ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/257720/min/candle-20231205.csv

713 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
20231205,205000,9105353580,7800,7800,7800,7800,10207
20231205,204900,9105353580,7800,7800,7800,7800,0
20231205,204800,9105353580,7800,7800,7800,7800,0
20231205,204700,9105353580,7800,7800,7800,7800,0
20231205,204600,9105353580,7800,7800,7800,7800,0
20231205,204500,9105353580,7800,7800,7800,7800,0
20231205,204400,9105353580,7800,7800,7800,7800,0
20231205,204300,9105353580,7800,7800,7800,7800,0
20231205,204200,9105353580,7800,7800,7800,7800,0
20231205,204100,9105353580,7800,7800,7800,7800,0
20231205,204000,9105353580,7800,7800,7800,7800,0
20231205,203900,9105353580,7800,7800,7800,7800,0
20231205,203800,9105353580,7800,7800,7800,7800,0
20231205,203700,9105353580,7800,7800,7800,7800,0
20231205,203600,9105353580,7800,7800,7800,7800,0
20231205,203500,9105353580,7800,7800,7800,7800,0
20231205,203400,9105353580,7800,7800,7800,7800,0
20231205,203300,9105353580,7800,7800,7800,7800,0
20231205,203200,9105353580,7800,7800,7800,7800,0
20231205,203100,9105353580,7800,7800,7800,7800,0
20231205,203000,9105353580,7800,7800,7800,7800,0
20231205,202900,9105353580,7800,7800,7800,7800,0
20231205,202800,9105353580,7800,7800,7800,7800,0
20231205,202700,9105353580,7800,7800,7800,7800,0
20231205,202600,9105353580,7800,7800,7800,7800,0
20231205,202500,9105353580,7800,7800,7800,7800,0
20231205,202400,9105353580,7800,7800,7800,7800,0
20231205,202300,9105353580,7800,7800,7800,7800,0
20231205,202200,9105353580,7800,7800,7800,7800,0
20231205,202100,9105353580,7800,7800,7800,7800,0
20231205,202000,9105353580,7800,7800,7800,7800,10207
20231205,201900,9105353580,7800,7800,7800,7800,0
20231205,201800,9105353580,7800,7800,7800,7800,0
20231205,201700,9105353580,7800,7800,7800,7800,0
20231205,201600,9105353580,7800,7800,7800,7800,0
20231205,201500,9105353580,7800,7800,7800,7800,0
20231205,201400,9105353580,7800,7800,7800,7800,0
20231205,201300,9105353580,7800,7800,7800,7800,0
20231205,201200,9105353580,7800,7800,7800,7800,0
20231205,201100,9105353580,7800,7800,7800,7800,0
20231205,201000,9105353580,7800,7800,7800,7800,0
20231205,200900,9105353580,7800,7800,7800,7800,0
20231205,200800,9105353580,7800,7800,7800,7800,0
20231205,200700,9105353580,7800,7800,7800,7800,0
20231205,200600,9105353580,7800,7800,7800,7800,0
20231205,200500,9105353580,7800,7800,7800,7800,0
20231205,200400,9105353580,7800,7800,7800,7800,0
20231205,200300,9105353580,7800,7800,7800,7800,0
20231205,200200,9105353580,7800,7800,7800,7800,0
20231205,200100,9105353580,7800,7800,7800,7800,0
20231205,200000,9105353580,7800,7800,7800,7800,0
20231205,195900,9105353580,7800,7800,7800,7800,0
20231205,195800,9105353580,7800,7800,7800,7800,0
20231205,195700,9105353580,7800,7800,7800,7800,0
20231205,195600,9105353580,7800,7800,7800,7800,0
20231205,195500,9105353580,7800,7800,7800,7800,0
20231205,195400,9105353580,7800,7800,7800,7800,0
20231205,195300,9105353580,7800,7800,7800,7800,0
20231205,195200,9105353580,7800,7800,7800,7800,0
20231205,195100,9105353580,7800,7800,7800,7800,0
20231205,195000,9105353580,7800,7800,7800,7800,10207
20231205,194900,9105353580,7800,7800,7800,7800,0
20231205,194800,9105353580,7800,7800,7800,7800,0
20231205,194700,9105353580,7800,7800,7800,7800,0
20231205,194600,9105353580,7800,7800,7800,7800,0
20231205,194500,9105353580,7800,7800,7800,7800,0
20231205,194400,9105353580,7800,7800,7800,7800,0
20231205,194300,9105353580,7800,7800,7800,7800,0
20231205,194200,9105353580,7800,7800,7800,7800,0
20231205,194100,9105353580,7800,7800,7800,7800,0
20231205,194000,9105353580,7800,7800,7800,7800,0
20231205,193900,9105353580,7800,7800,7800,7800,0
20231205,193800,9105353580,7800,7800,7800,7800,0
20231205,193700,9105353580,7800,7800,7800,7800,0
20231205,193600,9105353580,7800,7800,7800,7800,0
20231205,193500,9105353580,7800,7800,7800,7800,0
20231205,193400,9105353580,7800,7800,7800,7800,0
20231205,193300,9105353580,7800,7800,7800,7800,0
20231205,193200,9105353580,7800,7800,7800,7800,0
20231205,193100,9105353580,7800,7800,7800,7800,0
20231205,193000,9105353580,7800,7800,7800,7800,0
20231205,192900,9105353580,7800,7800,7800,7800,0
20231205,192800,9105353580,7800,7800,7800,7800,0
20231205,192700,9105353580,7800,7800,7800,7800,0
20231205,192600,9105353580,7800,7800,7800,7800,0
20231205,192500,9105353580,7800,7800,7800,7800,0
20231205,192400,9105353580,7800,7800,7800,7800,0
20231205,192300,9105353580,7800,7800,7800,7800,0
20231205,192200,9105353580,7800,7800,7800,7800,0
