ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/005690/min/candle-20231213.csv

588 lines
29 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
20231213,184500,3683328650,5310,5310,5310,5310,11409
20231213,184400,3683328650,5310,5310,5310,5310,0
20231213,184300,3683328650,5310,5310,5310,5310,0
20231213,184200,3683328650,5310,5310,5310,5310,0
20231213,184100,3683328650,5310,5310,5310,5310,0
20231213,184000,3683328650,5310,5310,5310,5310,0
20231213,183900,3683328650,5310,5310,5310,5310,0
20231213,183800,3683328650,5310,5310,5310,5310,0
20231213,183700,3683328650,5310,5310,5310,5310,0
20231213,183600,3683328650,5310,5310,5310,5310,0
20231213,183500,3683328650,5310,5310,5310,5310,0
20231213,183400,3683328650,5310,5310,5310,5310,0
20231213,183300,3683328650,5310,5310,5310,5310,0
20231213,183200,3683328650,5310,5310,5310,5310,0
20231213,183100,3683328650,5310,5310,5310,5310,0
20231213,183000,3683328650,5310,5310,5310,5310,0
20231213,182900,3683328650,5310,5310,5310,5310,0
20231213,182800,3683328650,5310,5310,5310,5310,0
20231213,182700,3683328650,5310,5310,5310,5310,0
20231213,182600,3683328650,5310,5310,5310,5310,0
20231213,182500,3683328650,5310,5310,5310,5310,0
20231213,182400,3683328650,5310,5310,5310,5310,0
20231213,182300,3683328650,5310,5310,5310,5310,0
20231213,182200,3683328650,5310,5310,5310,5310,0
20231213,182100,3683328650,5310,5310,5310,5310,0
20231213,182000,3683328650,5310,5310,5310,5310,0
20231213,181900,3683328650,5310,5310,5310,5310,0
20231213,181800,3683328650,5310,5310,5310,5310,0
20231213,181700,3683328650,5310,5310,5310,5310,0
20231213,181600,3683328650,5310,5310,5310,5310,0
20231213,181500,3683328650,5310,5310,5310,5310,11409
20231213,181400,3683328650,5310,5310,5310,5310,0
20231213,181300,3683328650,5310,5310,5310,5310,0
20231213,181200,3683328650,5310,5310,5310,5310,0
20231213,181100,3683328650,5310,5310,5310,5310,0
20231213,181000,3683328650,5310,5310,5310,5310,0
20231213,180900,3683328650,5310,5310,5310,5310,0
20231213,180800,3683328650,5310,5310,5310,5310,0
20231213,180700,3683328650,5310,5310,5310,5310,0
20231213,180600,3683328650,5310,5310,5310,5310,0
20231213,180500,3683328650,5310,5310,5310,5310,0
20231213,180400,3683328650,5310,5310,5310,5310,0
20231213,180300,3683328650,5310,5310,5310,5310,0
20231213,180200,3683328650,5310,5310,5310,5310,0
20231213,180100,3683328650,5310,5310,5310,5310,0
20231213,180000,3683328650,5310,5310,5310,5310,0
20231213,175900,3683328650,5310,5310,5310,5310,0
20231213,175800,3683328650,5310,5310,5310,5310,0
20231213,175700,3683328650,5310,5310,5310,5310,0
20231213,175600,3683328650,5310,5310,5310,5310,0
20231213,175500,3683328650,5310,5310,5310,5310,0
20231213,175400,3683328650,5310,5310,5310,5310,0
20231213,175300,3683328650,5310,5310,5310,5310,0
20231213,175200,3683328650,5310,5310,5310,5310,0
20231213,175100,3683328650,5310,5310,5310,5310,0
20231213,175000,3683328650,5310,5310,5310,5310,0
20231213,174900,3683328650,5310,5310,5310,5310,0
20231213,174800,3683328650,5310,5310,5310,5310,0
20231213,174700,3683328650,5310,5310,5310,5310,0
20231213,174600,3683328650,5310,5310,5310,5310,0
20231213,174500,3683328650,5310,5310,5310,5310,11409
20231213,174400,3683328650,5310,5310,5310,5310,0
20231213,174300,3683328650,5310,5310,5310,5310,0
20231213,174200,3683328650,5310,5310,5310,5310,0
20231213,174100,3683328650,5310,5310,5310,5310,0
20231213,174000,3683328650,5310,5310,5310,5310,0
20231213,173900,3683328650,5310,5310,5310,5310,0
20231213,173800,3683328650,5310,5310,5310,5310,0
20231213,173700,3683328650,5310,5310,5310,5310,0
20231213,173600,3683328650,5310,5310,5310,5310,0
20231213,173500,3683328650,5310,5310,5310,5310,0
20231213,173400,3683328650,5310,5310,5310,5310,0
20231213,173300,3683328650,5310,5310,5310,5310,0
