ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/175140/min/candle-20231204.csv

687 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
20231204,202400,6232237210,4680,4680,4680,4680,44
20231204,202300,6232237210,4680,4680,4680,4680,0
20231204,202200,6232237210,4680,4680,4680,4680,0
20231204,202100,6232237210,4680,4680,4680,4680,0
20231204,202000,6232237210,4680,4680,4680,4680,0
20231204,201900,6232237210,4680,4680,4680,4680,0
20231204,201800,6232237210,4680,4680,4680,4680,0
20231204,201700,6232237210,4680,4680,4680,4680,0
20231204,201600,6232237210,4680,4680,4680,4680,0
20231204,201500,6232237210,4680,4680,4680,4680,0
20231204,201400,6232237210,4680,4680,4680,4680,0
20231204,201300,6232237210,4680,4680,4680,4680,0
20231204,201200,6232237210,4680,4680,4680,4680,0
20231204,201100,6232237210,4680,4680,4680,4680,0
20231204,201000,6232237210,4680,4680,4680,4680,0
20231204,200900,6232237210,4680,4680,4680,4680,0
20231204,200800,6232237210,4680,4680,4680,4680,0
20231204,200700,6232237210,4680,4680,4680,4680,0
20231204,200600,6232237210,4680,4680,4680,4680,0
20231204,200500,6232237210,4680,4680,4680,4680,0
20231204,200400,6232237210,4680,4680,4680,4680,0
20231204,200300,6232237210,4680,4680,4680,4680,0
20231204,200200,6232237210,4680,4680,4680,4680,0
20231204,200100,6232237210,4680,4680,4680,4680,0
20231204,200000,6232237210,4680,4680,4680,4680,0
20231204,195900,6232237210,4680,4680,4680,4680,0
20231204,195800,6232237210,4680,4680,4680,4680,0
20231204,195700,6232237210,4680,4680,4680,4680,0
20231204,195600,6232237210,4680,4680,4680,4680,0
20231204,195500,6232237210,4680,4680,4680,4680,0
20231204,195400,6232237210,4680,4680,4680,4680,44
20231204,195300,6232237210,4680,4680,4680,4680,0
20231204,195200,6232237210,4680,4680,4680,4680,0
20231204,195100,6232237210,4680,4680,4680,4680,0
20231204,195000,6232237210,4680,4680,4680,4680,0
20231204,194900,6232237210,4680,4680,4680,4680,0
20231204,194800,6232237210,4680,4680,4680,4680,0
20231204,194700,6232237210,4680,4680,4680,4680,0
20231204,194600,6232237210,4680,4680,4680,4680,0
20231204,194500,6232237210,4680,4680,4680,4680,0
20231204,194400,6232237210,4680,4680,4680,4680,0
20231204,194300,6232237210,4680,4680,4680,4680,0
20231204,194200,6232237210,4680,4680,4680,4680,0
20231204,194100,6232237210,4680,4680,4680,4680,0
20231204,194000,6232237210,4680,4680,4680,4680,0
20231204,193900,6232237210,4680,4680,4680,4680,0
20231204,193800,6232237210,4680,4680,4680,4680,0
20231204,193700,6232237210,4680,4680,4680,4680,0
20231204,193600,6232237210,4680,4680,4680,4680,0
20231204,193500,6232237210,4680,4680,4680,4680,0
20231204,193400,6232237210,4680,4680,4680,4680,0
20231204,193300,6232237210,4680,4680,4680,4680,0
20231204,193200,6232237210,4680,4680,4680,4680,0
20231204,193100,6232237210,4680,4680,4680,4680,0
20231204,193000,6232237210,4680,4680,4680,4680,0
20231204,192900,6232237210,4680,4680,4680,4680,0
20231204,192800,6232237210,4680,4680,4680,4680,0
20231204,192700,6232237210,4680,4680,4680,4680,0
20231204,192600,6232237210,4680,4680,4680,4680,0
20231204,192500,6232237210,4680,4680,4680,4680,0
20231204,192400,6232237210,4680,4680,4680,4680,44
20231204,192300,6232237210,4680,4680,4680,4680,0
20231204,192200,6232237210,4680,4680,4680,4680,0
20231204,192100,6232237210,4680,4680,4680,4680,0
20231204,192000,6232237210,4680,4680,4680,4680,0
20231204,191900,6232237210,4680,4680,4680,4680,0
20231204,191800,6232237210,4680,4680,4680,4680,0
20231204,191700,6232237210,4680,4680,4680,4680,0
20231204,191600,6232237210,4680,4680,4680,4680,0
20231204,191500,6232237210,4680,4680,4680,4680,0
20231204,191400,6232237210,4680,4680,4680,4680,0
20231204,191300,6232237210,4680,4680,4680,4680,0
20231204,191200,6232237210,4680,4680,4680,4680,0
20231204,191100,6232237210,4680,4680,4680,4680,0
20231204,191000,6232237210,4680,4680,4680,4680,0
20231204,190900,6232237210,4680,4680,4680,4680,0
20231204,190800,6232237210,4680,4680,4680,4680,0
20231204,190700,6232237210,4680,4680,4680,4680,0
20231204,190600,6232237210,4680,4680,4680,4680,0
20231204,190500,6232237210,4680,4680,4680,4680,0
20231204,190400,6232237210,4680,4680,4680,4680,0
20231204,190300,6232237210,4680,4680,4680,4680,0
20231204,190200,6232237210,4680,4680,4680,4680,0
20231204,190100,6232237210,4680,4680,4680,4680,0
20231204,190000,6232237210,4680,4680,4680,4680,0