20231205,192100,9105353580,7800,7800,7800,7800,0
20231205,192000,9105353580,7800,7800,7800,7800,10207
20231205,191900,9105353580,7800,7800,7800,7800,0
20231205,191800,9105353580,7800,7800,7800,7800,0
20231205,191700,9105353580,7800,7800,7800,7800,0
20231205,191600,9105353580,7800,7800,7800,7800,0
20231205,191500,9105353580,7800,7800,7800,7800,0
20231205,191400,9105353580,7800,7800,7800,7800,0
20231205,191300,9105353580,7800,7800,7800,7800,0
20231205,191200,9105353580,7800,7800,7800,7800,0
20231205,191100,9105353580,7800,7800,7800,7800,0
20231205,191000,9105353580,7800,7800,7800,7800,0
20231205,190900,9105353580,7800,7800,7800,7800,0
20231205,190800,9105353580,7800,7800,7800,7800,0
20231205,190700,9105353580,7800,7800,7800,7800,0
20231205,190600,9105353580,7800,7800,7800,7800,0
20231205,190500,9105353580,7800,7800,7800,7800,0
20231205,190400,9105353580,7800,7800,7800,7800,0
20231205,190300,9105353580,7800,7800,7800,7800,0
20231205,190200,9105353580,7800,7800,7800,7800,0
20231205,190100,9105353580,7800,7800,7800,7800,0
20231205,190000,9105353580,7800,7800,7800,7800,0
20231205,185900,9105353580,7800,7800,7800,7800,0
20231205,185800,9105353580,7800,7800,7800,7800,0
20231205,185700,9105353580,7800,7800,7800,7800,0
20231205,185600,9105353580,7800,7800,7800,7800,0
20231205,185500,9105353580,7800,7800,7800,7800,0
20231205,185400,9105353580,7800,7800,7800,7800,0
20231205,185300,9105353580,7800,7800,7800,7800,0
20231205,185200,9105353580,7800,7800,7800,7800,0
20231205,185100,9105353580,7800,7800,7800,7800,0
20231205,185000,9105353580,7800,7800,7800,7800,10207
20231205,184900,9105353580,7800,7800,7800,7800,0
20231205,184800,9105353580,7800,7800,7800,7800,0
20231205,184700,9105353580,7800,7800,7800,7800,0
20231205,184600,9105353580,7800,7800,7800,7800,0
20231205,184500,9105353580,7800,7800,7800,7800,0
20231205,184400,9105353580,7800,7800,7800,7800,0
20231205,184300,9105353580,7800,7800,7800,7800,0
20231205,184200,9105353580,7800,7800,7800,7800,0
20231205,184100,9105353580,7800,7800,7800,7800,0
20231205,184000,9105353580,7800,7800,7800,7800,0
20231205,183900,9105353580,7800,7800,7800,7800,0
20231205,183800,9105353580,7800,7800,7800,7800,0
20231205,183700,9105353580,7800,7800,7800,7800,0
20231205,183600,9105353580,7800,7800,7800,7800,0
20231205,183500,9105353580,7800,7800,7800,7800,0
20231205,183400,9105353580,7800,7800,7800,7800,0
20231205,183300,9105353580,7800,7800,7800,7800,0
20231205,183200,9105353580,7800,7800,7800,7800,0
20231205,183100,9105353580,7800,7800,7800,7800,0
20231205,183000,9105353580,7800,7800,7800,7800,0
20231205,182900,9105353580,7800,7800,7800,7800,0
20231205,182800,9105353580,7800,7800,7800,7800,0
20231205,182700,9105353580,7800,7800,7800,7800,0
20231205,182600,9105353580,7800,7800,7800,7800,0
20231205,182500,9105353580,7800,7800,7800,7800,0
20231205,182400,9105353580,7800,7800,7800,7800,0
20231205,182300,9105353580,7800,7800,7800,7800,0
20231205,182200,9105353580,7800,7800,7800,7800,0
20231205,182100,9105353580,7800,7800,7800,7800,0
20231205,182000,9105353580,7800,7800,7800,7800,10207
20231205,181900,9105353580,7800,7800,7800,7800,0
20231205,181800,9105353580,7800,7800,7800,7800,0
20231205,181700,9105353580,7800,7800,7800,7800,0
20231205,181600,9105353580,7800,7800,7800,7800,0
20231205,181500,9105353580,7800,7800,7800,7800,0
20231205,181400,9105353580,7800,7800,7800,7800,0
20231205,181300,9105353580,7800,7800,7800,7800,0
20231205,181200,9105353580,7800,7800,7800,7800,0
20231205,181100,9105353580,7800,7800,7800,7800,0
20231205,181000,9105353580,7800,7800,7800,7800,0
20231205,180900,9105353580,7800,7800,7800,7800,0
20231205,180800,9105353580,7800,7800,7800,7800,0
20231205,180700,9105353580,7800,7800,7800,7800,0
20231205,180600,9105353580,7800,7800,7800,7800,0
20231205,180500,9105353580,7800,7800,7800,7800,0
20231205,180400,9105353580,7800,7800,7800,7800,0
20231205,180300,9105353580,7800,7800,7800,7800,0
20231205,180200,9105353580,7800,7800,7800,7800,0
20231205,180100,9105353580,7800,7800,7800,7800,0
20231205,180000,9105353580,7800,7800,7800,7800,0
20231205,175900,9105353580,7800,7800,7800,7800,0
20231205,175800,9105353580,7800,7800,7800,7800,0
20231205,175700,9105353580,7800,7800,7800,7800,0
20231205,175600,9105353580,7800,7800,7800,7800,0
20231205,175500,9105353580,7800,7800,7800,7800,0
20231205,175400,9105353580,7800,7800,7800,7800,0
20231205,175300,9105353580,7800,7800,7800,7800,0
20231205,175200,9105353580,7800,7800,7800,7800,0
20231205,175100,9105353580,7800,7800,7800,7800,0