20231213,173200,3683328650,5310,5310,5310,5310,0
20231213,173100,3683328650,5310,5310,5310,5310,0
20231213,173000,3683328650,5310,5310,5310,5310,0
20231213,172900,3683328650,5310,5310,5310,5310,0
20231213,172800,3683328650,5310,5310,5310,5310,0
20231213,172700,3683328650,5310,5310,5310,5310,0
20231213,172600,3683328650,5310,5310,5310,5310,0
20231213,172500,3683328650,5310,5310,5310,5310,0
20231213,172400,3683328650,5310,5310,5310,5310,0
20231213,172300,3683328650,5310,5310,5310,5310,0
20231213,172200,3683328650,5310,5310,5310,5310,0
20231213,172100,3683328650,5310,5310,5310,5310,0
20231213,172000,3683328650,5310,5310,5310,5310,0
20231213,171900,3683328650,5310,5310,5310,5310,0
20231213,171800,3683328650,5310,5310,5310,5310,0
20231213,171700,3683328650,5310,5310,5310,5310,0
20231213,171600,3683328650,5310,5310,5310,5310,0
20231213,171500,3683328650,5310,5310,5310,5310,11409
20231213,171400,3683328650,5310,5310,5310,5310,0
20231213,171300,3683328650,5310,5310,5310,5310,0
20231213,171200,3683328650,5310,5310,5310,5310,0
20231213,171100,3683328650,5310,5310,5310,5310,0
20231213,171000,3683328650,5310,5310,5310,5310,0
20231213,170900,3683328650,5310,5310,5310,5310,0
20231213,170800,3683328650,5310,5310,5310,5310,0
20231213,170700,3683328650,5310,5310,5310,5310,0
20231213,170600,3683328650,5310,5310,5310,5310,0
20231213,170500,3683328650,5310,5310,5310,5310,0
20231213,170400,3683328650,5310,5310,5310,5310,0
20231213,170300,3683328650,5310,5310,5310,5310,0
20231213,170200,3683328650,5310,5310,5310,5310,0
20231213,170100,3683328650,5310,5310,5310,5310,0
20231213,170000,3683328650,5310,5310,5310,5310,0
20231213,165900,3683328650,5310,5310,5310,5310,0
20231213,165800,3683328650,5310,5310,5310,5310,0
20231213,165700,3683328650,5310,5310,5310,5310,0
20231213,165600,3683328650,5310,5310,5310,5310,0
20231213,165500,3683328650,5310,5310,5310,5310,0
20231213,165400,3683328650,5310,5310,5310,5310,0
20231213,165300,3683328650,5310,5310,5310,5310,0
20231213,165200,3683328650,5310,5310,5310,5310,0
20231213,165100,3683328650,5310,5310,5310,5310,0
20231213,165000,3683328650,5310,5310,5310,5310,0
20231213,164900,3683328650,5310,5310,5310,5310,0
20231213,164800,3683328650,5310,5310,5310,5310,0
20231213,164700,3683328650,5310,5310,5310,5310,0
20231213,164600,3683328650,5310,5310,5310,5310,0
20231213,164500,3683328650,5310,5310,5310,5310,11409
20231213,164400,3683328650,5310,5310,5310,5310,0
20231213,164300,3683328650,5310,5310,5310,5310,0
20231213,164200,3683328650,5310,5310,5310,5310,0
20231213,164100,3683328650,5310,5310,5310,5310,0
20231213,164000,3683328650,5310,5310,5310,5310,0
20231213,163900,3683328650,5310,5310,5310,5310,0
20231213,163800,3683328650,5310,5310,5310,5310,0
20231213,163700,3683328650,5310,5310,5310,5310,0
20231213,163600,3683328650,5310,5310,5310,5310,0
20231213,163500,3683328650,5310,5310,5310,5310,0
20231213,163400,3683328650,5310,5310,5310,5310,0
20231213,163300,3683328650,5310,5310,5310,5310,0
20231213,163200,3683328650,5310,5310,5310,5310,0
20231213,163100,3683328650,5310,5310,5310,5310,0
20231213,163000,3683328650,5310,5310,5310,5310,0
20231213,162900,3683328650,5310,5310,5310,5310,0
20231213,162800,3683328650,5310,5310,5310,5310,0
20231213,162700,3683328650,5310,5310,5310,5310,0
20231213,162600,3683328650,5310,5310,5310,5310,0
20231213,162500,3683328650,5310,5310,5310,5310,0
20231213,162400,3683328650,5310,5310,5310,5310,0
20231213,162300,3683328650,5310,5310,5310,5310,0
20231213,162200,3683328650,5310,5310,5310,5310,0
20231213,162100,3683328650,5310,5310,5310,5310,0
20231213,162000,3683328650,5310,5310,5310,5310,0
20231213,161900,3683328650,5310,5310,5310,5310,0
20231213,161800,3683328650,5310,5310,5310,5310,0