20231204,185900,6232237210,4680,4680,4680,4680,0
20231204,185800,6232237210,4680,4680,4680,4680,0
20231204,185700,6232237210,4680,4680,4680,4680,0
20231204,185600,6232237210,4680,4680,4680,4680,0
20231204,185500,6232237210,4680,4680,4680,4680,0
20231204,185400,6232237210,4680,4680,4680,4680,44
20231204,185300,6232237210,4680,4680,4680,4680,0
20231204,185200,6232237210,4680,4680,4680,4680,0
20231204,185100,6232237210,4680,4680,4680,4680,0
20231204,185000,6232237210,4680,4680,4680,4680,0
20231204,184900,6232237210,4680,4680,4680,4680,0
20231204,184800,6232237210,4680,4680,4680,4680,0
20231204,184700,6232237210,4680,4680,4680,4680,0
20231204,184600,6232237210,4680,4680,4680,4680,0
20231204,184500,6232237210,4680,4680,4680,4680,0
20231204,184400,6232237210,4680,4680,4680,4680,0
20231204,184300,6232237210,4680,4680,4680,4680,0
20231204,184200,6232237210,4680,4680,4680,4680,0
20231204,184100,6232237210,4680,4680,4680,4680,0
20231204,184000,6232237210,4680,4680,4680,4680,0
20231204,183900,6232237210,4680,4680,4680,4680,0
20231204,183800,6232237210,4680,4680,4680,4680,0
20231204,183700,6232237210,4680,4680,4680,4680,0
20231204,183600,6232237210,4680,4680,4680,4680,0
20231204,183500,6232237210,4680,4680,4680,4680,0
20231204,183400,6232237210,4680,4680,4680,4680,0
20231204,183300,6232237210,4680,4680,4680,4680,0
20231204,183200,6232237210,4680,4680,4680,4680,0
20231204,183100,6232237210,4680,4680,4680,4680,0
20231204,183000,6232237210,4680,4680,4680,4680,0
20231204,182900,6232237210,4680,4680,4680,4680,0
20231204,182800,6232237210,4680,4680,4680,4680,0
20231204,182700,6232237210,4680,4680,4680,4680,0
20231204,182600,6232237210,4680,4680,4680,4680,0
20231204,182500,6232237210,4680,4680,4680,4680,0
20231204,182400,6232237210,4680,4680,4680,4680,44
20231204,182300,6232237210,4680,4680,4680,4680,0
20231204,182200,6232237210,4680,4680,4680,4680,0
20231204,182100,6232237210,4680,4680,4680,4680,0
20231204,182000,6232237210,4680,4680,4680,4680,0
20231204,181900,6232237210,4680,4680,4680,4680,0
20231204,181800,6232237210,4680,4680,4680,4680,0
20231204,181700,6232237210,4680,4680,4680,4680,0
20231204,181600,6232237210,4680,4680,4680,4680,0
20231204,181500,6232237210,4680,4680,4680,4680,0
20231204,181400,6232237210,4680,4680,4680,4680,0
20231204,181300,6232237210,4680,4680,4680,4680,0
20231204,181200,6232237210,4680,4680,4680,4680,0
20231204,181100,6232237210,4680,4680,4680,4680,0
20231204,181000,6232237210,4680,4680,4680,4680,0
20231204,180900,6232237210,4680,4680,4680,4680,0
20231204,180800,6232237210,4680,4680,4680,4680,0
20231204,180700,6232237210,4680,4680,4680,4680,0
20231204,180600,6232237210,4680,4680,4680,4680,0
20231204,180500,6232237210,4680,4680,4680,4680,0
20231204,180400,6232237210,4680,4680,4680,4680,0
20231204,180300,6232237210,4680,4680,4680,4680,0
20231204,180200,6232237210,4680,4680,4680,4680,0
20231204,180100,6232237210,4680,4680,4680,4680,0
20231204,180000,6232237210,4680,4680,4680,4680,0
20231204,175900,6232237210,4680,4680,4680,4680,0
20231204,175800,6232237210,4680,4680,4680,4680,0
20231204,175700,6232237210,4680,4680,4680,4680,0
20231204,175600,6232237210,4680,4680,4680,4680,0
20231204,175500,6232237210,4680,4680,4680,4680,0
20231204,175400,6232237210,4680,4680,4680,4680,44
20231204,175300,6232237210,4680,4680,4680,4680,0
20231204,175200,6232237210,4680,4680,4680,4680,0
20231204,175100,6232237210,4680,4680,4680,4680,0
20231204,175000,6232237210,4680,4680,4680,4680,0
20231204,174900,6232237210,4680,4680,4680,4680,0
20231204,174800,6232237210,4680,4680,4680,4680,0
20231204,174700,6232237210,4680,4680,4680,4680,0
20231204,174600,6232237210,4680,4680,4680,4680,0
20231204,174500,6232237210,4680,4680,4680,4680,0
20231204,174400,6232237210,4680,4680,4680,4680,0
20231204,174300,6232237210,4680,4680,4680,4680,0
20231204,174200,6232237210,4680,4680,4680,4680,0
20231204,174100,6232237210,4680,4680,4680,4680,0
20231204,174000,6232237210,4680,4680,4680,4680,0
20231204,173900,6232237210,4680,4680,4680,4680,0
20231204,173800,6232237210,4680,4680,4680,4680,0
20231204,173700,6232237210,4680,4680,4680,4680,0
20231204,173600,6232237210,4680,4680,4680,4680,0
20231204,173500,6232237210,4680,4680,4680,4680,0
20231204,173400,6232237210,4680,4680,4680,4680,0
20231204,173300,6232237210,4680,4680,4680,4680,0
20231204,173200,6232237210,4680,4680,4680,4680,0