20231205,175000,9105353580,7800,7800,7800,7800,10207
20231205,174900,9105353580,7800,7800,7800,7800,0
20231205,174800,9105353580,7800,7800,7800,7800,0
20231205,174700,9105353580,7800,7800,7800,7800,0
20231205,174600,9105353580,7800,7800,7800,7800,0
20231205,174500,9105353580,7800,7800,7800,7800,0
20231205,174400,9105353580,7800,7800,7800,7800,0
20231205,174300,9105353580,7800,7800,7800,7800,0
20231205,174200,9105353580,7800,7800,7800,7800,0
20231205,174100,9105353580,7800,7800,7800,7800,0
20231205,174000,9105353580,7800,7800,7800,7800,0
20231205,173900,9105353580,7800,7800,7800,7800,0
20231205,173800,9105353580,7800,7800,7800,7800,0
20231205,173700,9105353580,7800,7800,7800,7800,0
20231205,173600,9105353580,7800,7800,7800,7800,0
20231205,173500,9105353580,7800,7800,7800,7800,0
20231205,173400,9105353580,7800,7800,7800,7800,0
20231205,173300,9105353580,7800,7800,7800,7800,0
20231205,173200,9105353580,7800,7800,7800,7800,0
20231205,173100,9105353580,7800,7800,7800,7800,0
20231205,173000,9105353580,7800,7800,7800,7800,0
20231205,172900,9105353580,7800,7800,7800,7800,0
20231205,172800,9105353580,7800,7800,7800,7800,0
20231205,172700,9105353580,7800,7800,7800,7800,0
20231205,172600,9105353580,7800,7800,7800,7800,0
20231205,172500,9105353580,7800,7800,7800,7800,0
20231205,172400,9105353580,7800,7800,7800,7800,0
20231205,172300,9105353580,7800,7800,7800,7800,0
20231205,172200,9105353580,7800,7800,7800,7800,0
20231205,172100,9105353580,7800,7800,7800,7800,0
20231205,172000,9105353580,7800,7800,7800,7800,10207
20231205,171900,9105353580,7800,7800,7800,7800,0
20231205,171800,9105353580,7800,7800,7800,7800,0
20231205,171700,9105353580,7800,7800,7800,7800,0
20231205,171600,9105353580,7800,7800,7800,7800,0
20231205,171500,9105353580,7800,7800,7800,7800,0
20231205,171400,9105353580,7800,7800,7800,7800,0
20231205,171300,9105353580,7800,7800,7800,7800,0
20231205,171200,9105353580,7800,7800,7800,7800,0
20231205,171100,9105353580,7800,7800,7800,7800,0
20231205,171000,9105353580,7800,7800,7800,7800,0
20231205,170900,9105353580,7800,7800,7800,7800,0
20231205,170800,9105353580,7800,7800,7800,7800,0
20231205,170700,9105353580,7800,7800,7800,7800,0
20231205,170600,9105353580,7800,7800,7800,7800,0
20231205,170500,9105353580,7800,7800,7800,7800,0
20231205,170400,9105353580,7800,7800,7800,7800,0
20231205,170300,9105353580,7800,7800,7800,7800,0
20231205,170200,9105353580,7800,7800,7800,7800,0
20231205,170100,9105353580,7800,7800,7800,7800,0
20231205,170000,9105353580,7800,7800,7800,7800,0
20231205,165900,9105353580,7800,7800,7800,7800,0
20231205,165800,9105353580,7800,7800,7800,7800,0
20231205,165700,9105353580,7800,7800,7800,7800,0
20231205,165600,9105353580,7800,7800,7800,7800,0
20231205,165500,9105353580,7800,7800,7800,7800,0
20231205,165400,9105353580,7800,7800,7800,7800,0
20231205,165300,9105353580,7800,7800,7800,7800,0
20231205,165200,9105353580,7800,7800,7800,7800,0
20231205,165100,9105353580,7800,7800,7800,7800,0
20231205,165000,9105353580,7800,7800,7800,7800,10207
20231205,164900,9105353580,7800,7800,7800,7800,0
20231205,164800,9105353580,7800,7800,7800,7800,0
20231205,164700,9105353580,7800,7800,7800,7800,0
20231205,164600,9105353580,7800,7800,7800,7800,0
20231205,164500,9105353580,7800,7800,7800,7800,0
20231205,164400,9105353580,7800,7800,7800,7800,0
20231205,164300,9105353580,7800,7800,7800,7800,0
20231205,164200,9105353580,7800,7800,7800,7800,0
20231205,164100,9105353580,7800,7800,7800,7800,0
20231205,164000,9105353580,7800,7800,7800,7800,0
20231205,163900,9105353580,7800,7800,7800,7800,0
20231205,163800,9105353580,7800,7800,7800,7800,0
20231205,163700,9105353580,7800,7800,7800,7800,0
20231205,163600,9105353580,7800,7800,7800,7800,0
20231205,163500,9105353580,7800,7800,7800,7800,0
20231205,163400,9105353580,7800,7800,7800,7800,0
20231205,163300,9105353580,7800,7800,7800,7800,0
20231205,163200,9105353580,7800,7800,7800,7800,0
20231205,163100,9105353580,7800,7800,7800,7800,0
20231205,163000,9105353580,7800,7800,7800,7800,0
20231205,162900,9105353580,7800,7800,7800,7800,0
20231205,162800,9105353580,7800,7800,7800,7800,0
20231205,162700,9105353580,7800,7800,7800,7800,0
20231205,162600,9105353580,7800,7800,7800,7800,0
20231205,162500,9105353580,7800,7800,7800,7800,0
20231205,162400,9105353580,7800,7800,7800,7800,0
20231205,162300,9105353580,7800,7800,7800,7800,0
20231205,162200,9105353580,7800,7800,7800,7800,0
20231205,162100,9105353580,7800,7800,7800,7800,0
20231205,162000,9105353580,7800,7800,7800,7800,10207
20231205,161900,9105353580,7800,7800,7800,7800,0