20231213,161700,3683328650,5310,5310,5310,5310,0
20231213,161600,3683328650,5310,5310,5310,5310,0
20231213,161500,3683328650,5310,5310,5310,5310,11409
20231213,161400,3683328650,5310,5310,5310,5310,0
20231213,161300,3683328650,5310,5310,5310,5310,0
20231213,161200,3683328650,5310,5310,5310,5310,0
20231213,161100,3683328650,5310,5310,5310,5310,0
20231213,161000,3683328650,5310,5310,5310,5310,0
20231213,160900,3683328650,5310,5310,5310,5310,0
20231213,160800,3683328650,5310,5310,5310,5310,0
20231213,160700,3683328650,5310,5310,5310,5310,0
20231213,160600,3683328650,5310,5310,5310,5310,0
20231213,160500,3683328650,5310,5310,5310,5310,0
20231213,160400,3683328650,5310,5310,5310,5310,0
20231213,160300,3683328650,5310,5310,5310,5310,0
20231213,160200,3683328650,5310,5310,5310,5310,0
20231213,160100,3683328650,5310,5310,5310,5310,0
20231213,160000,3683328650,5310,5310,5310,5310,0
20231213,155900,3683328650,5310,5310,5310,5310,0
20231213,155800,3683328650,5310,5310,5310,5310,0
20231213,155700,3683328650,5310,5310,5310,5310,0
20231213,155600,3683328650,5310,5310,5310,5310,0
20231213,155500,3683328650,5310,5310,5310,5310,0
20231213,155400,3683328650,5310,5310,5310,5310,0
20231213,155300,3683328650,5310,5310,5310,5310,0
20231213,155200,3683328650,5310,5310,5310,5310,0
20231213,155100,3683328650,5310,5310,5310,5310,0
20231213,155000,3683328650,5310,5310,5310,5310,0
20231213,154900,3683328650,5310,5310,5310,5310,0
20231213,154800,3683328650,5310,5310,5310,5310,0
20231213,154700,3683328650,5310,5310,5310,5310,0
20231213,154600,3683328650,5310,5310,5310,5310,0
20231213,154500,3683328650,5310,5310,5310,5310,11409
20231213,154400,3683328650,5310,5310,5310,5310,0
20231213,154300,3683328650,5310,5310,5310,5310,0
20231213,154200,3683328650,5310,5310,5310,5310,0
20231213,154100,3683328650,5310,5310,5310,5310,0
20231213,154000,3683328650,5310,5310,5310,5310,0
20231213,153900,3683328650,5310,5310,5310,5310,0
20231213,153800,3683328650,5310,5310,5310,5310,0
20231213,153700,3683328650,5310,5310,5310,5310,0
20231213,153600,3683328650,5310,5310,5310,5310,0
20231213,153500,3683328650,5310,5310,5310,5310,0
20231213,153400,3683328650,5310,5310,5310,5310,0
20231213,153300,3683328650,5310,5310,5310,5310,0
20231213,153200,3683328650,5310,5310,5310,5310,0
20231213,153100,3683328650,5310,5310,5310,5310,0
20231213,153000,3683328650,5310,5310,5310,5310,11409
20231213,152900,3622746860,5310,5310,5310,5310,0
20231213,152800,3622746860,5310,5310,5310,5310,0
20231213,152700,3622746860,5310,5310,5310,5310,0
20231213,152600,3622746860,5310,5310,5310,5310,0
20231213,152500,3622746860,5310,5310,5310,5310,0
20231213,152400,3622746860,5310,5310,5310,5310,0
20231213,152300,3622746860,5310,5310,5310,5310,0
20231213,152200,3622746860,5310,5310,5310,5310,0
20231213,152100,3622746860,5310,5310,5310,5310,0
20231213,152000,3622746860,5310,5310,5310,5310,0
20231213,151900,3622746860,5310,5300,5310,5290,3211
20231213,151800,3605727870,5300,5320,5320,5300,14364
20231213,151700,3529595960,5300,5310,5310,5300,6115
20231213,151600,3497140470,5320,5320,5330,5300,3217
20231213,151500,3480064400,5320,5310,5320,5310,6418
20231213,151400,3445980770,5320,5330,5330,5320,327
20231213,151300,3444240280,5320,5320,5320,5310,130
20231213,151200,3443548880,5320,5330,5330,5320,658
20231213,151100,3440042890,5320,5320,5320,5310,366
20231213,151000,3438095880,5320,5320,5320,5310,795
20231213,150900,3433866600,5320,5320,5330,5320,1511
20231213,150800,3425826080,5330,5320,5330,5320,455
20231213,150700,3423401530,5330,5330,5330,5320,3666
20231213,150600,3403861910,5330,5330,5330,5330,538
20231213,150500,3400994370,5330,5320,5330,5320,4721
20231213,150400,3375875980,5320,5320,5320,5310,353
20231213,150300,3373998250,5320,5320,5320,5310,944
