ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/033320/min/candle-20231201.csv

617 lines
31 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
20231201,191400,7948943775,5010,5010,5010,5010,17308
20231201,191300,7948943775,5010,5010,5010,5010,0
20231201,191200,7948943775,5010,5010,5010,5010,0
20231201,191100,7948943775,5010,5010,5010,5010,0
20231201,191000,7948943775,5010,5010,5010,5010,0
20231201,190900,7948943775,5010,5010,5010,5010,0
20231201,190800,7948943775,5010,5010,5010,5010,0
20231201,190700,7948943775,5010,5010,5010,5010,0
20231201,190600,7948943775,5010,5010,5010,5010,0
20231201,190500,7948943775,5010,5010,5010,5010,0
20231201,190400,7948943775,5010,5010,5010,5010,0
20231201,190300,7948943775,5010,5010,5010,5010,0
20231201,190200,7948943775,5010,5010,5010,5010,0
20231201,190100,7948943775,5010,5010,5010,5010,0
20231201,190000,7948943775,5010,5010,5010,5010,0
20231201,185900,7948943775,5010,5010,5010,5010,0
20231201,185800,7948943775,5010,5010,5010,5010,0
20231201,185700,7948943775,5010,5010,5010,5010,0
20231201,185600,7948943775,5010,5010,5010,5010,0
20231201,185500,7948943775,5010,5010,5010,5010,0
20231201,185400,7948943775,5010,5010,5010,5010,0
20231201,185300,7948943775,5010,5010,5010,5010,0
20231201,185200,7948943775,5010,5010,5010,5010,0
20231201,185100,7948943775,5010,5010,5010,5010,0
20231201,185000,7948943775,5010,5010,5010,5010,0
20231201,184900,7948943775,5010,5010,5010,5010,0
20231201,184800,7948943775,5010,5010,5010,5010,0
20231201,184700,7948943775,5010,5010,5010,5010,0
20231201,184600,7948943775,5010,5010,5010,5010,0
20231201,184500,7948943775,5010,5010,5010,5010,0
20231201,184400,7948943775,5010,5010,5010,5010,17308
20231201,184300,7948943775,5010,5010,5010,5010,0
20231201,184200,7948943775,5010,5010,5010,5010,0
20231201,184100,7948943775,5010,5010,5010,5010,0
20231201,184000,7948943775,5010,5010,5010,5010,0
20231201,183900,7948943775,5010,5010,5010,5010,0
20231201,183800,7948943775,5010,5010,5010,5010,0
20231201,183700,7948943775,5010,5010,5010,5010,0
20231201,183600,7948943775,5010,5010,5010,5010,0
20231201,183500,7948943775,5010,5010,5010,5010,0
20231201,183400,7948943775,5010,5010,5010,5010,0
20231201,183300,7948943775,5010,5010,5010,5010,0
20231201,183200,7948943775,5010,5010,5010,5010,0
20231201,183100,7948943775,5010,5010,5010,5010,0
20231201,183000,7948943775,5010,5010,5010,5010,0
20231201,182900,7948943775,5010,5010,5010,5010,0
20231201,182800,7948943775,5010,5010,5010,5010,0
20231201,182700,7948943775,5010,5010,5010,5010,0
20231201,182600,7948943775,5010,5010,5010,5010,0
20231201,182500,7948943775,5010,5010,5010,5010,0
20231201,182400,7948943775,5010,5010,5010,5010,0
20231201,182300,7948943775,5010,5010,5010,5010,0
20231201,182200,7948943775,5010,5010,5010,5010,0
20231201,182100,7948943775,5010,5010,5010,5010,0
20231201,182000,7948943775,5010,5010,5010,5010,0
20231201,181900,7948943775,5010,5010,5010,5010,0
20231201,181800,7948943775,5010,5010,5010,5010,0
20231201,181700,7948943775,5010,5010,5010,5010,0
20231201,181600,7948943775,5010,5010,5010,5010,0
20231201,181500,7948943775,5010,5010,5010,5010,0
20231201,181400,7948943775,5010,5010,5010,5010,17308
20231201,181300,7948943775,5010,5010,5010,5010,0
20231201,181200,7948943775,5010,5010,5010,5010,0
20231201,181100,7948943775,5010,5010,5010,5010,0
20231201,181000,7948943775,5010,5010,5010,5010,0
20231201,180900,7948943775,5010,5010,5010,5010,0
20231201,180800,7948943775,5010,5010,5010,5010,0
20231201,180700,7948943775,5010,5010,5010,5010,0
20231201,180600,7948943775,5010,5010,5010,5010,0
20231201,180500,7948943775,5010,5010,5010,5010,0
20231201,180400,7948943775,5010,5010,5010,5010,0
20231201,180300,7948943775,5010,5010,5010,5010,0
20231201,180200,7948943775,5010,5010,5010,5010,0
20231201,180100,7948943775,5010,5010,5010,5010,0
20231201,180000,7948943775,5010,5010,5010,5010,0
20231201,175900,7948943775,5010,5010,5010,5010,0
20231201,175800,7948943775,5010,5010,5010,5010,0