20231205,161800,9105353580,7800,7800,7800,7800,0
20231205,161700,9105353580,7800,7800,7800,7800,0
20231205,161600,9105353580,7800,7800,7800,7800,0
20231205,161500,9105353580,7800,7800,7800,7800,0
20231205,161400,9105353580,7800,7800,7800,7800,0
20231205,161300,9105353580,7800,7800,7800,7800,0
20231205,161200,9105353580,7800,7800,7800,7800,0
20231205,161100,9105353580,7800,7800,7800,7800,0
20231205,161000,9105353580,7800,7800,7800,7800,0
20231205,160900,9105353580,7800,7800,7800,7800,0
20231205,160800,9105353580,7800,7800,7800,7800,0
20231205,160700,9105353580,7800,7800,7800,7800,0
20231205,160600,9105353580,7800,7800,7800,7800,0
20231205,160500,9105353580,7800,7800,7800,7800,0
20231205,160400,9105353580,7800,7800,7800,7800,0
20231205,160300,9105353580,7800,7800,7800,7800,0
20231205,160200,9105353580,7800,7800,7800,7800,0
20231205,160100,9105353580,7800,7800,7800,7800,0
20231205,160000,9105353580,7800,7800,7800,7800,0
20231205,155900,9105353580,7800,7800,7800,7800,0
20231205,155800,9105353580,7800,7800,7800,7800,0
20231205,155700,9105353580,7800,7800,7800,7800,0
20231205,155600,9105353580,7800,7800,7800,7800,0
20231205,155500,9105353580,7800,7800,7800,7800,0
20231205,155400,9105353580,7800,7800,7800,7800,0
20231205,155300,9105353580,7800,7800,7800,7800,0
20231205,155200,9105353580,7800,7800,7800,7800,0
20231205,155100,9105353580,7800,7800,7800,7800,0
20231205,155000,9105353580,7800,7800,7800,7800,10207
20231205,154900,9105353580,7800,7800,7800,7800,0
20231205,154800,9105353580,7800,7800,7800,7800,0
20231205,154700,9105353580,7800,7800,7800,7800,0
20231205,154600,9105353580,7800,7800,7800,7800,0
20231205,154500,9105353580,7800,7800,7800,7800,0
20231205,154400,9105353580,7800,7800,7800,7800,0
20231205,154300,9105353580,7800,7800,7800,7800,0
20231205,154200,9105353580,7800,7800,7800,7800,0
20231205,154100,9105353580,7800,7800,7800,7800,0
20231205,154000,9105353580,7800,7800,7800,7800,0
20231205,153900,9105353580,7800,7800,7800,7800,0
20231205,153800,9105353580,7800,7800,7800,7800,0
20231205,153700,9105353580,7800,7800,7800,7800,0
20231205,153600,9105353580,7800,7800,7800,7800,0
20231205,153500,9105353580,7800,7800,7800,7800,0
20231205,153400,9105353580,7800,7800,7800,7800,0
20231205,153300,9105353580,7800,7800,7800,7800,0
20231205,153200,9105353580,7800,7800,7800,7800,0
20231205,153100,9105353580,7800,7800,7800,7800,0
20231205,153000,9105353580,7800,7800,7800,7800,10207
20231205,152900,9025738980,7820,7820,7820,7820,0
20231205,152800,9025738980,7820,7820,7820,7820,0
20231205,152700,9025738980,7820,7820,7820,7820,0
20231205,152600,9025738980,7820,7820,7820,7820,0
20231205,152500,9025738980,7820,7820,7820,7820,0
20231205,152400,9025738980,7820,7820,7820,7820,0
20231205,152300,9025738980,7820,7820,7820,7820,0
20231205,152200,9025738980,7820,7820,7820,7820,0
20231205,152100,9025738980,7820,7820,7820,7820,0
20231205,152000,9025738980,7820,7820,7820,7820,0
20231205,151900,9025738980,7820,7800,7820,7800,2149
20231205,151800,9008960820,7810,7810,7820,7800,1720
20231205,151700,8995541610,7820,7800,7830,7800,1521
20231205,151600,8983667080,7800,7830,7830,7800,884
20231205,151500,8976764760,7810,7830,7830,7800,1074
20231205,151400,8968376290,7830,7800,7830,7790,6372
20231205,151300,8918605510,7800,7820,7820,7800,3366
20231205,151200,8892336410,7820,7820,7840,7800,1265
20231205,151100,8882453490,7820,7810,7840,7810,1098
20231205,151000,8873870490,7830,7830,7850,7830,462
20231205,150900,8870248170,7830,7810,7860,7800,3421
20231205,150800,8843487520,7810,7820,7820,7770,1736
20231205,150700,8829941750,7810,7790,7810,7760,1427
20231205,150600,8818826670,7790,7800,7800,7770,1694
20231205,150500,8805642360,7800,7790,7800,7760,1135
20231205,150400,8796809630,7790,7780,7800,7770,1162
20231205,150300,8787770880,7780,7800,7800,7780,2283
20231205,150200,8770004990,7780,7760,7800,7750,4795
20231205,150100,8732766120,7750,7790,7790,7750,1490
20231205,150000,8721195480,7750,7780,7810,7750,2964
20231205,145900,8698193410,7760,7770,7800,7750,3981
20231205,145800,8667295000,7770,7810,7810,7740,3448
20231205,145700,8640501200,7810,7750,7820,7740,8594
20231205,145600,8573747770,7750,7760,7780,7750,7211
20231205,145500,8517790180,7750,7790,7790,7750,4024
20231205,145400,8486553880,7780,7800,7800,7770,2272
20231205,145300,8468864350,7800,7810,7820,7800,4136
20231205,145200,8436586320,7820,7810,7820,7800,4906
20231205,145100,8398295980,7810,7800,7840,7800,3584
20231205,145000,8370312260,7800,7830,7830,7790,8249
20231205,144900,8305980960,7810,7780,7820,7770,6283