20231213,150200,3368976400,5320,5320,5320,5310,1025
20231213,150100,3363528590,5320,5320,5320,5310,870
20231213,150000,3358900270,5320,5320,5320,5310,641
20231213,145900,3355490680,5320,5320,5320,5310,2291
20231213,145800,3343312830,5320,5320,5320,5310,433
20231213,145700,3341009500,5320,5320,5320,5310,1548
20231213,145600,3332774360,5320,5320,5320,5310,983
20231213,145500,3327545030,5320,5320,5320,5310,656
20231213,145400,3324055830,5320,5320,5320,5310,190
20231213,145300,3323045250,5320,5320,5320,5310,727
20231213,145200,3319177840,5320,5320,5320,5310,691
20231213,145100,3315501940,5310,5320,5320,5310,1221
20231213,145000,3309006450,5320,5320,5320,5310,613
20231213,144900,3305745510,5320,5320,5320,5310,512
20231213,144800,3303021890,5320,5320,5320,5310,1231
20231213,144700,3296479990,5320,5320,5320,5310,452
20231213,144600,3294075390,5320,5320,5320,5320,206
20231213,144500,3292979470,5320,5320,5330,5320,362
20231213,144400,3291053430,5320,5320,5320,5310,691
20231213,144300,3287377510,5320,5310,5320,5300,2282
20231213,144200,3275239770,5310,5310,5320,5300,1779
20231213,144100,3265793330,5320,5320,5320,5310,308
20231213,144000,3264157610,5310,5310,5320,5310,247
20231213,143900,3262845060,5320,5310,5320,5300,2014
20231213,143800,3252152660,5320,5320,5320,5310,668
20231213,143700,3248604650,5310,5320,5320,5310,263
20231213,143600,3247207000,5320,5320,5320,5310,393
20231213,143500,3245118410,5320,5310,5320,5310,762
20231213,143400,3241070910,5310,5310,5310,5300,1676
20231213,143300,3232175690,5310,5310,5310,5300,2073
20231213,143200,3221176060,5310,5320,5320,5300,9528
20231213,143100,3170647390,5320,5320,5320,5310,1773
20231213,143000,3161228030,5320,5320,5320,5310,2623
20231213,142900,3147275840,5320,5320,5320,5320,40
20231213,142800,3147063040,5320,5320,5320,5310,708
20231213,142700,3143297420,5320,5310,5320,5310,637
20231213,142600,3139911190,5320,5310,5320,5300,804
20231213,142500,3135637760,5310,5310,5320,5300,687
20231213,142400,3131990590,5310,5310,5310,5300,2818
20231213,142300,3117029930,5310,5310,5310,5300,5493
20231213,142200,3087902600,5310,5310,5320,5300,3365
20231213,142100,3070034650,5310,5300,5310,5300,4594
20231213,142000,3045656960,5310,5300,5310,5300,5722
20231213,141900,3015324510,5300,5310,5310,5300,11741
20231213,141800,2952980440,5310,5320,5320,5310,5239
20231213,141700,2925148630,5310,5310,5320,5310,1141
20231213,141600,2919081410,5310,5320,5320,5310,14062
20231213,141500,2844283400,5320,5340,5340,5320,9894
20231213,141400,2791565680,5340,5340,5340,5340,149
20231213,141300,2790770020,5330,5330,5340,5330,884
20231213,141200,2786054560,5330,5330,5340,5330,377
20231213,141100,2784045140,5330,5330,5340,5330,223
20231213,141000,2782854520,5340,5340,5340,5340,2
20231213,140900,2782843840,5330,5340,5340,5330,360
20231213,140800,2780922970,5340,5340,5340,5340,153
20231213,140700,2780105950,5340,5340,5340,5330,375
20231213,140600,2778105150,5330,5330,5340,5330,154
20231213,140500,2777283930,5330,5330,5340,5330,179
20231213,140400,2776328310,5330,5330,5330,5330,192
20231213,140300,2775304950,5330,5330,5330,5330,1120
20231213,140200,2769335350,5330,5330,5340,5330,605
20231213,140100,2766110100,5330,5330,5340,5330,1217
20231213,140000,2759623470,5330,5330,5340,5330,928
20231213,135900,2754674970,5330,5330,5340,5330,887
20231213,135800,2749945960,5330,5330,5330,5330,1056
20231213,135700,2744317480,5330,5330,5340,5330,250
20231213,135600,2742984970,5330,5330,5340,5330,573
20231213,135500,2739925750,5330,5330,5340,5330,1223
20231213,135400,2733400930,5330,5330,5340,5330,383
20231213,135300,2731359470,5340,5340,5340,5340,716
20231213,135200,2727536030,5340,5350,5350,5340,239
20231213,135100,2726259750,5340,5340,5350,5340,511