20231204,173100,6232237210,4680,4680,4680,4680,0
20231204,173000,6232237210,4680,4680,4680,4680,0
20231204,172900,6232237210,4680,4680,4680,4680,0
20231204,172800,6232237210,4680,4680,4680,4680,0
20231204,172700,6232237210,4680,4680,4680,4680,0
20231204,172600,6232237210,4680,4680,4680,4680,0
20231204,172500,6232237210,4680,4680,4680,4680,0
20231204,172400,6232237210,4680,4680,4680,4680,44
20231204,172300,6232237210,4680,4680,4680,4680,0
20231204,172200,6232237210,4680,4680,4680,4680,0
20231204,172100,6232237210,4680,4680,4680,4680,0
20231204,172000,6232237210,4680,4680,4680,4680,0
20231204,171900,6232237210,4680,4680,4680,4680,0
20231204,171800,6232237210,4680,4680,4680,4680,0
20231204,171700,6232237210,4680,4680,4680,4680,0
20231204,171600,6232237210,4680,4680,4680,4680,0
20231204,171500,6232237210,4680,4680,4680,4680,0
20231204,171400,6232237210,4680,4680,4680,4680,0
20231204,171300,6232237210,4680,4680,4680,4680,0
20231204,171200,6232237210,4680,4680,4680,4680,0
20231204,171100,6232237210,4680,4680,4680,4680,0
20231204,171000,6232237210,4680,4680,4680,4680,0
20231204,170900,6232237210,4680,4680,4680,4680,0
20231204,170800,6232237210,4680,4680,4680,4680,0
20231204,170700,6232237210,4680,4680,4680,4680,0
20231204,170600,6232237210,4680,4680,4680,4680,0
20231204,170500,6232237210,4680,4680,4680,4680,0
20231204,170400,6232237210,4680,4680,4680,4680,0
20231204,170300,6232237210,4680,4680,4680,4680,0
20231204,170200,6232237210,4680,4680,4680,4680,0
20231204,170100,6232237210,4680,4680,4680,4680,0
20231204,170000,6232237210,4680,4680,4680,4680,0
20231204,165900,6232237210,4680,4680,4680,4680,0
20231204,165800,6232237210,4680,4680,4680,4680,0
20231204,165700,6232237210,4680,4680,4680,4680,0
20231204,165600,6232237210,4680,4680,4680,4680,0
20231204,165500,6232237210,4680,4680,4680,4680,0
20231204,165400,6232237210,4680,4680,4680,4680,44
20231204,165300,6232237210,4680,4680,4680,4680,0
20231204,165200,6232237210,4680,4680,4680,4680,0
20231204,165100,6232237210,4680,4680,4680,4680,0
20231204,165000,6232237210,4680,4680,4680,4680,0
20231204,164900,6232237210,4680,4680,4680,4680,0
20231204,164800,6232237210,4680,4680,4680,4680,0
20231204,164700,6232237210,4680,4680,4680,4680,0
20231204,164600,6232237210,4680,4680,4680,4680,0
20231204,164500,6232237210,4680,4680,4680,4680,0
20231204,164400,6232237210,4680,4680,4680,4680,0
20231204,164300,6232237210,4680,4680,4680,4680,0
20231204,164200,6232237210,4680,4680,4680,4680,0
20231204,164100,6232237210,4680,4680,4680,4680,0
20231204,164000,6232237210,4680,4680,4680,4680,0
20231204,163900,6232237210,4680,4680,4680,4680,0
20231204,163800,6232237210,4680,4680,4680,4680,0
20231204,163700,6232237210,4680,4680,4680,4680,0
20231204,163600,6232237210,4680,4680,4680,4680,0
20231204,163500,6232237210,4680,4680,4680,4680,0
20231204,163400,6232237210,4680,4680,4680,4680,0
20231204,163300,6232237210,4680,4680,4680,4680,0
20231204,163200,6232237210,4680,4680,4680,4680,0
20231204,163100,6232237210,4680,4680,4680,4680,0
20231204,163000,6232237210,4680,4680,4680,4680,0
20231204,162900,6232237210,4680,4680,4680,4680,0
20231204,162800,6232237210,4680,4680,4680,4680,0
20231204,162700,6232237210,4680,4680,4680,4680,0
20231204,162600,6232237210,4680,4680,4680,4680,0
20231204,162500,6232237210,4680,4680,4680,4680,0
20231204,162400,6232237210,4680,4680,4680,4680,44
20231204,162300,6232237210,4680,4680,4680,4680,0
20231204,162200,6232237210,4680,4680,4680,4680,0
20231204,162100,6232237210,4680,4680,4680,4680,0
20231204,162000,6232237210,4680,4680,4680,4680,0
20231204,161900,6232237210,4680,4680,4680,4680,0
20231204,161800,6232237210,4680,4680,4680,4680,0
20231204,161700,6232237210,4680,4680,4680,4680,0
20231204,161600,6232237210,4680,4680,4680,4680,0
20231204,161500,6232237210,4680,4680,4680,4680,0
20231204,161400,6232237210,4680,4680,4680,4680,0
20231204,161300,6232237210,4680,4680,4680,4680,0
20231204,161200,6232237210,4680,4680,4680,4680,0
20231204,161100,6232237210,4680,4680,4680,4680,0
20231204,161000,6232237210,4680,4680,4680,4680,0
20231204,160900,6232237210,4680,4680,4680,4680,0
20231204,160800,6232237210,4680,4680,4680,4680,0
20231204,160700,6232237210,4680,4680,4680,4680,0
20231204,160600,6232237210,4680,4680,4680,4680,0
20231204,160500,6232237210,4680,4680,4680,4680,0