20231205,144800,8256947230,7760,7780,7790,7760,4460
20231205,144700,8222301760,7780,7780,7810,7770,11365
20231205,144600,8133791180,7790,7780,7790,7750,6440
20231205,144500,8083738480,7780,7810,7820,7770,17953
20231205,144400,7943765780,7800,7820,7820,7800,5148
20231205,144300,7903564200,7820,7810,7820,7810,3473
20231205,144200,7876435180,7800,7820,7820,7790,2552
20231205,144100,7856534180,7830,7840,7840,7790,3072
20231205,144000,7832519720,7840,7790,7870,7780,14419
20231205,143900,7719969630,7800,7810,7810,7790,5440
20231205,143800,7677560940,7810,7820,7820,7790,2387
20231205,143700,7658943600,7810,7790,7830,7790,3819
20231205,143600,7629120050,7800,7800,7830,7780,5674
20231205,143500,7584899430,7800,7800,7800,7790,3371
20231205,143400,7558616950,7790,7800,7810,7790,4444
20231205,143300,7523972550,7810,7820,7830,7800,5149
20231205,143200,7483772050,7830,7800,7830,7800,3265
20231205,143100,7458274310,7810,7810,7820,7800,8116
20231205,143000,7394887110,7800,7820,7830,7800,7826
20231205,142900,7333772900,7820,7810,7820,7800,5665
20231205,142800,7289525480,7810,7820,7830,7800,4338
20231205,142700,7255620390,7820,7860,7880,7810,2882
20231205,142600,7233084460,7860,7810,7880,7800,4990
20231205,142500,7194082690,7830,7840,7870,7800,4939
20231205,142400,7155517190,7870,7820,7890,7810,1798
20231205,142300,7141465630,7820,7810,7830,7800,4626
20231205,142200,7105331990,7810,7800,7840,7790,7936
20231205,142100,7043374820,7800,7860,7890,7800,10720
20231205,142000,6959372360,7850,7870,7890,7850,3684
20231205,141900,6930417230,7870,7860,7870,7850,8363
20231205,141800,6864751090,7860,7850,7880,7850,4271
20231205,141700,6831196280,7850,7910,7920,7850,18043
20231205,141600,6688816620,7910,7920,7940,7910,6396
20231205,141500,6638125780,7930,7940,7940,7910,8698
20231205,141400,6569243070,7940,7940,7960,7930,10800
20231205,141300,6483480440,7940,7960,7960,7940,2061
20231205,141200,6467108270,7950,7960,7960,7950,658
20231205,141100,6461875770,7960,7950,7960,7940,1208
20231205,141000,6452271620,7950,7950,7950,7940,948
20231205,140900,6444740780,7950,7950,7960,7940,1130
20231205,140800,6435758300,7960,7970,7980,7950,1813
20231205,140700,6421338240,7970,7970,7970,7950,810
20231205,140600,6414891720,7980,7960,7980,7950,1566
20231205,140500,6402428560,7960,7980,7980,7960,1129
20231205,140400,6393438810,7970,7970,7990,7960,1238
20231205,140300,6383567890,7970,7970,7980,7960,945
20231205,140200,6376036170,7960,7960,7980,7960,1099
20231205,140100,6367277740,7960,7980,7980,7950,1172
20231205,140000,6357935490,7980,7960,7980,7940,676
20231205,135900,6352557600,7960,7960,7970,7950,540
20231205,135800,6348258280,7960,7970,7970,7960,534
20231205,135700,6344006680,7970,7970,7980,7960,943
20231205,135600,6336490340,7980,7970,7980,7950,2051
20231205,135500,6320140100,7960,7970,7970,7960,804
20231205,135400,6313738030,7970,7960,7970,7960,1081
20231205,135300,6305126980,7960,7960,7970,7940,2135
20231205,135200,6288148920,7960,7960,7970,7960,894
20231205,135100,6281029130,7970,7970,7990,7970,1082
20231205,135000,6272394360,7990,7980,7990,7970,1314
20231205,134900,6261916480,7980,7990,7990,7970,1182
20231205,134800,6252478400,7990,8000,8000,7970,941
20231205,134700,6244960990,8000,7980,8000,7980,378
20231205,134600,6241943210,7980,7990,8010,7980,2851
20231205,134500,6219164520,7990,7990,8000,7980,515
20231205,134400,6215052860,7990,8020,8020,7990,461
20231205,134300,6211361250,8020,8020,8020,7990,821
20231205,134200,6204789030,8020,8010,8040,8000,570
20231205,134100,6200224190,8040,8000,8050,7980,21189
20231205,134000,6029965340,7990,7990,8010,7980,2557
20231205,133900,6009500990,7980,8000,8000,7960,724
20231205,133800,6003725840,8000,8000,8020,7990,10315
20231205,133700,5921146750,8000,7980,8000,7960,1368
20231205,133600,5910219820,7990,7990,8000,7970,2343
20231205,133500,5891511810,7990,8000,8000,7960,1400
20231205,133400,5880319850,7990,7950,7990,7950,6270
20231205,133300,5830273020,7950,7990,7990,7950,1278
20231205,133200,5820088260,7990,7960,7990,7960,2744
20231205,133100,5798189850,7960,7980,7980,7950,1766
20231205,133000,5784121820,7980,7980,7980,7960,647
20231205,132900,5778966870,7980,7980,7980,7970,522
20231205,132800,5774804700,7980,7970,7980,7970,636
20231205,132700,5769734420,7970,7980,7980,7950,653
20231205,132600,5764532040,7980,7970,7980,7950,956
20231205,132500,5756909400,7970,7970,7980,7940,554
20231205,132400,5752502890,7970,7960,7980,7950,833
20231205,132300,5745870700,7960,7950,7960,7940,718
20231205,132200,5740162100,7940,7960,7960,7940,681