20231201,175700,7948943775,5010,5010,5010,5010,0
20231201,175600,7948943775,5010,5010,5010,5010,0
20231201,175500,7948943775,5010,5010,5010,5010,0
20231201,175400,7948943775,5010,5010,5010,5010,0
20231201,175300,7948943775,5010,5010,5010,5010,0
20231201,175200,7948943775,5010,5010,5010,5010,0
20231201,175100,7948943775,5010,5010,5010,5010,0
20231201,175000,7948943775,5010,5010,5010,5010,0
20231201,174900,7948943775,5010,5010,5010,5010,0
20231201,174800,7948943775,5010,5010,5010,5010,0
20231201,174700,7948943775,5010,5010,5010,5010,0
20231201,174600,7948943775,5010,5010,5010,5010,0
20231201,174500,7948943775,5010,5010,5010,5010,0
20231201,174400,7948943775,5010,5010,5010,5010,17308
20231201,174300,7948943775,5010,5010,5010,5010,0
20231201,174200,7948943775,5010,5010,5010,5010,0
20231201,174100,7948943775,5010,5010,5010,5010,0
20231201,174000,7948943775,5010,5010,5010,5010,0
20231201,173900,7948943775,5010,5010,5010,5010,0
20231201,173800,7948943775,5010,5010,5010,5010,0
20231201,173700,7948943775,5010,5010,5010,5010,0
20231201,173600,7948943775,5010,5010,5010,5010,0
20231201,173500,7948943775,5010,5010,5010,5010,0
20231201,173400,7948943775,5010,5010,5010,5010,0
20231201,173300,7948943775,5010,5010,5010,5010,0
20231201,173200,7948943775,5010,5010,5010,5010,0
20231201,173100,7948943775,5010,5010,5010,5010,0
20231201,173000,7948943775,5010,5010,5010,5010,0
20231201,172900,7948943775,5010,5010,5010,5010,0
20231201,172800,7948943775,5010,5010,5010,5010,0
20231201,172700,7948943775,5010,5010,5010,5010,0
20231201,172600,7948943775,5010,5010,5010,5010,0
20231201,172500,7948943775,5010,5010,5010,5010,0
20231201,172400,7948943775,5010,5010,5010,5010,0
20231201,172300,7948943775,5010,5010,5010,5010,0
20231201,172200,7948943775,5010,5010,5010,5010,0
20231201,172100,7948943775,5010,5010,5010,5010,0
20231201,172000,7948943775,5010,5010,5010,5010,0
20231201,171900,7948943775,5010,5010,5010,5010,0
20231201,171800,7948943775,5010,5010,5010,5010,0
20231201,171700,7948943775,5010,5010,5010,5010,0
20231201,171600,7948943775,5010,5010,5010,5010,0
20231201,171500,7948943775,5010,5010,5010,5010,0
20231201,171400,7948943775,5010,5010,5010,5010,17308
20231201,171300,7948943775,5010,5010,5010,5010,0
20231201,171200,7948943775,5010,5010,5010,5010,0
20231201,171100,7948943775,5010,5010,5010,5010,0
20231201,171000,7948943775,5010,5010,5010,5010,0
20231201,170900,7948943775,5010,5010,5010,5010,0
20231201,170800,7948943775,5010,5010,5010,5010,0
20231201,170700,7948943775,5010,5010,5010,5010,0
20231201,170600,7948943775,5010,5010,5010,5010,0
20231201,170500,7948943775,5010,5010,5010,5010,0
20231201,170400,7948943775,5010,5010,5010,5010,0
20231201,170300,7948943775,5010,5010,5010,5010,0
20231201,170200,7948943775,5010,5010,5010,5010,0
20231201,170100,7948943775,5010,5010,5010,5010,0
20231201,170000,7948943775,5010,5010,5010,5010,0
20231201,165900,7948943775,5010,5010,5010,5010,0
20231201,165800,7948943775,5010,5010,5010,5010,0
20231201,165700,7948943775,5010,5010,5010,5010,0
20231201,165600,7948943775,5010,5010,5010,5010,0
20231201,165500,7948943775,5010,5010,5010,5010,0
20231201,165400,7948943775,5010,5010,5010,5010,0
20231201,165300,7948943775,5010,5010,5010,5010,0
20231201,165200,7948943775,5010,5010,5010,5010,0
20231201,165100,7948943775,5010,5010,5010,5010,0
20231201,165000,7948943775,5010,5010,5010,5010,0
20231201,164900,7948943775,5010,5010,5010,5010,0
20231201,164800,7948943775,5010,5010,5010,5010,0
20231201,164700,7948943775,5010,5010,5010,5010,0
20231201,164600,7948943775,5010,5010,5010,5010,0
20231201,164500,7948943775,5010,5010,5010,5010,0
20231201,164400,7948943775,5010,5010,5010,5010,17308
20231201,164300,7948943775,5010,5010,5010,5010,0
20231201,164200,7948943775,5010,5010,5010,5010,0
20231201,164100,7948943775,5010,5010,5010,5010,0
20231201,164000,7948943775,5010,5010,5010,5010,0
20231201,163900,7948943775,5010,5010,5010,5010,0