20231213,135000,2723528730,5340,5340,5350,5340,416
20231213,134900,2721306360,5330,5340,5340,5330,621
20231213,134800,2717992310,5340,5340,5340,5330,919
20231213,134700,2713086920,5330,5330,5340,5330,7
20231213,134600,2713049560,5340,5340,5350,5340,1762
20231213,134500,2703640460,5350,5340,5350,5340,402
20231213,134400,2701493770,5340,5340,5340,5340,380
20231213,134300,2699464570,5330,5340,5340,5330,752
20231213,134200,2695449890,5340,5340,5340,5340,272
20231213,134100,2693997410,5350,5340,5350,5340,1352
20231213,134000,2686777720,5340,5340,5340,5340,389
20231213,133900,2684700460,5340,5350,5350,5340,1206
20231213,133800,2678260310,5350,5340,5350,5340,902
20231213,133700,2673443520,5340,5350,5350,5340,308
20231213,133600,2671798750,5350,5350,5350,5350,20
20231213,133500,2671691750,5350,5350,5350,5350,77
20231213,133400,2671279800,5350,5350,5350,5350,381
20231213,133300,2669241450,5350,5350,5350,5350,44
20231213,133200,2669006050,5350,5350,5360,5350,475
20231213,133100,2666464780,5350,5350,5350,5350,245
20231213,133000,2665154030,5350,5350,5350,5350,102
20231213,132900,2664608330,5350,5360,5360,5350,169
20231213,132800,2663704080,5350,5350,5350,5350,375
20231213,132700,2661697830,5350,5350,5350,5350,320
20231213,132600,2659985830,5350,5350,5350,5350,250
20231213,132500,2658648330,5350,5350,5350,5340,1181
20231213,132400,2652331630,5350,5350,5350,5350,926
20231213,132300,2647377530,5350,5360,5360,5350,143
20231213,132200,2646612470,5350,5350,5350,5350,145
20231213,132100,2645836720,5350,5350,5350,5350,1136
20231213,132000,2639759120,5350,5350,5350,5350,3848
20231213,131900,2619172320,5350,5350,5350,5350,5
20231213,131800,2619145570,5350,5350,5350,5350,2
20231213,131700,2619134870,5340,5340,5350,5340,1327
20231213,131600,2612048480,5340,5330,5340,5330,4236
20231213,131500,2589428450,5340,5340,5340,5340,514
20231213,131400,2586683690,5330,5340,5340,5330,241
20231213,131300,2585398750,5340,5340,5340,5340,1351
20231213,131200,2578184410,5340,5340,5340,5340,556
20231213,131100,2575215370,5340,5340,5350,5340,353
20231213,131000,2573330340,5340,5340,5350,5340,1160
20231213,130900,2567135630,5350,5350,5350,5350,47
20231213,130800,2566884180,5340,5350,5350,5340,1445
20231213,130700,2559164610,5340,5340,5350,5340,1141
20231213,130600,2553071560,5350,5340,5350,5340,502
20231213,130500,2550388870,5340,5340,5340,5340,2719
20231213,130400,2535869410,5340,5340,5350,5340,653
20231213,130300,2532382380,5350,5360,5360,5350,2716
20231213,130200,2517851730,5360,5360,5360,5350,52
20231213,130100,2517573430,5360,5360,5360,5360,101
20231213,130000,2517032070,5360,5360,5360,5350,103
20231213,125900,2516481000,5360,5350,5360,5350,710
20231213,125800,2512682470,5350,5350,5350,5340,506
20231213,125700,2509975380,5350,5350,5350,5350,919
20231213,125600,2505058730,5350,5350,5350,5350,111
20231213,125500,2504464880,5350,5360,5360,5350,1831
20231213,125400,2494669020,5360,5360,5360,5360,2
20231213,125300,2494658300,5360,5350,5360,5350,324
20231213,125200,2492922940,5360,5360,5360,5360,225
20231213,125100,2491716940,5360,5360,5360,5360,66
20231213,125000,2491363180,5360,5360,5360,5360,1293
20231213,124900,2484432700,5360,5350,5360,5350,50
20231213,124800,2484165190,5360,5350,5360,5350,312
20231213,124700,2482495870,5360,5360,5360,5350,128
20231213,124600,2481809800,5350,5350,5350,5350,19
20231213,124500,2481708150,5350,5360,5360,5350,240
20231213,124400,2480422110,5360,5360,5360,5350,834
20231213,124300,2475951880,5360,5360,5360,5360,1594
20231213,124200,2467408040,5360,5350,5360,5350,5658
20231213,124100,2437082330,5360,5360,5360,5350,111
20231213,124000,2436487630,5350,5350,5350,5340,5573
20231213,123900,2406672090,5350,5350,5350,5340,206
20231213,123800,2405571810,5340,5340,5350,5340,4795