20231205,132100,5734752570,7960,7950,7960,7920,1502
20231205,132000,5722807380,7960,7960,7960,7940,4383
20231205,131900,5687994620,7960,7940,7970,7940,638
20231205,131800,5682918950,7950,7980,7980,7940,835
20231205,131700,5676273630,7980,7960,7980,7940,1080
20231205,131600,5667673040,7960,7960,7970,7950,1372
20231205,131500,5656745770,7960,7960,7960,7940,702
20231205,131400,5651167530,7950,7950,7950,7910,654
20231205,131300,5645979320,7950,7940,7960,7910,4434
20231205,131200,5610860060,7950,7970,7970,7950,916
20231205,131100,5603568390,7970,7970,7970,7950,6837
20231205,131000,5549178210,7970,7970,7970,7960,973
20231205,130900,5541426480,7970,7980,7980,7950,602
20231205,130800,5536633010,7980,7970,7980,7960,857
20231205,130700,5529804540,7970,7980,7990,7970,1135
20231205,130600,5520744350,7990,7970,7990,7970,1209
20231205,130500,5511091320,7970,8000,8000,7970,599
20231205,130400,5506311410,8000,7990,8000,7980,649
20231205,130300,5501124910,7990,8010,8010,7960,875
20231205,130200,5494133150,8010,8010,8010,7980,655
20231205,130100,5488899950,8010,7990,8010,7960,5695
20231205,130000,5443385570,7990,8020,8020,7950,10778
20231205,125900,5357638850,8020,8020,8020,8010,687
20231205,125800,5352132950,8010,8020,8030,8010,521
20231205,125700,5347955140,8010,8020,8030,7990,9657
20231205,125600,5270516900,8030,8020,8030,8020,3457
20231205,125500,5242776700,8020,8020,8030,8020,9520
20231205,125400,5166422070,8030,8030,8030,8020,6467
20231205,125300,5114541540,8030,7950,8030,7950,12819
20231205,125200,5011782360,7950,7990,8000,7950,3797
20231205,125100,4981479000,7990,8010,8010,7980,3391
20231205,125000,4954365790,8010,8010,8010,7990,1609
20231205,124900,4941484900,8010,8010,8010,8000,687
20231205,124800,4935987110,8010,8010,8010,8000,778
20231205,124700,4929760170,8010,7960,8010,7950,5594
20231205,124600,4885076850,7970,7970,7990,7970,908
20231205,124500,4877827420,7960,7980,7980,7960,1687
20231205,124400,4864381950,7980,7980,7990,7970,956
20231205,124300,4856754370,7980,7950,8020,7950,47321
20231205,124200,4477951760,7930,7960,7960,7930,1405
20231205,124100,4466792840,7950,7920,7950,7910,1924
20231205,124000,4451545660,7910,7910,7920,7900,446
20231205,123900,4448017520,7910,7920,7930,7910,539
20231205,123800,4443749870,7920,7910,7930,7880,5486
20231205,123700,4400463080,7910,7920,7930,7900,552
20231205,123600,4396094410,7910,7900,7930,7880,2222
20231205,123500,4378525680,7900,7910,7910,7890,1808
20231205,123400,4364250930,7850,7930,7940,7840,30978
20231205,123300,4120264310,7930,7940,7940,7930,423
20231205,123200,4116908800,7940,7950,7950,7930,926
20231205,123100,4109561330,7950,7910,7990,7910,1810
20231205,123000,4095167220,7950,7950,7960,7920,12232
20231205,122900,3998213330,7950,7980,7990,7950,787
20231205,122800,3991944650,7980,7970,7990,7940,1964
20231205,122700,3976312100,7960,7960,7970,7960,420
20231205,122600,3972968600,7970,7980,7990,7960,2241
20231205,122500,3955125280,7980,7990,7990,7950,900
20231205,122400,3947945820,7990,7970,7990,7940,683
20231205,122300,3942503460,7970,7960,7990,7960,921
20231205,122200,3935153820,7950,7990,7990,7950,543
20231205,122100,3930835010,7980,7980,7990,7950,2039
20231205,122000,3914610440,7980,7960,7980,7950,1274
20231205,121900,3904459450,7960,7970,7970,7950,540
20231205,121800,3900163810,7970,7970,7970,7950,632
20231205,121700,3895130960,7970,7970,7980,7960,474
20231205,121600,3891356300,7980,7980,7980,7950,395
20231205,121500,3888210140,7980,7990,7990,7970,765
20231205,121400,3882104880,7990,7960,7990,7960,1611
20231205,121300,3869257250,7960,7980,7980,7960,470
20231205,121200,3865514680,7980,7970,7980,7960,416
20231205,121100,3862199690,7960,7990,7990,7960,971
20231205,121000,3854457980,7990,7970,7990,7950,567
20231205,120900,3849944610,7960,7960,8000,7960,852
20231205,120800,3843142850,7940,7950,7960,7940,598
20231205,120700,3838392290,7950,7950,7960,7940,615
20231205,120600,3833504510,7950,7950,7950,7940,319
20231205,120500,3830970570,7940,7960,7960,7940,762
20231205,120400,3824913720,7960,7950,7960,7930,654
20231205,120300,3819722580,7950,7940,7960,7930,853
20231205,120200,3812942490,7930,7950,7950,7930,323
20231205,120100,3810378840,7950,7930,7960,7930,808
20231205,120000,3803964190,7940,7940,7950,7940,772
20231205,115900,3797834120,7950,7960,7960,7940,528
20231205,115800,3793637210,7950,7950,7970,7940,1308
20231205,115700,3783227090,7960,7950,7960,7940,380
20231205,115600,3780207690,7950,7940,7970,7940,511
20231205,115500,3776144830,7950,7950,7960,7940,541
20231205,115400,3771844910,7940,7950,7960,7940,519