20231201,163800,7948943775,5010,5010,5010,5010,0
20231201,163700,7948943775,5010,5010,5010,5010,0
20231201,163600,7948943775,5010,5010,5010,5010,0
20231201,163500,7948943775,5010,5010,5010,5010,0
20231201,163400,7948943775,5010,5010,5010,5010,0
20231201,163300,7948943775,5010,5010,5010,5010,0
20231201,163200,7948943775,5010,5010,5010,5010,0
20231201,163100,7948943775,5010,5010,5010,5010,0
20231201,163000,7948943775,5010,5010,5010,5010,0
20231201,162900,7948943775,5010,5010,5010,5010,0
20231201,162800,7948943775,5010,5010,5010,5010,0
20231201,162700,7948943775,5010,5010,5010,5010,0
20231201,162600,7948943775,5010,5010,5010,5010,0
20231201,162500,7948943775,5010,5010,5010,5010,0
20231201,162400,7948943775,5010,5010,5010,5010,0
20231201,162300,7948943775,5010,5010,5010,5010,0
20231201,162200,7948943775,5010,5010,5010,5010,0
20231201,162100,7948943775,5010,5010,5010,5010,0
20231201,162000,7948943775,5010,5010,5010,5010,0
20231201,161900,7948943775,5010,5010,5010,5010,0
20231201,161800,7948943775,5010,5010,5010,5010,0
20231201,161700,7948943775,5010,5010,5010,5010,0
20231201,161600,7948943775,5010,5010,5010,5010,0
20231201,161500,7948943775,5010,5010,5010,5010,0
20231201,161400,7948943775,5010,5010,5010,5010,17308
20231201,161300,7948943775,5010,5010,5010,5010,0
20231201,161200,7948943775,5010,5010,5010,5010,0
20231201,161100,7948943775,5010,5010,5010,5010,0
20231201,161000,7948943775,5010,5010,5010,5010,0
20231201,160900,7948943775,5010,5010,5010,5010,0
20231201,160800,7948943775,5010,5010,5010,5010,0
20231201,160700,7948943775,5010,5010,5010,5010,0
20231201,160600,7948943775,5010,5010,5010,5010,0
20231201,160500,7948943775,5010,5010,5010,5010,0
20231201,160400,7948943775,5010,5010,5010,5010,0
20231201,160300,7948943775,5010,5010,5010,5010,0
20231201,160200,7948943775,5010,5010,5010,5010,0
20231201,160100,7948943775,5010,5010,5010,5010,0
20231201,160000,7948943775,5010,5010,5010,5010,0
20231201,155900,7948943775,5010,5010,5010,5010,0
20231201,155800,7948943775,5010,5010,5010,5010,0
20231201,155700,7948943775,5010,5010,5010,5010,0
20231201,155600,7948943775,5010,5010,5010,5010,0
20231201,155500,7948943775,5010,5010,5010,5010,0
20231201,155400,7948943775,5010,5010,5010,5010,0
20231201,155300,7948943775,5010,5010,5010,5010,0
20231201,155200,7948943775,5010,5010,5010,5010,0
20231201,155100,7948943775,5010,5010,5010,5010,0
20231201,155000,7948943775,5010,5010,5010,5010,0
20231201,154900,7948943775,5010,5010,5010,5010,0
20231201,154800,7948943775,5010,5010,5010,5010,0
20231201,154700,7948943775,5010,5010,5010,5010,0
20231201,154600,7948943775,5010,5010,5010,5010,0
20231201,154500,7948943775,5010,5010,5010,5010,0
20231201,154400,7948943775,5010,5010,5010,5010,17308
20231201,154300,7948943775,5010,5010,5010,5010,0
20231201,154200,7948943775,5010,5010,5010,5010,0
20231201,154100,7948943775,5010,5010,5010,5010,0
20231201,154000,7948943775,5010,5010,5010,5010,0
20231201,153900,7948943775,5010,5010,5010,5010,0
20231201,153800,7948943775,5010,5010,5010,5010,0
20231201,153700,7948943775,5010,5010,5010,5010,0
20231201,153600,7948943775,5010,5010,5010,5010,0
20231201,153500,7948943775,5010,5010,5010,5010,0
20231201,153400,7948943775,5010,5010,5010,5010,0
20231201,153300,7948943775,5010,5010,5010,5010,0
20231201,153200,7948943775,5010,5010,5010,5010,0
20231201,153100,7948943775,5010,5010,5010,5010,0
20231201,153000,7948943775,5010,5010,5010,5010,17308
20231201,152900,7862230695,5000,5000,5000,5000,0
20231201,152800,7862230695,5000,5000,5000,5000,0
20231201,152700,7862230695,5000,5000,5000,5000,0
20231201,152600,7862230695,5000,5000,5000,5000,0
20231201,152500,7862230695,5000,5000,5000,5000,0
20231201,152400,7862230695,5000,5000,5000,5000,0
20231201,152300,7862230695,5000,5000,5000,5000,0
20231201,152200,7862230695,5000,5000,5000,5000,0
20231201,152100,7862230695,5000,5000,5000,5000,0
20231201,152000,7862230695,5000,5000,5000,5000,0
20231201,151900,7862230695,5000,4995,5000,4990,5953