20231204,160400,6232237210,4680,4680,4680,4680,0
20231204,160300,6232237210,4680,4680,4680,4680,0
20231204,160200,6232237210,4680,4680,4680,4680,0
20231204,160100,6232237210,4680,4680,4680,4680,0
20231204,160000,6232237210,4680,4680,4680,4680,0
20231204,155900,6232237210,4680,4680,4680,4680,0
20231204,155800,6232237210,4680,4680,4680,4680,0
20231204,155700,6232237210,4680,4680,4680,4680,0
20231204,155600,6232237210,4680,4680,4680,4680,0
20231204,155500,6232237210,4680,4680,4680,4680,0
20231204,155400,6232237210,4680,4680,4680,4680,44
20231204,155300,6232237210,4680,4680,4680,4680,0
20231204,155200,6232237210,4680,4680,4680,4680,0
20231204,155100,6232237210,4680,4680,4680,4680,0
20231204,155000,6232237210,4680,4680,4680,4680,0
20231204,154900,6232237210,4680,4680,4680,4680,0
20231204,154800,6232237210,4680,4680,4680,4680,0
20231204,154700,6232237210,4680,4680,4680,4680,0
20231204,154600,6232237210,4680,4680,4680,4680,0
20231204,154500,6232237210,4680,4680,4680,4680,0
20231204,154400,6232237210,4680,4680,4680,4680,0
20231204,154300,6232237210,4680,4680,4680,4680,0
20231204,154200,6232237210,4680,4680,4680,4680,0
20231204,154100,6232237210,4680,4680,4680,4680,0
20231204,154000,6232237210,4680,4680,4680,4680,0
20231204,153900,6232237210,4680,4680,4680,4680,0
20231204,153800,6232237210,4680,4680,4680,4680,0
20231204,153700,6232237210,4680,4680,4680,4680,0
20231204,153600,6232237210,4680,4680,4680,4680,0
20231204,153500,6232237210,4680,4680,4680,4680,0
20231204,153400,6232237210,4680,4680,4680,4680,0
20231204,153300,6232237210,4680,4680,4680,4680,0
20231204,153200,6232237210,4680,4680,4680,4680,0
20231204,153100,6232237210,4680,4680,4680,4680,0
20231204,153000,6232237210,4680,4680,4680,4680,44
20231204,152900,6232031290,4680,4680,4680,4680,0
20231204,152800,6232031290,4680,4680,4680,4680,0
20231204,152700,6232031290,4680,4680,4680,4680,0
20231204,152600,6232031290,4680,4680,4680,4680,0
20231204,152500,6232031290,4680,4680,4680,4680,0
20231204,152400,6232031290,4680,4680,4680,4680,0
20231204,152300,6232031290,4680,4680,4680,4680,0
20231204,152200,6232031290,4680,4680,4680,4680,0
20231204,152100,6232031290,4680,4680,4680,4680,0
20231204,152000,6232031290,4680,4680,4680,4680,0
20231204,151900,6232031290,4680,4680,4680,4680,50
20231204,151800,6231797290,4680,4680,4680,4680,0
20231204,151700,6231797290,4680,4680,4680,4680,200
20231204,151600,6230861290,4680,4680,4680,4680,0
20231204,151500,6230861290,4680,4680,4680,4680,2
20231204,151400,6230851930,4680,4680,4680,4680,39
20231204,151300,6230669410,4680,4680,4680,4680,31
20231204,151200,6230524330,4680,4680,4680,4680,2
20231204,151100,6230514970,4680,4680,4680,4680,5
20231204,151000,6230491570,4680,4680,4680,4680,0
20231204,150900,6230491570,4680,4680,4680,4680,1
20231204,150800,6230486890,4680,4680,4680,4680,0
20231204,150700,6230486890,4680,4680,4680,4680,0
20231204,150600,6230486890,4680,4680,4680,4680,35
20231204,150500,6230323090,4680,4680,4680,4680,0
20231204,150400,6230323090,4680,4680,4680,4680,20
20231204,150300,6230229490,4680,4680,4680,4680,0
20231204,150200,6230229490,4680,4680,4680,4680,0
20231204,150100,6230229490,4680,4680,4680,4680,7
20231204,150000,6230196730,4680,4680,4680,4680,0
20231204,145900,6230196730,4680,4680,4680,4680,0
20231204,145800,6230196730,4680,4680,4680,4680,0
20231204,145700,6230196730,4680,4680,4680,4680,0
20231204,145600,6230196730,4680,4680,4680,4680,0
20231204,145500,6230196730,4680,4680,4680,4680,0
20231204,145400,6230196730,4680,4680,4680,4680,0
20231204,145300,6230196730,4680,4680,4680,4680,1
20231204,145200,6230192050,4680,4680,4680,4680,100
20231204,145100,6229724050,4680,4680,4680,4680,0
20231204,145000,6229724050,4680,4680,4680,4680,0
20231204,144900,6229724050,4680,4680,4680,4680,0
20231204,144800,6229724050,4680,4680,4680,4680,1
20231204,144700,6229719370,4680,4680,4680,4680,500
20231204,144600,6227379370,4680,4680,4680,4680,0
20231204,144500,6227379370,4680,4680,4680,4680,0
20231204,144400,6227379370,4680,4680,4680,4680,135
20231204,144300,6226747570,4680,4680,4680,4680,0
20231204,144200,6226747570,4680,4680,4680,4680,0
20231204,144100,6226747570,4680,4680,4680,4680,0
20231204,144000,6226747570,4680,4680,4680,4680,1070
20231204,143900,6221739970,4680,4680,4680,4680,10
20231204,143800,6221693170,4680,4680,4680,4680,346
20231204,143700,6220073890,4680,4680,4680,4680,130
