260,7
20231222,120500,786487270,8250,8250,8250,8250,130
20231222,120400,785414770,8250,8250,8250,8250,1
20231222,120300,785406520,8250,8250,8250,8250,384
20231222,120200,782238520,8250,8250,8250,8250,0
20231222,120100,782238520,8250,8250,8250,8250,63
20231222,120000,781718770,8240,8240,8240,8240,54
20231222,115900,781273810,8240,8240,8240,8240,51
20231222,115800,780853570,8240,8240,8240,8240,0
20231222,115700,780853570,8240,8230,8240,8230,140
20231222,115600,779700220,8230,8250,8250,8230,1388
20231222,115500,768266070,8260,8260,8260,8260,367
20231222,115400,765234650,8260,8260,8260,8260,203
20231222,115300,763557870,8260,8260,8260,8260,2
20231222,115200,763541350,8260,8250,8260,8250,159
20231222,115100,762228910,8250,8250,8250,8250,389
20231222,115000,759019660,8240,8240,8240,8240,50
20231222,114900,758607660,8240,8240,8240,8240,0
20231222,114800,758607660,8240,8240,8240,8240,66
20231222,114700,758063820,8240,8240,8240,8240,1
20231222,114600,758055580,8230,8230,8230,8230,296
20231222,114500,755619500,8230,8230,8230,8230,0
20231222,114400,755619500,8230,8230,8230,8230,48
20231222,114300,755224460,8230,8230,8230,8230,0
20231222,114200,755224460,8230,8230,8230,8230,264
20231222,114100,753051740,8230,8230,8230,8230,30
20231222,114000,752804840,8230,8230,8230,8230,0
20231222,113900,752804840,8230,8210,8230,8210,515
20231222,113800,748576030,8210,8220,8220,8210,200
20231222,113700,746933930,8210,8210,8210,8210,0
20231222,113600,746933930,8210,8210,8210,8210,0
20231222,113500,746933930,8210,8220,8220,8210,718
20231222,113400,741035390,8230,8230,8230,8230,174
20231222,113300,739603370,8230,8230,8230,8230,50
20231222,113200,739191870,8220,8220,8220,8220,100
20231222,113100,738369870,8220,8230,8230,8220,110
20231222,113000,737465010,8220,8220,8220,8220,21
20231222,112900,737292390,8220,8220,8220,8220,356
20231222,112800,734366070,8210,8210,8210,8210,10
20231222,112700,734283970,8190,8190,8210,8190,456
20231222,112600,730542250,8190,8190,8190,8190,140
20231222,112500,729395650,8190,8190,8190,8190,0
20231222,112400,729395650,8190,8190,8190,8190,0
20231222,112300,729395650,8190,8190,8190,8190,50
20231222,112200,728986150,8190,8190,8190,8190,3
20231222,112100,728961580,8190,8200,8200,8190,183
20231222,112000,727462150,8200,8200,8200,8190,247
20231222,111900,725436760,8210,8200,8210,8200,13
20231222,111800,725330140,8200,8180,8200,8180,163
20231222,111700,723995290,8190,8190,8190,8180,140
20231222,111600,722848740,8190,8190,8210,8190,330
20231222,111500,720145850,8190,8200,8200,8190,104
20231222,111400,719293080,8200,8200,8210,8200,146
20231222,111300,718095680,8200,8200,8200,8200,1
20231222,111200,718087480,8200,8200,8200,8200,638
20231222,111100,712855880,8170,8170,8170,8170,198
20231222,111000,711238220,8170,8190,8190,8170,717
20231222,110900,705373570,8180,8180,8180,8180,0
20231222,110800,705373570,8180,8180,8180,8180,884
20231222,110700,698142450,8180,8180,8180,8180,2
20231222,110600,698126090,8180,8190,8190,8180,190
20231222,110500,696571880,8180,8190,8190,8180,90
20231222,110400,695835480,8180,8170,8180,8170,877