20231213,123700,2379965930,5340,5340,5340,5340,1080
20231213,123600,2374198730,5340,5340,5340,5330,519
20231213,123500,2371430810,5330,5330,5340,5330,4092
20231213,123400,2349618550,5330,5330,5330,5330,2628
20231213,123300,2335611310,5330,5340,5350,5330,8778
20231213,123200,2288745340,5340,5350,5350,5340,831
20231213,123100,2284307250,5350,5350,5350,5340,1483
20231213,123000,2276375370,5350,5350,5350,5350,305
20231213,122900,2274743620,5340,5350,5350,5340,571
20231213,122800,2271690940,5350,5340,5350,5340,71
20231213,122700,2271311780,5350,5350,5350,5350,111
20231213,122600,2270717930,5350,5350,5350,5340,73
20231213,122500,2270327390,5350,5340,5350,5340,526
20231213,122400,2267516120,5350,5340,5350,5340,399
20231213,122300,2265384200,5340,5350,5350,5340,713
20231213,122200,2261572880,5350,5340,5350,5340,252
20231213,122100,2260227090,5340,5350,5350,5340,1031
20231213,122000,2254720910,5350,5350,5350,5350,604
20231213,121900,2251489510,5350,5350,5350,5340,312
20231213,121800,2249823220,5340,5340,5340,5340,772
20231213,121700,2245700740,5340,5340,5340,5340,1805
20231213,121600,2236062040,5350,5350,5350,5340,6809
20231213,121500,2199636290,5350,5360,5360,5350,34
20231213,121400,2199454350,5350,5360,5360,5350,666
20231213,121300,2195891150,5360,5360,5360,5350,70
20231213,121200,2195516450,5350,5350,5350,5350,0
20231213,121100,2195516450,5350,5350,5350,5350,99
20231213,121000,2194986800,5360,5350,5360,5350,179
20231213,120900,2194029040,5360,5360,5360,5360,0
20231213,120800,2194029040,5360,5360,5360,5360,0
20231213,120700,2194029040,5360,5350,5360,5350,518
20231213,120600,2191256730,5360,5350,5360,5350,422
20231213,120500,2188998810,5350,5360,5360,5350,973
20231213,120400,2183787490,5360,5360,5360,5360,50
20231213,120300,2183519490,5350,5350,5350,5350,0
20231213,120200,2183519490,5350,5360,5360,5350,683
20231213,120100,2179863850,5360,5360,5360,5360,74
20231213,120000,2179467210,5360,5360,5360,5360,44
20231213,115900,2179231370,5360,5360,5360,5350,448
20231213,115800,2176830330,5350,5350,5350,5350,0
20231213,115700,2176830330,5350,5360,5360,5350,906
20231213,115600,2171981400,5360,5360,5360,5360,51
20231213,115500,2171708040,5350,5350,5350,5350,51
20231213,115400,2171435190,5360,5360,5360,5360,206
20231213,115300,2170331030,5360,5360,5360,5360,1049
20231213,115200,2164708390,5360,5360,5360,5360,136
20231213,115100,2163979430,5360,5360,5360,5360,373
20231213,115000,2161980150,5360,5360,5360,5360,789
20231213,114900,2157751110,5360,5360,5360,5360,413
20231213,114800,2155537430,5350,5350,5360,5350,397
20231213,114700,2153411410,5360,5360,5360,5360,350
20231213,114600,2151535410,5350,5350,5350,5350,52
20231213,114500,2151257210,5360,5360,5360,5360,407
20231213,114400,2149075690,5360,5360,5360,5360,241
20231213,114300,2147783930,5360,5360,5360,5350,264
20231213,114200,2146369260,5360,5360,5360,5350,1412
20231213,114100,2138804840,5350,5360,5360,5350,1474
20231213,114000,2130914200,5360,5350,5360,5350,2116
20231213,113900,2119593170,5350,5350,5350,5340,2093
20231213,113800,2108400320,5350,5350,5350,5340,177
20231213,113700,2107454070,5340,5350,5350,5340,2425
20231213,113600,2094486190,5360,5350,5360,5350,823
20231213,113500,2090083110,5360,5360,5360,5360,95
20231213,113400,2089573910,5360,5360,5360,5360,1461
20231213,113300,2081742950,5360,5350,5360,5350,37
20231213,113200,2081544870,5360,5350,5360,5350,350
20231213,113100,2079672360,5350,5350,5350,5350,2563
20231213,113000,2065960310,5350,5350,5350,5340,1496
20231213,112900,2057964390,5350,5350,5350,5350,1339
20231213,112800,2050800740,5350,5350,5350,5350,8003
20231213,112700,2007984690,5360,5350,5360,5350,352
20231213,112600,2006101190,5360,5350,5360,5350,251
20231213,112500,2004758130,5350,5360,5360,5350,823