20231204,143600,6219465490,4680,4680,4680,4680,0
20231204,143500,6219465490,4680,4680,4680,4680,0
20231204,143400,6219465490,4680,4680,4680,4680,0
20231204,143300,6219465490,4680,4680,4680,4680,3
20231204,143200,6219451450,4680,4680,4680,4680,1
20231204,143100,6219446770,4680,4680,4680,4680,0
20231204,143000,6219446770,4680,4680,4680,4680,0
20231204,142900,6219446770,4680,4680,4680,4680,41
20231204,142800,6219254890,4680,4680,4680,4680,292
20231204,142700,6217888330,4680,4680,4680,4680,14
20231204,142600,6217822810,4680,4680,4680,4680,0
20231204,142500,6217822810,4680,4680,4680,4680,0
20231204,142400,6217822810,4680,4680,4680,4680,0
20231204,142300,6217822810,4680,4680,4680,4680,0
20231204,142200,6217822810,4680,4680,4680,4680,119
20231204,142100,6217265890,4680,4680,4680,4680,3
20231204,142000,6217251850,4680,4680,4680,4680,0
20231204,141900,6217251850,4680,4680,4680,4680,0
20231204,141800,6217251850,4680,4680,4680,4680,0
20231204,141700,6217251850,4680,4680,4680,4680,0
20231204,141600,6217251850,4680,4680,4680,4680,0
20231204,141500,6217251850,4680,4680,4680,4680,50
20231204,141400,6217017850,4680,4680,4680,4680,0
20231204,141300,6217017850,4680,4680,4680,4680,0
20231204,141200,6217017850,4680,4680,4680,4680,20
20231204,141100,6216924250,4680,4680,4680,4680,0
20231204,141000,6216924250,4680,4680,4680,4680,0
20231204,140900,6216924250,4680,4680,4680,4680,0
20231204,140800,6216924250,4680,4680,4680,4680,0
20231204,140700,6216924250,4680,4680,4680,4680,0
20231204,140600,6216924250,4680,4680,4680,4680,0
20231204,140500,6216924250,4680,4680,4680,4680,21
20231204,140400,6216825970,4680,4680,4680,4680,0
20231204,140300,6216825970,4680,4680,4680,4680,50
20231204,140200,6216591970,4680,4680,4680,4680,0
20231204,140100,6216591970,4680,4680,4680,4680,0
20231204,140000,6216591970,4680,4680,4680,4680,1
20231204,135900,6216587290,4680,4680,4680,4680,0
20231204,135800,6216587290,4680,4680,4680,4680,0
20231204,135700,6216587290,4680,4680,4680,4680,126
20231204,135600,6215997610,4680,4680,4680,4680,0
20231204,135500,6215997610,4680,4680,4680,4680,0
20231204,135400,6215997610,4680,4680,4680,4680,30
20231204,135300,6215857210,4680,4680,4680,4680,0
20231204,135200,6215857210,4680,4680,4680,4680,0
20231204,135100,6215857210,4680,4680,4680,4680,0
20231204,135000,6215857210,4680,4680,4680,4680,528
20231204,134900,6213386170,4680,4680,4680,4680,102
20231204,134800,6212908810,4680,4680,4680,4680,0
20231204,134700,6212908810,4680,4680,4680,4680,0
20231204,134600,6212908810,4680,4680,4680,4680,10
20231204,134500,6212862010,4680,4680,4680,4680,0
20231204,134400,6212862010,4680,4680,4680,4680,8
20231204,134300,6212824570,4680,4680,4680,4680,0
20231204,134200,6212824570,4680,4680,4680,4680,50
20231204,134100,6212590570,4680,4680,4680,4680,0
20231204,134000,6212590570,4680,4680,4680,4680,0
20231204,133900,6212590570,4680,4680,4680,4680,0
20231204,133800,6212590570,4680,4680,4680,4680,18
20231204,133700,6212506330,4680,4680,4680,4680,20
20231204,133600,6212412730,4680,4680,4680,4680,0
20231204,133500,6212412730,4680,4680,4680,4680,0
20231204,133400,6212412730,4680,4680,4680,4680,0
20231204,133300,6212412730,4680,4680,4680,4680,10
20231204,133200,6212365930,4680,4680,4680,4680,3
20231204,133100,6212351890,4680,4680,4680,4680,222
20231204,133000,6211312930,4680,4680,4680,4680,0
20231204,132900,6211312930,4680,4680,4680,4680,3
20231204,132800,6211298890,4680,4680,4680,4680,0
20231204,132700,6211298890,4680,4680,4680,4680,0
20231204,132600,6211298890,4680,4680,4680,4680,0
20231204,132500,6211298890,4680,4680,4680,4680,203
20231204,132400,6210348850,4680,4680,4680,4680,0
20231204,132300,6210348850,4680,4680,4680,4680,80
20231204,132200,6209974450,4680,4680,4680,4680,0
20231204,132100,6209974450,4680,4680,4680,4680,0
20231204,132000,6209974450,4680,4680,4680,4680,0
20231204,131900,6209974450,4680,4680,4680,4680,0
20231204,131800,6209974450,4680,4680,4680,4680,0
20231204,131700,6209974450,4680,4680,4680,4680,145
20231204,131600,6209295850,4680,4680,4680,4680,0
20231204,131500,6209295850,4680,4680,4680,4680,0
20231204,131400,6209295850,4680,4680,4680,4680,15
20231204,131300,6209225650,4680,4680,4680,4680,0
20231204,131200,6209225650,4680,4680,4680,4680,9
20231204,131100,6209183530,4680,4680,4680,4680,541
20231204,131000,6206651650,4680,4680,4680,4680,0