20231201,151800,7832513330,5000,5010,5020,4995,7817
20231201,151700,7793401310,5010,5010,5010,5000,2828
20231201,151600,7779254750,5000,5010,5010,5000,2230
20231201,151500,7768083430,5020,5010,5020,5010,1118
20231201,151400,7762480910,5010,5000,5020,5000,14524
20231201,151300,7689693710,5010,5010,5010,5000,1228
20231201,151200,7683553420,5010,5000,5010,5000,2644
20231201,151100,7670333370,5000,5000,5010,5000,1267
20231201,151000,7663993330,5010,5010,5010,5000,1425
20231201,150900,7656857160,5010,5000,5010,5000,1748
20231201,150800,7648115820,5000,4995,5000,4995,3529
20231201,150700,7630473445,4995,4990,5010,4985,8248
20231201,150600,7589271810,4980,4985,4990,4980,1690
20231201,150500,7580850060,4990,4990,4990,4980,2344
20231201,150400,7569176870,4980,4990,4990,4980,3330
20231201,150300,7552587355,4990,4985,4990,4985,1162
20231201,150200,7546794620,4990,4980,4990,4980,3042
20231201,150100,7531636755,4980,4970,4980,4965,6044
20231201,150000,7501589300,4975,4970,4975,4970,519
20231201,145900,7499009855,4975,4970,4975,4970,461
20231201,145800,7496718655,4975,4975,4980,4970,348
20231201,145700,7494986455,4975,4970,4975,4965,1110
20231201,145600,7489464505,4975,4970,4975,4970,710
20231201,145500,7485935795,4970,4975,4975,4970,1049
20231201,145400,7480721260,4975,4970,4975,4970,797
20231201,145300,7476760145,4970,4970,4970,4965,216
20231201,145200,7475686630,4970,4965,4970,4960,3313
20231201,145100,7459244355,4970,4970,4970,4970,117
20231201,145000,7458662865,4970,4965,4970,4965,120
20231201,144900,7458067055,4965,4965,4965,4960,647
20231201,144800,7454855950,4965,4965,4965,4960,35
20231201,144700,7454682225,4960,4965,4970,4960,366
20231201,144600,7452865220,4965,4965,4965,4965,265
20231201,144500,7451549495,4970,4970,4970,4965,1088
20231201,144400,7446144235,4970,4970,4970,4970,639
20231201,144300,7442968405,4965,4960,4965,4960,250
20231201,144200,7441728305,4960,4965,4970,4960,4388
20231201,144100,7419959875,4970,4970,4970,4965,1340
20231201,144000,7413300525,4970,4965,4970,4965,223
20231201,143900,7412193305,4965,4965,4970,4960,1149
20231201,143800,7406491245,4970,4965,4970,4965,1510
20231201,143700,7398993620,4965,4960,4965,4960,235
20231201,143600,7397826920,4960,4965,4965,4960,2054
20231201,143500,7387630685,4960,4960,4965,4960,3527
20231201,143400,7370127080,4960,4955,4960,4955,1099
20231201,143300,7364678085,4955,4945,4955,4945,3033
20231201,143200,7349672380,4930,4930,4945,4930,20
20231201,143100,7349573750,4935,4930,4935,4925,2259
20231201,143000,7338443030,4935,4930,4935,4930,437
20231201,142900,7336288085,4935,4940,4945,4935,2297
20231201,142800,7324946630,4940,4945,4945,4940,615
20231201,142700,7321908515,4940,4945,4945,4940,1556
20231201,142600,7314220570,4940,4945,4945,4940,1623
20231201,142500,7306200020,4940,4950,4950,4940,3954
20231201,142400,7286645910,4955,4955,4960,4955,596
20231201,142300,7283692620,4960,4960,4960,4955,1087
20231201,142200,7278301150,4960,4960,4960,4960,60
20231201,142100,7278003550,4960,4960,4960,4960,4
20231201,142000,7277983710,4950,4955,4955,4950,1488
20231201,141900,7270615985,4955,4960,4960,4955,434
20231201,141800,7268465260,4960,4955,4960,4955,834
20231201,141700,7264330680,4955,4960,4960,4955,815
20231201,141600,7260290105,4955,4955,4960,4955,404
20231201,141500,7258287510,4960,4960,4960,4955,404
20231201,141400,7256285670,4960,4955,4960,4955,6
20231201,141300,7256255935,4960,4960,4960,4960,1
20231201,141200,7256250975,4955,4950,4955,4950,630
20231201,141100,7253132295,4950,4955,4960,4950,2895
20231201,141000,7238791190,4955,4960,4960,4955,146
20231201,140900,7238067255,4960,4955,4960,4955,1503
20231201,140800,7230617880,4955,4960,4960,4955,225
20231201,140700,7229502385,4960,4955,4960,4955,940
20231201,140600,7224842235,4960,4945,4960,4945,1706
20231201,140500,7216404945,4945,4955,4955,4945,5756
20231201,140400,7187924330,4960,4955,4960,4955,2617
20231201,140300,7174953980,4960,4970,4970,4960,3616