20231213,112400,2000354560,5360,5360,5360,5360,2
20231213,112300,2000343840,5360,5360,5360,5360,220
20231213,112200,1999164640,5360,5350,5360,5350,1113
20231213,112100,1993203080,5350,5360,5360,5350,1334
20231213,112000,1986066050,5360,5350,5360,5350,728
20231213,111900,1982171240,5350,5350,5350,5350,3140
20231213,111800,1965372240,5350,5350,5350,5350,1334
20231213,111700,1958235340,5350,5340,5350,5340,1906
20231213,111600,1948041160,5340,5350,5350,5340,384
20231213,111500,1945986800,5340,5350,5350,5340,1402
20231213,111400,1938500110,5350,5340,5350,5340,607
20231213,111300,1935258700,5340,5340,5350,5340,131
20231213,111200,1934558540,5340,5350,5350,5340,1192
20231213,111100,1928181940,5340,5350,5350,5340,1431
20231213,111000,1920526130,5350,5360,5360,5350,670
20231213,110900,1916941180,5350,5360,5360,5350,536
20231213,110800,1914072970,5360,5360,5360,5350,938
20231213,110700,1909046480,5350,5370,5370,5350,3341
20231213,110600,1891149080,5360,5370,5370,5360,1053
20231213,110500,1885504900,5360,5360,5370,5360,138
20231213,110400,1884764220,5360,5360,5370,5360,539
20231213,110300,1881874810,5360,5370,5370,5360,1005
20231213,110200,1876486980,5370,5360,5370,5360,2878
20231213,110100,1861049350,5360,5360,5360,5350,1764
20231213,110000,1851597310,5360,5360,5360,5360,792
20231213,105900,1847352190,5360,5360,5360,5360,217
20231213,105800,1846189070,5360,5360,5360,5350,1597
20231213,105700,1837629250,5360,5360,5360,5350,766
20231213,105600,1833530830,5350,5350,5360,5350,488
20231213,105500,1830919940,5350,5350,5360,5350,706
20231213,105400,1827142830,5360,5360,5360,5350,2588
20231213,105300,1813283550,5360,5350,5360,5350,549
20231213,105200,1810345310,5350,5360,5370,5350,10924
20231213,105100,1751895780,5370,5360,5370,5360,556
20231213,105000,1748914540,5370,5360,5370,5350,998
20231213,104900,1743565940,5370,5370,5370,5360,1429
20231213,104800,1735906210,5380,5380,5380,5360,863
20231213,104700,1731271000,5380,5350,5380,5350,1548
20231213,104600,1722973920,5360,5370,5370,5360,587
20231213,104500,1719827570,5360,5360,5360,5350,3568
20231213,104400,1700703920,5360,5360,5360,5350,2363
20231213,104300,1688059610,5360,5370,5370,5360,815
20231213,104200,1683690860,5380,5370,5380,5350,17060
20231213,104100,1592279150,5370,5380,5380,5370,1656
20231213,104000,1583379530,5380,5380,5380,5370,1459
20231213,103900,1575533430,5380,5390,5400,5380,4044
20231213,103800,1553767580,5390,5390,5400,5380,3933
20231213,103700,1532570870,5390,5400,5400,5390,375
20231213,103600,1530549420,5400,5400,5400,5390,215
20231213,103500,1529390420,5400,5410,5410,5400,1442
20231213,103400,1521601620,5400,5410,5410,5400,1019
20231213,103300,1516098880,5410,5400,5410,5400,2399
20231213,103200,1503121290,5410,5400,5410,5400,373
20231213,103100,1501107080,5400,5410,5410,5400,390
20231213,103000,1499000700,5410,5400,5410,5400,596
20231213,102900,1495782260,5400,5410,5410,5400,813
20231213,102800,1491390370,5400,5410,5410,5400,796
20231213,102700,1487090450,5410,5420,5420,5400,423
20231213,102600,1484804510,5400,5420,5420,5400,907
20231213,102500,1479896750,5420,5400,5420,5400,1280
20231213,102400,1472981080,5410,5410,5410,5410,1543
20231213,102300,1464633450,5410,5410,5410,5410,336
20231213,102200,1462815690,5410,5390,5410,5390,932
20231213,102100,1457779680,5400,5400,5410,5390,1266
20231213,102000,1450943830,5390,5410,5410,5390,2201
20231213,101900,1439058490,5410,5400,5410,5390,3699
20231213,101800,1419082190,5400,5400,5400,5390,575
20231213,101700,1415977390,5390,5390,5390,5390,1209
20231213,101600,1409460880,5390,5390,5390,5380,96
20231213,101500,1408943740,5390,5390,5390,5380,916
20231213,101400,1404006750,5390,5400,5400,5390,748
20231213,101300,1399974190,5400,5390,5400,5390,3080