20231204,130900,6206651650,4680,4680,4680,4680,5
20231204,130800,6206628250,4680,4680,4680,4680,50
20231204,130700,6206394250,4680,4680,4680,4680,50
20231204,130600,6206160250,4680,4680,4680,4680,2
20231204,130500,6206150890,4680,4680,4680,4680,0
20231204,130400,6206150890,4680,4680,4680,4680,7
20231204,130300,6206118130,4680,4680,4680,4680,10
20231204,130200,6206071330,4680,4680,4680,4680,111
20231204,130100,6205551850,4680,4680,4680,4680,512
20231204,130000,6203155690,4680,4680,4680,4680,60
20231204,125900,6202874890,4680,4680,4680,4680,1
20231204,125800,6202870210,4680,4680,4680,4680,0
20231204,125700,6202870210,4680,4680,4680,4680,2
20231204,125600,6202860850,4680,4680,4680,4680,0
20231204,125500,6202860850,4680,4680,4680,4680,6
20231204,125400,6202832770,4680,4680,4680,4680,16
20231204,125300,6202757890,4680,4680,4680,4680,305
20231204,125200,6201330490,4680,4680,4680,4680,1
20231204,125100,6201325810,4680,4680,4680,4680,0
20231204,125000,6201325810,4680,4680,4680,4680,0
20231204,124900,6201325810,4680,4680,4680,4680,10
20231204,124800,6201279010,4680,4680,4680,4680,171
20231204,124700,6200478730,4680,4680,4680,4680,16
20231204,124600,6200403850,4680,4680,4680,4680,44
20231204,124500,6200197930,4680,4680,4680,4680,10
20231204,124400,6200151130,4680,4680,4680,4680,691
20231204,124300,6196917250,4680,4680,4680,4680,27
20231204,124200,6196790890,4680,4680,4680,4680,525
20231204,124100,6194333890,4680,4680,4680,4680,15
20231204,124000,6194263690,4680,4680,4680,4680,0
20231204,123900,6194263690,4680,4680,4680,4680,4
20231204,123800,6194244970,4680,4680,4680,4680,130
20231204,123700,6193636570,4680,4680,4680,4680,0
20231204,123600,6193636570,4680,4680,4680,4680,2
20231204,123500,6193627210,4680,4680,4680,4680,69
20231204,123400,6193304290,4680,4680,4680,4680,18
20231204,123300,6193220050,4680,4680,4680,4680,158
20231204,123200,6192480610,4680,4680,4680,4680,3
20231204,123100,6192466570,4680,4680,4680,4680,180
20231204,123000,6191624170,4680,4680,4680,4680,1411
20231204,122900,6185020690,4680,4680,4680,4680,48
20231204,122800,6184796050,4680,4680,4680,4680,14
20231204,122700,6184730530,4680,4680,4680,4680,386
20231204,122600,6182924050,4680,4680,4680,4680,109
20231204,122500,6182413930,4680,4680,4680,4680,11328
20231204,122400,6129398890,4680,4660,4680,4650,56474
20231204,122300,5865195025,4660,4665,4665,4660,1208
20231204,122200,5859563585,4665,4670,4670,4665,721
20231204,122100,5856197275,4660,4660,4670,4655,1946
20231204,122000,5847121265,4660,4665,4665,4645,1176
20231204,121900,5841643130,4665,4655,4665,4655,546
20231204,121800,5839097350,4655,4655,4660,4655,291
20231204,121700,5837742650,4655,4635,4660,4635,1803
20231204,121600,5829363340,4635,4645,4650,4635,1573
20231204,121500,5822060720,4640,4660,4660,4640,4375
20231204,121400,5801712295,4660,4655,4670,4655,1853
20231204,121300,5793061640,4670,4675,4675,4645,6054
20231204,121200,5764862985,4670,4675,4675,4670,2405
20231204,121100,5753620535,4675,4675,4675,4665,3742
20231204,121000,5736128570,4670,4670,4675,4665,1465
20231204,120900,5729285450,4670,4670,4675,4670,2212
20231204,120800,5718948905,4670,4670,4675,4670,6305
20231204,120700,5689499475,4665,4655,4670,4650,10742
20231204,120600,5639376175,4655,4655,4660,4650,1756
20231204,120500,5631201695,4650,4650,4650,4645,1198
20231204,120400,5625631030,4650,4640,4650,4640,146
20231204,120300,5624953480,4640,4640,4650,4640,147
20231204,120200,5624271260,4640,4640,4640,4640,167
20231204,120100,5623496380,4640,4645,4650,4640,1379
20231204,120000,5617084590,4645,4635,4650,4635,707
20231204,115900,5613799030,4640,4625,4645,4625,376
20231204,115800,5612057715,4625,4630,4645,4625,4099
20231204,115700,5593060970,4630,4630,4630,4630,237
20231204,115600,5591963660,4625,4625,4630,4625,78
20231204,115500,5591602580,4635,4630,4635,4625,383
20231204,115400,5589830280,4625,4625,4645,4625,1371
20231204,115300,5583477110,4630,4615,4630,4615,1796
20231204,115200,5575179350,4615,4610,4615,4610,251
20231204,115100,5574022230,4615,4615,4615,4610,520
20231204,115000,5571624465,4610,4605,4615,4605,1254
20231204,114900,5565845740,4605,4610,4610,4605,263
20231204,114800,5564634530,4610,4615,4615,4605,443
20231204,114700,5562592000,4615,4615,4615,4605,910
20231204,114600,5558397790,4605,4595,4615,4595,222
20231204,114500,5557377380,4595,4585,4600,4585,1114