20231205,115300,3767720980,7940,7960,7980,7940,402
20231205,115200,3764525100,7940,7960,8000,7940,1219
20231205,115100,3754806380,7970,7940,7970,7940,848
20231205,115000,3748067520,7950,7950,7960,7940,280
20231205,114900,3745842470,7950,7980,7990,7950,552
20231205,114800,3741447730,7990,7960,7990,7950,813
20231205,114700,3734974030,7990,7940,8000,7940,777
20231205,114600,3728770460,7940,7960,7970,7930,556
20231205,114500,3724353410,7960,7960,7960,7950,668
20231205,114400,3719040560,7960,7960,7960,7940,451
20231205,114300,3715455620,7960,7970,7970,7950,512
20231205,114200,3711383640,7960,7980,7990,7950,587
20231205,114100,3706711130,7980,7950,8000,7950,882
20231205,114000,3699677320,7950,7990,7990,7950,306
20231205,113900,3697242680,7980,7960,7990,7950,727
20231205,113800,3691453170,7960,7950,7960,7940,340
20231205,113700,3688751130,7960,7970,7970,7930,482
20231205,113600,3684922800,7970,7950,8000,7930,1326
20231205,113500,3674357150,7950,7950,7950,7930,493
20231205,113400,3670444670,7950,7950,7970,7900,9691
20231205,113300,3593689670,7950,7950,7960,7940,3859
20231205,113200,3563042890,7960,7960,7970,7950,579
20231205,113100,3558436620,7970,7960,7980,7950,730
20231205,113000,3552628110,7960,7970,7970,7950,1412
20231205,112900,3541393890,7970,7960,7970,7950,467
20231205,112800,3537675790,7960,7960,7970,7950,499
20231205,112700,3533704810,7960,7980,7980,7950,619
20231205,112600,3528779030,7980,7960,8000,7950,342
20231205,112500,3526050780,7960,7950,8000,7950,1570
20231205,112400,3513527070,7960,7960,7970,7950,510
20231205,112300,3509470750,7960,7960,7970,7950,445
20231205,112200,3505928510,7970,7970,7990,7960,396
20231205,112100,3502771980,7970,7970,7970,7950,500
20231205,112000,3498792780,7970,7980,7980,7960,486
20231205,111900,3494920320,7980,7980,8000,7960,810
20231205,111800,3488448950,7970,7960,7990,7950,2459
20231205,111700,3468883920,7960,7970,7980,7960,547
20231205,111600,3464525250,7980,7990,8000,7980,706
20231205,111500,3458886310,7990,7980,8000,7980,689
20231205,111400,3453384800,7980,7970,8000,7960,1168
20231205,111300,3444060180,7970,7970,7980,7970,617
20231205,111200,3439142470,7990,7950,8000,7950,505
20231205,111100,3435113720,7960,7960,7980,7950,488
20231205,111000,3431228200,7950,7970,7970,7950,3058
20231205,110900,3406883050,7980,7980,8000,7970,1061
20231205,110800,3398418530,7980,7950,7980,7950,1025
20231205,110700,3390251840,7960,7970,7970,7950,5560
20231205,110600,3346042960,7970,7980,7980,7950,1115
20231205,110500,3337165780,7980,7960,7980,7930,2434
20231205,110400,3317797020,7970,7960,7970,7960,362
20231205,110300,3314915310,7920,7940,7960,7920,1331
20231205,110200,3304338540,7940,7940,7950,7920,5616
20231205,110100,3259798700,7930,7930,7940,7930,403
20231205,110000,3256600710,7930,7950,7950,7930,584
20231205,105900,3251964270,7950,7950,7950,7910,3703
20231205,105800,3222628970,7940,7930,7950,7930,2887
20231205,105700,3199718110,7950,7940,7950,7930,10684
20231205,105600,3114988710,7950,7950,7960,7930,723
20231205,105500,3109245700,7940,7980,7980,7930,5715
20231205,105400,3063771240,7980,7980,7990,7970,895
20231205,105300,3056630850,7980,7990,7990,7970,446
20231205,105200,3053074080,8000,7990,8020,7970,1576
20231205,105100,3040464080,7980,7990,7990,7980,1354
20231205,105000,3029656770,8000,7990,8000,7980,1065
20231205,104900,3021155990,7990,7990,7990,7980,871
20231205,104800,3014205250,7990,8010,8020,7980,1324
20231205,104700,3003633860,8010,8010,8010,7980,1749
20231205,104600,2989639930,8000,7980,8000,7970,2370
20231205,104500,2970688470,7980,7980,7990,7970,2354
20231205,104400,2951905780,7970,7950,7970,7950,1606
20231205,104300,2939123960,7950,7940,7950,7940,1114
20231205,104200,2930269050,7940,7950,7950,7940,741
20231205,104100,2924383070,7960,7930,7960,7900,1629
20231205,104000,2911462080,7940,7950,7950,7900,5716
20231205,103900,2866167130,7960,7950,7960,7950,1407
20231205,103800,2854975390,7960,7970,7970,7950,1954
20231205,103700,2839430500,7970,7970,7980,7950,1382
20231205,103600,2828425510,7980,7960,7990,7960,672
20231205,103500,2823066340,7960,7970,8030,7960,2059
20231205,103400,2806651840,7980,7980,7990,7960,592
20231205,103300,2801929540,7970,7980,8010,7970,510
20231205,103200,2797858340,7950,7990,8000,7950,7020
20231205,103100,2741866660,7990,8020,8020,7990,3759
20231205,103000,2711790930,8010,8010,8040,8000,1132
20231205,102900,2702708680,8010,8020,8030,8010,1310
20231205,102800,2692214020,8020,8030,8030,8010,702
20231205,102700,2686586290,8030,8030,8040,8030,3367