20231201,140200,7157015780,4970,4955,4970,4950,2658
20231201,140100,7143838195,4950,4975,4975,4945,15841
20231201,140000,7065362640,4980,4975,4980,4965,3019
20231201,135900,7050354655,4975,4970,4980,4970,201
20231201,135800,7049355155,4970,4975,4985,4970,4232
20231201,135700,7028302975,4975,4990,4990,4975,2140
20231201,135600,7017648230,4990,4985,4990,4980,1837
20231201,135500,7008499540,4990,4990,4990,4985,774
20231201,135400,7004640990,4990,4990,4995,4985,6904
20231201,135300,6970205125,4995,4995,5000,4990,1490
20231201,135200,6962762745,5000,4995,5000,4995,427
20231201,135100,6960629865,5000,4995,5000,4990,2263
20231201,135000,6949329235,4995,4995,5000,4995,2413
20231201,134900,6937265565,4990,4995,4995,4990,998
20231201,134800,6932281125,5000,5000,5000,4995,628
20231201,134700,6929143710,5000,5000,5000,4995,1168
20231201,134600,6923309520,4995,5010,5010,4995,83
20231201,134500,6922894845,4995,5000,5010,4995,1786
20231201,134400,6913970120,5000,5000,5000,5000,963
20231201,134300,6909155120,5000,5000,5000,4995,2496
20231201,134200,6896686360,5010,5010,5010,5000,114
20231201,134100,6896116020,5010,5010,5010,5000,1159
20231201,134000,6890319430,5010,5010,5010,5000,300
20231201,133900,6888819180,5000,5000,5000,5000,710
20231201,133800,6885269180,5010,5010,5010,5000,4165
20231201,133700,6864438810,5010,5010,5010,5000,691
20231201,133600,6860982760,5010,5000,5010,5000,1183
20231201,133500,6855067750,5020,5020,5020,5020,0
20231201,133400,6855067750,5020,5010,5020,5000,763
20231201,133300,6851251510,5020,5020,5020,5010,271
20231201,133200,6849893590,5000,5000,5020,5000,1568
20231201,133100,6842053560,5020,5020,5020,5000,801
20231201,133000,6838041040,5020,5010,5020,5010,184
20231201,132900,6837119190,5020,5020,5020,5010,34
20231201,132800,6836948540,5020,5020,5020,5000,424
20231201,132700,6834826920,5020,5010,5020,5010,541
20231201,132600,6832111440,5020,5010,5020,5010,906
20231201,132500,6827570340,5020,5010,5020,5010,417
20231201,132400,6825481140,5010,5020,5020,5010,5220
20231201,132300,6799279800,5010,5010,5020,5000,522
20231201,132200,6796666560,5020,5010,5020,5000,1442
20231201,132100,6789455590,5020,5000,5020,5000,1133
20231201,132000,6783788010,5010,5010,5020,5010,2953
20231201,131900,6768993460,5020,5010,5020,5010,1327
20231201,131800,6762345160,5020,5020,5020,5010,1007
20231201,131700,6757299850,5010,5020,5020,5010,501
20231201,131600,6754789440,5010,5020,5020,5010,170
20231201,131500,6753936240,5020,5010,5020,5010,187
20231201,131400,6752998300,5010,5020,5020,5010,176
20231201,131300,6752115340,5020,5020,5020,5020,0
20231201,131200,6752115340,5020,5010,5020,5010,193
20231201,131100,6751148400,5020,5020,5020,5010,1020
20231201,131000,6746028530,5020,5020,5020,5010,255
20231201,130900,6744750930,5020,5010,5020,5010,17
20231201,130800,6744665700,5020,5010,5020,5010,151
20231201,130700,6743909180,5020,5020,5020,5010,874
20231201,130600,6739527270,5020,5020,5020,5010,272
20231201,130500,6738164380,5020,5010,5030,5010,53
20231201,130400,6737898230,5030,5030,5030,5030,52
20231201,130300,6737636670,5030,5030,5030,5030,0
20231201,130200,6737636670,5030,5020,5030,5020,305
20231201,130100,6736105160,5030,5030,5030,5030,629
20231201,130000,6732941290,5030,5010,5030,5010,80
20231201,125900,6732540450,5010,5020,5030,5010,619
20231201,125800,6729438720,5030,5020,5030,5020,21
20231201,125700,6729333290,5030,5010,5030,5010,795
20231201,125600,6725350220,5010,5010,5010,5000,3018
20231201,125500,6710255010,5000,5010,5010,5000,702
20231201,125400,6706739400,5010,5000,5010,5000,137
20231201,125300,6706053040,5010,5010,5020,5000,2224
20231201,125200,6694917020,5020,5020,5030,5010,1203
20231201,125100,6688889850,5020,5020,5020,5020,1
20231201,125000,6688884830,5030,5020,5030,5020,2
20231201,124900,6688874780,5030,5030,5030,5030,5
20231201,124800,6688849630,5030,5030,5030,5010,1893
20231201,124700,6679359540,5040,5040,5040,5040,40
20231201,124600,6679157940,5040,5040,5040,5040,40