20231204,114400,5552258280,4585,4590,4595,4585,2074
20231204,114300,5542744225,4595,4595,4600,4590,2100
20231204,114200,5533094945,4595,4615,4615,4595,4844
20231204,114100,5510797010,4620,4620,4620,4620,17
20231204,114000,5510718470,4625,4620,4625,4610,1109
20231204,113900,5505595255,4615,4615,4625,4610,605
20231204,113800,5502799930,4625,4615,4625,4610,1230
20231204,113700,5497123165,4615,4610,4635,4610,336
20231204,113600,5495571870,4605,4645,4650,4600,3562
20231204,113500,5479148970,4650,4645,4650,4630,3311
20231204,113400,5463793655,4640,4655,4655,4640,2302
20231204,113300,5453094770,4655,4640,4655,4640,354
20231204,113200,5451450610,4655,4655,4655,4645,1394
20231204,113100,5444966600,4660,4625,4660,4625,2525
20231204,113000,5433242780,4620,4620,4620,4600,2763
20231204,112900,5420481055,4620,4610,4620,4595,5388
20231204,112800,5395687865,4610,4600,4615,4595,1599
20231204,112700,5388332950,4600,4600,4600,4595,210
20231204,112600,5387367120,4595,4605,4605,4595,607
20231204,112500,5384573490,4600,4595,4600,4595,582
20231204,112400,5381897330,4595,4625,4625,4590,2503
20231204,112300,5370373815,4615,4625,4625,4615,1951
20231204,112200,5361355495,4625,4625,4630,4625,1523
20231204,112100,5354305905,4630,4635,4635,4610,278
20231204,112000,5353021040,4635,4595,4640,4590,2274
20231204,111900,5342516385,4595,4600,4605,4585,5107
20231204,111800,5319046670,4600,4600,4600,4585,1995
20231204,111700,5309884200,4600,4620,4625,4595,1673
20231204,111600,5302176420,4620,4620,4630,4620,1113
20231204,111500,5297027140,4620,4600,4625,4595,3332
20231204,111400,5281676585,4605,4620,4625,4600,4212
20231204,111300,5262273605,4615,4635,4660,4615,3025
20231204,111200,5248286585,4635,4650,4650,4635,1654
20231204,111100,5240609945,4655,4675,4675,4655,2539
20231204,111000,5228772270,4675,4675,4675,4660,4064
20231204,110900,5209779480,4675,4670,4675,4660,8183
20231204,110800,5171577745,4675,4675,4675,4670,1496
20231204,110700,5164587215,4675,4675,4675,4665,8046
20231204,110600,5126980610,4675,4665,4675,4665,7096
20231204,110500,5093840205,4665,4655,4670,4655,7451
20231204,110400,5059086405,4660,4655,4660,4655,3023
20231204,110300,5045010180,4655,4635,4655,4630,4656
20231204,110200,5023372860,4640,4635,4640,4620,1042
20231204,110100,5018540890,4620,4620,4620,4620,224
20231204,110000,5017506010,4615,4620,4620,4610,772
20231204,105900,5013944390,4610,4610,4645,4605,1857
20231204,105800,5005372320,4610,4635,4635,4605,1771
20231204,105700,4997192720,4635,4655,4655,4630,1829
20231204,105600,4988707740,4650,4635,4660,4620,3183
20231204,105500,4973952165,4635,4670,4670,4630,5366
20231204,105400,4948967655,4670,4650,4675,4650,25314
20231204,105300,4830797820,4645,4625,4660,4620,8451
20231204,105200,4791594440,4625,4600,4630,4600,2993
20231204,105100,4777789345,4605,4645,4655,4605,3012
20231204,105000,4763835900,4645,4605,4645,4605,6138
20231204,104900,4735459390,4605,4555,4610,4555,4556
20231204,104800,4714545420,4575,4550,4575,4545,4266
20231204,104700,4695107185,4565,4550,4565,4545,1896
20231204,104600,4686483575,4550,4560,4565,4550,4640
20231204,104500,4665351620,4560,4555,4575,4555,1653
20231204,104400,4657812615,4560,4560,4560,4555,373
20231204,104300,4656112140,4555,4580,4580,4555,4501
20231204,104200,4635574465,4580,4585,4585,4580,2170
20231204,104100,4625631480,4585,4585,4590,4575,2080
20231204,104000,4616100440,4590,4580,4590,4580,3902
20231204,103900,4598211285,4585,4570,4585,4570,2611
20231204,103800,4586254290,4570,4575,4580,4560,6422
20231204,103700,4556903935,4575,4565,4585,4550,4607
20231204,103600,4535843090,4550,4550,4565,4540,1601
20231204,103500,4528557690,4560,4545,4570,4530,8014
20231204,103400,4492134990,4560,4555,4565,4540,2725
20231204,103300,4479731165,4555,4575,4575,4535,7596
20231204,103200,4445159515,4560,4585,4600,4545,11203
20231204,103100,4393937590,4585,4655,4670,4525,18923
20231204,103000,4306719680,4675,4665,4675,4660,12456
20231204,102900,4248545630,4665,4670,4670,4640,12389
20231204,102800,4190937435,4670,4670,4675,4655,8234
20231204,102700,4152508040,4675,4670,4680,4655,14279
20231204,102600,4085803155,4670,4670,4680,4640,28651
20231204,102500,3952075855,4670,4585,4680,4585,79497
20231204,102400,3583487015,4585,4585,4590,4565,8112
20231204,102300,3546328585,4575,4595,4600,4575,20665