20231222,110300,688661920,8170,8170,8170,8170,20
20231222,110200,688498520,8170,8170,8170,8170,170
20231222,110100,687109620,8190,8190,8190,8190,0
20231222,110000,687109620,8190,8190,8190,8190,2
20231222,105900,687093240,8170,8170,8170,8170,3
20231222,105800,687068730,8170,8170,8170,8170,0
20231222,105700,687068730,8170,8170,8170,8170,0
20231222,105600,687068730,8170,8170,8170,8170,750
20231222,105500,680941230,8170,8170,8180,8170,564
20231222,105400,676333250,8160,8160,8160,8160,0
20231222,105300,676333250,8160,8150,8160,8150,250
20231222,105200,674294750,8140,8140,8140,8140,0
20231222,105100,674294750,8140,8140,8140,8140,0
20231222,105000,674294750,8140,8150,8150,8140,1626
20231222,104900,661052480,8150,8150,8150,8150,653
20231222,104800,655730530,8150,8150,8160,8150,650
20231222,104700,650430030,8150,8150,8150,8150,53
20231222,104600,649998080,8150,8160,8160,8150,2716
20231222,104500,627854790,8160,8190,8190,8160,970
20231222,104400,619926940,8190,8190,8190,8190,209
20231222,104300,618215230,8190,8190,8190,8190,0
20231222,104200,618215230,8190,8190,8200,8190,586
20231222,104100,613415040,8190,8190,8190,8190,0
20231222,104000,613415040,8190,8190,8190,8190,573
20231222,103900,608722170,8190,8190,8190,8190,42
20231222,103800,608378190,8200,8190,8200,8190,10
20231222,103700,608296260,8190,8190,8190,8190,115
20231222,103600,607354410,8200,8200,8200,8200,36
20231222,103500,607059210,8200,8200,8200,8190,93
20231222,103400,606296630,8180,8180,8180,8180,1
20231222,103300,606288450,8190,8180,8190,8180,100
20231222,103200,605469580,8170,8170,8170,8170,11
20231222,103100,605379710,8170,8170,8170,8170,40
20231222,103000,605052910,8160,8160,8160,8160,0
20231222,102900,605052910,8160,8160,8160,8150,36
20231222,102800,604759310,8160,8140,8160,8140,689
20231222,102700,599149420,8140,8140,8140,8140,2878
20231222,102600,575722500,8130,8130,8130,8130,0
20231222,102500,575722500,8130,8190,8190,8120,1641
20231222,102400,562335520,8200,8220,8220,8200,52
20231222,102300,561908960,8220,8200,8220,8200,274
20231222,102200,559661090,8200,8200,8210,8200,201
20231222,102100,558012390,8200,8210,8210,8200,101
20231222,102000,557183240,8210,8210,8210,8210,5
20231222,101900,557142190,8210,8210,8210,8210,5
20231222,101800,557101140,8220,8210,8220,8190,132
20231222,101700,556018560,8220,8170,8220,8170,22
20231222,101600,555838360,8170,8180,8180,8170,235
20231222,101500,553918310,8170,8180,8180,8170,880
20231222,101400,546723910,8200,8200,8200,8200,50
20231222,101300,546313910,8210,8210,8210,8210,1
20231222,101200,546305700,8210,8210,8210,8210,0
20231222,101100,546305700,8210,8180,8210,8180,337
20231222,101000,543549010,8180,8180,8180,8180,1120
20231222,100900,534387410,8180,8190,8190,8180,337
20231222,100800,531629880,8190,8200,8200,8190,63
20231222,100700,531113860,8230,8230,8230,8230,0
20231222,100600,531113860,8230,8230,8230,8230,1
20231222,100500,531105630,8220,8190,8220,8190,2838
20231222,100400,507778530,8220,8220,8220,8220,2
20231222,100300,507762090,8210,8210,8210,8210,0
20231222,100200,507762090,8210,8190,8210,8170,1102
20231222,100100,498733270,8190,8190,8190,8190,10