20231201,124500,6678956340,5040,5030,5040,5010,698
20231201,124400,6675452590,5030,5010,5030,5010,23
20231201,124300,6675337120,5020,5030,5030,5020,537
20231201,124200,6672641360,5020,5030,5030,5020,209
20231201,124100,6671592080,5030,5040,5040,5030,46
20231201,124000,6671360640,5040,5020,5040,5020,144
20231201,123900,6670637740,5040,5020,5040,5020,139
20231201,123800,6669938960,5020,5010,5020,5010,258
20231201,123700,6668643810,5020,5020,5020,5010,533
20231201,123600,6665971870,5010,5010,5010,5000,2308
20231201,123500,6654409790,5000,5010,5010,5000,5664
20231201,123400,6626044150,5020,5020,5020,5020,958
20231201,123300,6621234990,5020,5030,5030,5020,142
20231201,123200,6620522130,5020,5020,5020,5020,115
20231201,123100,6619944830,5020,5020,5030,5020,239
20231201,123000,6618745000,5020,5020,5020,5020,0
20231201,122900,6618745000,5020,5020,5020,5020,13
20231201,122800,6618679740,5010,5030,5030,5010,4221
20231201,122700,6597505370,5030,5030,5030,5020,361
20231201,122600,6595690040,5030,5040,5040,5020,626
20231201,122500,6592535170,5040,5020,5040,5020,63
20231201,122400,6592217850,5020,5030,5030,5020,1781
20231201,122300,6583277220,5020,5030,5030,5020,651
20231201,122200,6580002710,5040,5030,5040,5030,51
20231201,122100,6579746170,5030,5040,5040,5030,448
20231201,122000,6577488760,5050,5040,5050,5040,215
20231201,121900,6576405150,5040,5060,5060,5040,322
20231201,121800,6574776270,5050,5040,5050,5040,263
20231201,121700,6573449050,5030,5040,5040,5030,168
20231201,121600,6572602940,5040,5040,5050,5040,183
20231201,121500,6571679310,5040,5020,5040,5020,2900
20231201,121400,6557072330,5020,5030,5030,5020,22
20231201,121300,6556961690,5030,5030,5030,5030,732
20231201,121200,6553279730,5030,5030,5030,5030,11
20231201,121100,6553224400,5030,5030,5030,5030,344
20231201,121000,6551494080,5030,5010,5030,5010,315
20231201,120900,6549913440,5000,5010,5010,5000,6675
20231201,120800,6516486540,5010,5020,5020,5010,6199
20231201,120700,6485407540,5020,5030,5030,5020,3585
20231201,120600,6467400300,5040,5040,5040,5040,1258
20231201,120500,6461059980,5040,5040,5040,5030,145
20231201,120400,6460330480,5040,5030,5040,5030,561
20231201,120300,6457507040,5030,5050,5050,5030,211
20231201,120200,6456443610,5040,5030,5050,5030,51
20231201,120100,6456186670,5050,5030,5050,5030,2869
20231201,120000,6441741670,5030,5030,5030,5030,1475
20231201,115900,6434322420,5030,5040,5040,5030,3578
20231201,115800,6416324850,5030,5070,5070,5030,10109
20231201,115700,6365328600,5070,5060,5070,5060,7732
20231201,115600,6326204670,5060,5080,5080,5060,4383
20231201,115500,6303989010,5070,5070,5080,5070,937
20231201,115400,6299236380,5070,5080,5080,5070,59
20231201,115300,6298937150,5080,5070,5080,5070,601
20231201,115200,6295890070,5070,5070,5080,5070,6271
20231201,115100,6264096090,5070,5080,5080,5070,5792
20231201,115000,6234726780,5080,5080,5080,5070,1572
20231201,114900,6226747620,5080,5080,5080,5070,368
20231201,114800,6224878260,5080,5080,5080,5080,1526
20231201,114700,6217126180,5080,5080,5080,5080,704
20231201,114600,6213549860,5090,5090,5090,5080,396
20231201,114500,6211537190,5090,5090,5090,5080,819
20231201,114400,6207369500,5090,5090,5090,5090,864
20231201,114300,6202971740,5090,5080,5090,5080,249
20231201,114200,6201706660,5080,5080,5080,5080,1125
20231201,114100,6195991660,5080,5080,5090,5080,2973
20231201,114000,6180885300,5080,5080,5080,5080,7236
20231201,113900,6144126420,5080,5080,5080,5080,220
20231201,113800,6143008820,5080,5090,5090,5080,1440
20231201,113700,6135687310,5090,5090,5090,5090,3774
20231201,113600,6116477650,5090,5100,5100,5090,3831
20231201,113500,6096977440,5100,5090,5100,5090,3656
20231201,113400,6078358950,5100,5090,5100,5090,3453
20231201,113300,6060767660,5100,5100,5100,5090,2459
20231201,113200,6048242430,5090,5100,5100,5090,2788
20231201,113100,6034046520,5100,5090,5110,5080,4574
20231201,113000,6010768420,5080,5080,5120,5080,24361