20231205,102600,2659518260,8040,8060,8070,8040,747
20231205,102500,2653501220,8050,8070,8070,8050,1037
20231205,102400,2645148450,8080,8080,8090,8080,2379
20231205,102300,2625916370,8080,8080,8090,8070,2154
20231205,102200,2608510490,8080,8080,8090,8080,1476
20231205,102100,2596579470,8090,8090,8090,8080,842
20231205,102000,2589768390,8090,8080,8100,8080,7464
20231205,101900,2529379870,8090,8080,8090,8070,6625
20231205,101800,2475858000,8080,8060,8080,8060,2846
20231205,101700,2452901000,8050,8060,8060,8050,650
20231205,101600,2447665580,8070,8030,8070,8030,10602
20231205,101500,2362274020,8030,8030,8030,8030,301
20231205,101400,2359856990,8030,8030,8030,8020,1729
20231205,101300,2345973300,8020,7970,8020,7970,4966
20231205,101200,2306192870,7970,7990,7990,7970,2636
20231205,101100,2285170360,7980,8000,8000,7980,1018
20231205,101000,2277044780,8000,7990,8010,7990,5561
20231205,100900,2232609830,7990,8010,8010,7980,5087
20231205,100800,2191950820,8010,7990,8010,7990,1680
20231205,100700,2178505380,8000,8010,8010,7990,9291
20231205,100600,2104134180,8010,8020,8020,8010,3942
20231205,100500,2072529760,8030,8060,8060,8030,4161
20231205,100400,2039085490,8050,8050,8070,8050,2207
20231205,100300,2021315600,8070,8070,8070,8040,4750
20231205,100200,1983069290,8060,8030,8060,8010,10844
20231205,100100,1895850130,8030,8020,8030,8020,202
20231205,100000,1894228840,8030,8010,8030,8010,427
20231205,095900,1890803170,8010,8010,8020,8000,4513
20231205,095800,1854680690,8010,8020,8030,8010,670
20231205,095700,1849307190,8020,8020,8030,8010,1748
20231205,095600,1835282370,8010,8010,8010,8000,1205
20231205,095500,1825642010,8010,7960,8010,7960,1569
20231205,095400,1813111550,7990,8020,8020,7990,2464
20231205,095300,1793397110,8020,8020,8030,8010,1202
20231205,095200,1783753380,8010,8010,8020,8010,80
20231205,095100,1783112430,8020,8020,8030,8010,3034
20231205,095000,1758779170,8020,8020,8020,8010,464
20231205,094900,1755058590,8010,8010,8010,7970,3175
20231205,094800,1729654430,8010,8030,8030,8010,650
20231205,094700,1724445100,8010,8030,8050,8010,3548
20231205,094600,1695963320,8030,8050,8060,8030,3344
20231205,094500,1669042930,8050,8040,8050,8040,2814
20231205,094400,1646394650,8050,8000,8050,8000,20590
20231205,094300,1481004070,8010,7950,8010,7950,8755
20231205,094200,1411116370,7960,7980,7990,7960,2376
20231205,094100,1392200050,7990,7990,7990,7990,644
20231205,094000,1387054490,7990,7960,8010,7960,8098
20231205,093900,1322354240,7970,7940,7970,7940,912
20231205,093800,1315093240,7950,7950,7950,7940,557
20231205,093700,1310665580,7930,7920,7950,7920,1721
20231205,093600,1297008720,7920,7890,7920,7890,2182
20231205,093500,1279753540,7880,7880,7880,7860,502
20231205,093400,1275798970,7880,7890,7890,7860,1323
20231205,093300,1265383810,7890,7860,7900,7850,1108
20231205,093200,1256666810,7870,7920,7920,7850,22381
20231205,093100,1080170410,7910,7930,7930,7910,2973
20231205,093000,1056628950,7930,7940,7940,7920,105
20231205,092900,1055796300,7940,7940,7940,7910,692
20231205,092800,1050316460,7930,7930,7930,7910,2295
20231205,092700,1032153050,7930,7910,7940,7910,801
20231205,092600,1025814800,7910,7920,7970,7910,2515
20231205,092500,1005914630,7930,7960,7960,7910,3978
20231205,092400,974308310,7950,7950,7960,7920,6555
20231205,092300,922232590,7960,7990,7990,7950,7858
20231205,092200,859570760,7990,7980,7990,7960,991
20231205,092100,851667800,7990,8020,8020,7960,6779
20231205,092000,797474680,8020,8010,8020,8000,4198
20231205,091900,763850290,8010,7990,8010,7990,5758
20231205,091800,717773970,7970,7980,7990,7970,3156
20231205,091700,692585530,7980,7980,8010,7980,4496
20231205,091600,656638500,7980,7960,7980,7960,6642
20231205,091500,603703240,7960,7940,7960,7930,11492
20231205,091400,512347650,7940,7920,7950,7920,6389
20231205,091300,461649380,7930,7920,7930,7910,1079
20231205,091200,453103310,7920,7920,7920,7900,1280
20231205,091100,442972660,7920,7860,7920,7860,1062
20231205,091000,434586600,7870,7860,7870,7840,10984
20231205,090900,348294540,7880,7900,7900,7860,4839
20231205,090800,310166410,7900,7900,7910,7900,893
20231205,090700,303108670,7900,7920,7920,7900,2635
20231205,090600,282281730,7930,7900,7930,7900,2911
20231205,090500,259230870,7920,7910,7920,7890,5419
20231205,090400,216409150,7910,7930,7940,7900,11096
20231205,090300,128411870,7940,7890,7950,7880,7060
20231205,090200,72540430,7880,7900,7900,7880,3290
20231205,090100,46571650,7900,7900,7910,7890,3498
20231205,090000,18936060,7900,7860,7900,7860,2359
Reference in New Issue Copy Permalink