20231222,100000,498651370,8190,8180,8190,8180,858
20231222,095900,491632920,8170,8170,8170,8170,0
20231222,095800,491632920,8170,8170,8170,8170,260
20231222,095700,489508720,8160,8170,8170,8160,430
20231222,095600,485996420,8180,8160,8180,8150,791
20231222,095500,479547120,8180,8180,8180,8160,79
20231222,095400,478902070,8170,8160,8190,8160,823
20231222,095300,472180160,8170,8160,8170,8160,122
20231222,095200,471183680,8160,8160,8160,8150,890
20231222,095100,463921780,8150,8090,8150,8090,1205
20231222,095000,454119320,8080,8090,8150,8080,2315
20231222,094900,435399120,8080,8140,8140,8070,9639
20231222,094800,357386930,8140,8150,8150,8140,1607
20231222,094700,344296990,8150,8150,8180,8150,1886
20231222,094600,328923120,8150,8200,8200,8150,4801
20231222,094500,289645450,8210,8230,8240,8210,2066
20231222,094400,272673450,8220,8240,8240,8220,507
20231222,094300,268500810,8240,8240,8240,8240,266
20231222,094200,266308970,8240,8240,8240,8240,274
20231222,094100,264051210,8240,8250,8250,8240,40
20231222,094000,263721310,8250,8250,8250,8250,252
20231222,093900,261642310,8260,8250,8260,8250,11
20231222,093800,261551520,8260,8240,8260,8240,2
20231222,093700,261535020,8260,8250,8260,8250,14
20231222,093600,261419390,8240,8250,8250,8240,112
20231222,093500,260496460,8260,8240,8260,8230,187
20231222,093400,258955930,8230,8270,8270,8230,3002
20231222,093300,234163330,8270,8270,8290,8260,1896
20231222,093200,218474060,8280,8280,8280,8270,501
20231222,093100,214326780,8270,8260,8280,8260,263
20231222,093000,212151790,8270,8250,8280,8210,1044
20231222,092900,203542270,8270,8240,8270,8240,305
20231222,092800,201028860,8250,8260,8260,8250,301
20231222,092700,198545600,8270,8270,8280,8230,1383
20231222,092600,187150040,8280,8260,8280,8250,1354
20231222,092500,175976390,8260,8280,8280,8250,1382
20231222,092400,164540740,8280,8260,8280,8250,105
20231222,092300,163673430,8260,8270,8280,8260,51
20231222,092200,163251400,8280,8240,8280,8240,336
20231222,092100,160482690,8240,8280,8280,8240,318
20231222,092000,157859350,8280,8250,8280,8250,285
20231222,091900,155508070,8260,8260,8270,8250,402
20231222,091800,152188750,8250,8250,8260,8250,574
20231222,091700,147453210,8250,8260,8260,8250,511
20231222,091600,143233050,8280,8300,8300,8280,661
20231222,091500,137753050,8300,8320,8320,8300,210
20231222,091400,136007910,8320,8310,8320,8310,164
20231222,091300,134645060,8280,8330,8330,8280,1505
20231222,091200,122152030,8330,8280,8330,8280,1474
20231222,091100,109927940,8280,8250,8280,8250,853
20231222,091000,102871400,8270,8250,8270,8240,396
20231222,090900,99600600,8250,8250,8260,8240,495
20231222,090800,95517290,8240,8250,8270,8240,620
20231222,090700,90404540,8240,8230,8240,8210,1040
20231222,090600,81853710,8240,8250,8250,8240,279
20231222,090500,79552460,8240,8240,8280,8230,1348
20231222,090400,68452960,8230,8250,8260,8230,2039
20231222,090300,51634830,8230,8240,8240,8230,1678
20231222,090200,37809260,8280,8280,8280,8280,824
20231222,090100,30986540,8280,8330,8330,8150,2289
20231222,090000,12168870,8300,8300,8310,8300,1067
Reference in New Issue Copy Permalink