20231201,112900,5886667350,5080,5070,5080,5070,511
20231201,112800,5884076280,5070,5080,5090,5070,4116
20231201,112700,5863169040,5080,5090,5090,5080,2195
20231201,112600,5852008320,5090,5090,5090,5080,101
20231201,112500,5851494390,5090,5100,5100,5080,1398
20231201,112400,5844387600,5090,5090,5090,5080,2129
20231201,112300,5833556610,5080,5090,5100,5080,2812
20231201,112200,5819244330,5080,5080,5080,5070,2170
20231201,112100,5808222950,5080,5070,5080,5060,1328
20231201,112000,5801483970,5070,5090,5090,5070,3890
20231201,111900,5781734630,5080,5080,5090,5080,3515
20231201,111800,5763873120,5070,5060,5080,5060,1186
20231201,111700,5757860040,5050,5070,5070,5050,567
20231201,111600,5754986130,5070,5050,5070,5050,6359
20231201,111500,5722850930,5050,5050,5070,5050,1045
20231201,111400,5717562670,5040,5040,5050,5040,1282
20231201,111300,5711099310,5040,5050,5050,5040,580
20231201,111200,5708173130,5040,5040,5050,5040,1898
20231201,111100,5698598390,5040,5050,5050,5040,2941
20231201,111000,5683757740,5060,5060,5060,5050,4294
20231201,110900,5662068010,5060,5060,5060,5050,914
20231201,110800,5657448090,5060,5060,5060,5060,1535
20231201,110700,5649680990,5060,5070,5070,5060,6363
20231201,110600,5617473490,5070,5080,5080,5070,2541
20231201,110500,5604589770,5080,5080,5080,5070,1054
20231201,110400,5599235470,5080,5080,5080,5070,769
20231201,110300,5595333830,5080,5090,5090,5070,3222
20231201,110200,5578965050,5090,5090,5090,5080,533
20231201,110100,5576253900,5090,5090,5090,5080,2804
20231201,110000,5561990980,5090,5070,5090,5070,7645
20231201,105900,5523191910,5080,5050,5080,5050,8234
20231201,105800,5481466620,5050,5070,5070,5050,5373
20231201,105700,5454292040,5070,5070,5070,5060,6190
20231201,105600,5422940140,5070,5060,5080,5060,3724
20231201,105500,5404068420,5060,5090,5090,5060,19532
20231201,105400,5304984190,5090,5080,5100,5080,7231
20231201,105300,5268186860,5080,5080,5090,5070,7458
20231201,105200,5230291670,5090,5080,5090,5080,1919
20231201,105100,5220533990,5080,5100,5100,5080,7121
20231201,105000,5184324590,5100,5100,5120,5090,12315
20231201,104900,5121456280,5100,5100,5100,5080,10140
20231201,104800,5069842220,5100,5070,5100,5060,13916
20231201,104700,4999202490,5080,5110,5110,5070,24273
20231201,104600,4875665040,5110,5120,5130,5090,34079
20231201,104500,4701565820,5120,5100,5160,5090,111743
20231201,104400,4128274280,5100,5040,5100,5040,35665
20231201,104300,3947031580,5050,5050,5060,5040,1492
20231201,104200,3939495210,5050,5060,5070,5020,25805
20231201,104100,3809554880,5060,5050,5060,5050,4021
20231201,104000,3789213610,5060,5040,5060,5030,22785
20231201,103900,3674210170,5030,5040,5040,5020,6399
20231201,103800,3642019570,5030,5040,5040,5030,1582
20231201,103700,3634053750,5030,5050,5050,5030,4254
20231201,103600,3612602690,5030,5020,5050,5020,9888
20231201,103500,3562819470,5030,5030,5040,5020,1755
20231201,103400,3553993820,5020,5030,5030,5020,3379
20231201,103300,3537011840,5020,5030,5040,5020,4279
20231201,103200,3515483150,5030,5010,5030,5010,1246
20231201,103100,3509218680,5030,5020,5030,5010,3057
20231201,103000,3493870220,5010,5020,5020,5010,2276
20231201,102900,3482456270,5010,5010,5020,5010,532
20231201,102800,3479787030,5020,5000,5020,5000,1872
20231201,102700,3470405260,5020,5000,5020,5000,830
20231201,102600,3466247780,5010,5000,5010,5000,636
20231201,102500,3463064220,5010,5000,5010,4995,1708
20231201,102400,3454519575,5010,5010,5010,5000,3341
20231201,102300,3437809545,5000,5020,5020,5000,3817
20231201,102200,3418697075,5020,5030,5030,5000,3635
20231201,102100,3400455495,5010,5030,5040,5000,11443
20231201,102000,3342950125,5040,5050,5050,5030,11564
20231201,101900,3284653995,5040,5040,5050,5030,6419
20231201,101800,3252290055,5030,5040,5040,5030,1041
20231201,101700,3247044545,5040,5020,5040,5020,6177
20231201,101600,3215956835,5010,5000,5010,5000,2109
20231201,101500,3205400995,5000,5000,5000,5000,1590