20231213,101200,1383362830,5390,5380,5390,5380,10309
20231213,101100,1327895390,5380,5370,5380,5370,1579
20231213,101000,1319410500,5380,5370,5380,5370,453
20231213,100900,1316973730,5380,5390,5390,5370,484
20231213,100800,1314373920,5390,5380,5390,5350,31195
20231213,100700,1147221660,5380,5390,5390,5380,2300
20231213,100600,1134835690,5390,5390,5400,5380,2093
20231213,100500,1123557300,5390,5390,5390,5390,934
20231213,100400,1118523040,5390,5380,5400,5380,1979
20231213,100300,1107855730,5380,5390,5400,5370,13754
20231213,100200,1033835600,5400,5390,5400,5380,689
20231213,100100,1030121940,5380,5400,5400,5380,9470
20231213,100000,979116460,5390,5400,5400,5390,3231
20231213,095900,961688500,5400,5410,5410,5400,6220
20231213,095800,928098180,5410,5410,5420,5410,1683
20231213,095700,918993140,5410,5430,5430,5410,12847
20231213,095600,849388640,5430,5430,5430,5420,2262
20231213,095500,837120480,5430,5430,5430,5430,516
20231213,095400,834318600,5430,5420,5430,5420,51
20231213,095300,834042170,5420,5430,5430,5420,1813
20231213,095200,824214340,5420,5430,5430,5420,997
20231213,095100,818800660,5430,5430,5430,5430,399
20231213,095000,816634090,5430,5430,5430,5430,559
20231213,094900,813598720,5430,5420,5430,5420,378
20231213,094800,811546200,5430,5430,5440,5420,4791
20231213,094700,785530900,5430,5430,5440,5430,410
20231213,094600,783303880,5440,5440,5440,5430,112
20231213,094500,782694610,5440,5440,5440,5440,353
20231213,094400,780774290,5440,5430,5440,5430,2747
20231213,094300,765858060,5420,5410,5420,5410,1940
20231213,094200,755351280,5420,5420,5420,5410,2442
20231213,094100,742115650,5420,5420,5430,5420,52
20231213,094000,741833740,5430,5420,5440,5400,20168
20231213,093900,632843700,5420,5440,5440,5420,249
20231213,093800,631492040,5410,5430,5430,5410,7455
20231213,093700,591082710,5430,5430,5430,5430,875
20231213,093600,586331460,5440,5430,5440,5430,332
20231213,093500,584528310,5430,5430,5440,5430,1401
20231213,093400,576920570,5430,5430,5440,5420,3120
20231213,093300,559974350,5430,5440,5440,5430,1102
20231213,093200,553983700,5430,5440,5440,5430,1224
20231213,093100,547337230,5440,5430,5450,5430,1060
20231213,093000,541571950,5430,5440,5440,5410,13459
20231213,092900,468583540,5440,5460,5460,5440,7485
20231213,092800,427814230,5460,5460,5460,5450,898
20231213,092700,422911800,5460,5460,5460,5450,708
20231213,092600,419046130,5460,5450,5460,5450,663
20231213,092500,415428950,5460,5460,5460,5450,1406
20231213,092400,407765220,5450,5450,5460,5450,842
20231213,092300,403176310,5450,5460,5460,5450,861
20231213,092200,398480770,5460,5450,5460,5450,829
20231213,092100,393961660,5450,5450,5460,5450,11236
20231213,092000,332719200,5460,5470,5470,5450,13210
20231213,091900,260581340,5470,5480,5480,5460,1854
20231213,091800,250444810,5470,5490,5490,5470,7993
20231213,091700,206672900,5490,5510,5510,5490,5310
20231213,091600,177476550,5520,5520,5520,5500,2728
20231213,091500,162442720,5520,5520,5520,5520,328
20231213,091400,160632160,5520,5520,5520,5520,20
20231213,091300,160521760,5520,5500,5520,5500,1671
20231213,091200,151316260,5510,5530,5530,5500,5156
20231213,091100,122877600,5530,5520,5530,5520,182
20231213,091000,121872140,5530,5530,5530,5530,1082
20231213,090900,115888680,5530,5530,5540,5520,974
20231213,090800,110503110,5530,5540,5540,5530,50
20231213,090700,110226360,5550,5550,5550,5520,2490
20231213,090600,96432260,5550,5550,5550,5550,1098
20231213,090500,90338360,5550,5540,5550,5540,2792
20231213,090400,74852270,5550,5560,5560,5550,1611
20231213,090300,65910930,5560,5560,5560,5560,236
20231213,090200,64598770,5560,5560,5560,5550,1020
20231213,090100,58937660,5560,5570,5570,5550,1598
20231213,090000,50046270,5580,5570,5580,5560,8856
Reference in New Issue Copy Permalink