20231204,102200,3451481895,4590,4530,4595,4515,25050
20231204,102100,3337160630,4515,4525,4530,4515,1975
20231204,102000,3328222935,4525,4520,4530,4520,1595
20231204,101900,3321007880,4515,4515,4530,4510,6136
20231204,101800,3293300475,4520,4545,4550,4515,4349
20231204,101700,3273568105,4540,4515,4560,4515,21103
20231204,101600,3177593155,4525,4505,4540,4500,6580
20231204,101500,3147846620,4500,4495,4505,4495,2995
20231204,101400,3134370325,4505,4510,4510,4495,4546
20231204,101300,3113893970,4515,4525,4525,4495,2800
20231204,101200,3101275920,4530,4500,4540,4500,2471
20231204,101100,3090085975,4525,4545,4545,4495,10086
20231204,101000,3044454270,4550,4550,4555,4530,6602
20231204,100900,3014483775,4545,4550,4555,4535,3063
20231204,100800,3000567545,4545,4540,4560,4540,5317
20231204,100700,2976364505,4540,4540,4565,4540,10534
20231204,100600,2928373950,4565,4525,4565,4490,27836
20231204,100500,2802113840,4510,4500,4525,4500,5702
20231204,100400,2776403140,4495,4460,4495,4455,1785
20231204,100300,2768410440,4455,4500,4500,4455,7153
20231204,100200,2736422700,4500,4420,4510,4405,10305
20231204,100100,2690460885,4410,4450,4455,4410,7533
20231204,100000,2657095820,4455,4490,4495,4450,5138
20231204,095900,2634088200,4475,4515,4520,4470,16841
20231204,095800,2558374905,4510,4470,4515,4470,8911
20231204,095700,2518238220,4470,4425,4500,4425,8671
20231204,095600,2479494850,4460,4410,4465,4410,18598
20231204,095500,2396904920,4410,4520,4525,4405,16261
20231204,095400,2324486360,4515,4540,4555,4415,17070
20231204,095300,2247804185,4540,4320,4560,4320,59041
20231204,095200,1986091260,4320,4340,4355,4310,5092
20231204,095100,1963972190,4340,4335,4345,4305,1333
20231204,095000,1958189635,4335,4300,4335,4290,5387
20231204,094900,1934930595,4300,4295,4300,4280,5121
20231204,094800,1912946150,4295,4300,4330,4295,5835
20231204,094700,1887829600,4305,4300,4330,4300,2663
20231204,094600,1876333220,4295,4310,4325,4295,7234
20231204,094500,1845133530,4305,4315,4320,4270,6277
20231204,094400,1818109620,4315,4225,4325,4200,15894
20231204,094300,1750010470,4220,4220,4230,4180,13751
20231204,094200,1692157965,4225,4180,4255,4180,8419
20231204,094100,1656675420,4180,4200,4200,4180,2839
20231204,094000,1644785940,4200,4230,4230,4200,6791
20231204,093900,1616234545,4230,4295,4315,4225,19170
20231204,093800,1534234540,4295,4330,4340,4295,12535
20231204,093700,1480107465,4310,4360,4360,4300,17096
20231204,093600,1405820630,4365,4365,4365,4365,0
20231204,093500,1405820630,4365,4245,4365,4225,29621
20231204,093400,1278580925,4250,4195,4250,4185,10478
20231204,093300,1234438300,4190,4190,4190,4160,4157
20231204,093200,1217086025,4165,4160,4230,4105,12226
20231204,093100,1166004350,4160,4095,4200,4095,8693
20231204,093000,1129936685,4075,4165,4205,4025,21103
20231204,092900,1043663175,4165,4135,4240,4135,15652
20231204,092800,977982085,4165,4120,4170,4120,2664
20231204,092700,966952050,4140,4150,4170,4120,2616
20231204,092600,956127665,4170,4120,4170,4115,4417
20231204,092500,937844845,4120,4155,4155,4080,9618
20231204,092400,898208065,4150,4075,4275,4070,26765
20231204,092300,786529820,4065,4075,4105,4045,4368
20231204,092200,768784380,4060,4110,4125,4050,5404
20231204,092100,746708115,4120,4075,4140,4070,13829
20231204,092000,689954970,4080,4015,4080,4015,2491
20231204,091900,679860050,3990,3960,4090,3960,13124
20231204,091800,627088475,3960,3955,3980,3925,7990
20231204,091700,595622860,3990,4075,4130,3890,43673
20231204,091600,419615135,4075,3970,4205,3970,52817
20231204,091500,204068145,3955,3955,3955,3955,0
20231204,091400,204068145,3955,3955,3955,3955,0
20231204,091300,204068145,3955,3930,3955,3920,4615
20231204,091200,185911420,3930,3935,3950,3900,7012
20231204,091100,158339365,3910,3890,3945,3845,6246
20231204,091000,133971915,3890,3855,3920,3835,7938
20231204,090900,103176140,3860,3800,3865,3800,4542
20231204,090800,85754610,3800,3825,3830,3800,4463
20231204,090700,68742660,3825,3745,3825,3745,6643
20231204,090600,43619585,3745,3725,3745,3725,3041
20231204,090500,32267050,3730,3745,3745,3730,1590
20231204,090400,26335690,3725,3755,3760,3725,687
20231204,090300,23759935,3750,3710,3755,3710,3462
20231204,090200,10803010,3690,3695,3730,3690,961
20231204,090100,7230205,3690,3660,3690,3655,1781
20231204,090000,698400,3600,3600,3600,3600,194
Reference in New Issue Copy Permalink