20231201,101400,3197450995,5000,5010,5010,5000,1109
20231201,101300,3191899535,5000,5010,5020,5000,2819
20231201,101200,3177776335,5000,5000,5000,5000,634
20231201,101100,3174606335,5000,5010,5010,5000,2617
20231201,101000,3161521325,5010,5000,5010,4995,4369
20231201,100900,3139673635,5010,5010,5020,5000,2301
20231201,100800,3128158005,5010,5010,5010,5000,1164
20231201,100700,3122327775,5000,4995,5000,4995,2962
20231201,100600,3107520500,4990,4990,4995,4990,2456
20231201,100500,3095265010,4990,5000,5000,4990,4204
20231201,100400,3074258640,5000,5010,5010,5000,52
20231201,100300,3073998600,5000,5000,5010,4995,1049
20231201,100200,3068754320,5000,5000,5010,4995,2776
20231201,100100,3054874255,5010,5020,5020,5000,179
20231201,100000,3053977895,5020,5010,5020,5010,957
20231201,095900,3049174515,5020,5010,5020,5010,68
20231201,095800,3048833445,5010,5000,5010,5000,822
20231201,095700,3044723275,5010,5030,5030,5000,1217
20231201,095600,3038618365,5030,5020,5030,5020,4796
20231201,095500,3014541365,5030,5030,5040,5030,2633
20231201,095400,3001294325,5030,5030,5050,5030,5427
20231201,095300,2973944335,5040,5040,5040,5030,813
20231201,095200,2969847825,5040,5040,5040,5040,1512
20231201,095100,2962227345,5040,5030,5050,5020,10239
20231201,095000,2910610845,5020,5010,5030,5010,16557
20231201,094900,2827445565,5020,5030,5030,5020,2504
20231201,094800,2814874455,5020,5030,5030,5010,3183
20231201,094700,2798897535,5030,5020,5030,5020,1002
20231201,094600,2793863445,5010,5000,5010,5000,4454
20231201,094500,2771556195,5000,5010,5010,5000,3720
20231201,094400,2752952845,5010,5000,5010,5000,191
20231201,094300,2751997015,5000,5000,5000,4990,2540
20231201,094200,2739301205,5000,4995,5000,4990,753
20231201,094100,2735536760,4990,4985,5000,4985,5847
20231201,094000,2706348310,4985,4990,5000,4985,4594
20231201,093900,2683421870,4990,4985,4990,4980,5468
20231201,093800,2656166710,4990,5000,5000,4985,8075
20231201,093700,2615850595,5000,4990,5020,4990,4444
20231201,093600,2593655930,4990,4995,5000,4985,16492
20231201,093500,2511349590,4995,5050,5050,4995,21515
20231201,093400,2403429840,5050,5040,5050,5030,6201
20231201,093300,2372184280,5050,5030,5080,5030,10337
20231201,093200,2320009050,5030,5020,5030,5020,2071
20231201,093100,2309595090,5020,5010,5030,5010,3592
20231201,093000,2291569580,5010,5030,5040,5010,11376
20231201,092900,2234460810,5030,5040,5040,5030,9163
20231201,092800,2188356100,5040,5030,5070,5030,19210
20231201,092700,2091320340,5040,5020,5100,5020,86686
20231201,092600,1651994400,5040,4995,5050,4995,20779
20231201,092500,1547647640,5000,5010,5010,4995,11606
20231201,092400,1489642900,5000,5010,5020,5000,20860
20231201,092300,1385179680,5020,5000,5020,4995,22369
20231201,092200,1273219360,4995,4995,5000,4990,10399
20231201,092100,1221285395,4995,4985,5000,4980,21057
20231201,092000,1116185920,4980,4975,4985,4970,12870
20231201,091900,1052109905,4970,4965,4975,4960,8625
20231201,091800,1009259295,4970,4960,4970,4960,11879
20231201,091700,950239945,4965,4970,4975,4955,7713
20231201,091600,911928095,4965,4965,4970,4945,11213
20231201,091500,856276365,4945,4955,4965,4940,11410
20231201,091400,799771850,4940,4965,4970,4940,12339
20231201,091300,738632660,4955,4960,4970,4945,25648
20231201,091200,611521205,4955,4965,4975,4945,17315
20231201,091100,525581325,4970,4935,4970,4935,21281
20231201,091000,420267080,4940,4940,4940,4925,5665
20231201,090900,392315860,4935,4935,4940,4920,4694
20231201,090800,369145860,4935,4945,4945,4920,8546
20231201,090700,327028760,4945,4955,4955,4925,4686
20231201,090600,303893580,4950,4955,4955,4925,18129
20231201,090500,214385580,4955,4925,4960,4925,15314
20231201,090400,138699540,4925,4935,4935,4920,5524
20231201,090300,111482580,4935,4895,4935,4895,5925
20231201,090200,82332430,4890,4910,4910,4890,1406
20231201,090100,75447935,4900,4915,4915,4885,791
20231201,090000,71576165,4915,4910,4915,4885,14050
Reference in New Issue Copy Permalink