ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033320/min/candle-20231211.csv

618 lines
30 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
20231211,191500,2316631910,5010,5010,5010,5010,33356
20231211,191400,2316631910,5010,5010,5010,5010,0
20231211,191300,2316631910,5010,5010,5010,5010,0
20231211,191200,2316631910,5010,5010,5010,5010,0
20231211,191100,2316631910,5010,5010,5010,5010,0
20231211,191000,2316631910,5010,5010,5010,5010,0
20231211,190900,2316631910,5010,5010,5010,5010,0
20231211,190800,2316631910,5010,5010,5010,5010,0
20231211,190700,2316631910,5010,5010,5010,5010,0
20231211,190600,2316631910,5010,5010,5010,5010,0
20231211,190500,2316631910,5010,5010,5010,5010,0
20231211,190400,2316631910,5010,5010,5010,5010,0
20231211,190300,2316631910,5010,5010,5010,5010,0
20231211,190200,2316631910,5010,5010,5010,5010,0
20231211,190100,2316631910,5010,5010,5010,5010,0
20231211,190000,2316631910,5010,5010,5010,5010,0
20231211,185900,2316631910,5010,5010,5010,5010,0
20231211,185800,2316631910,5010,5010,5010,5010,0
20231211,185700,2316631910,5010,5010,5010,5010,0
20231211,185600,2316631910,5010,5010,5010,5010,0
20231211,185500,2316631910,5010,5010,5010,5010,0
20231211,185400,2316631910,5010,5010,5010,5010,0
20231211,185300,2316631910,5010,5010,5010,5010,0
20231211,185200,2316631910,5010,5010,5010,5010,0
20231211,185100,2316631910,5010,5010,5010,5010,0
20231211,185000,2316631910,5010,5010,5010,5010,0
20231211,184900,2316631910,5010,5010,5010,5010,0
20231211,184800,2316631910,5010,5010,5010,5010,0
20231211,184700,2316631910,5010,5010,5010,5010,0
20231211,184600,2316631910,5010,5010,5010,5010,0
20231211,184500,2316631910,5010,5010,5010,5010,33356
20231211,184400,2316631910,5010,5010,5010,5010,0
20231211,184300,2316631910,5010,5010,5010,5010,0
20231211,184200,2316631910,5010,5010,5010,5010,0
20231211,184100,2316631910,5010,5010,5010,5010,0
20231211,184000,2316631910,5010,5010,5010,5010,0
20231211,183900,2316631910,5010,5010,5010,5010,0
20231211,183800,2316631910,5010,5010,5010,5010,0
20231211,183700,2316631910,5010,5010,5010,5010,0
20231211,183600,2316631910,5010,5010,5010,5010,0
20231211,183500,2316631910,5010,5010,5010,5010,0
20231211,183400,2316631910,5010,5010,5010,5010,0
20231211,183300,2316631910,5010,5010,5010,5010,0
20231211,183200,2316631910,5010,5010,5010,5010,0
20231211,183100,2316631910,5010,5010,5010,5010,0
20231211,183000,2316631910,5010,5010,5010,5010,0
20231211,182900,2316631910,5010,5010,5010,5010,0
20231211,182800,2316631910,5010,5010,5010,5010,0
20231211,182700,2316631910,5010,5010,5010,5010,0
20231211,182600,2316631910,5010,5010,5010,5010,0
20231211,182500,2316631910,5010,5010,5010,5010,0
20231211,182400,2316631910,5010,5010,5010,5010,0
20231211,182300,2316631910,5010,5010,5010,5010,0
20231211,182200,2316631910,5010,5010,5010,5010,0
20231211,182100,2316631910,5010,5010,5010,5010,0
20231211,182000,2316631910,5010,5010,5010,5010,0
20231211,181900,2316631910,5010,5010,5010,5010,0
20231211,181800,2316631910,5010,5010,5010,5010,0
20231211,181700,2316631910,5010,5010,5010,5010,0
20231211,181600,2316631910,5010,5010,5010,5010,0
20231211,181500,2316631910,5010,5010,5010,5010,33356
20231211,181400,2316631910,5010,5010,5010,5010,0
20231211,181300,2316631910,5010,5010,5010,5010,0
20231211,181200,2316631910,5010,5010,5010,5010,0
20231211,181100,2316631910,5010,5010,5010,5010,0
20231211,181000,2316631910,5010,5010,5010,5010,0
20231211,180900,2316631910,5010,5010,5010,5010,0
20231211,180800,2316631910,5010,5010,5010,5010,0
20231211,180700,2316631910,5010,5010,5010,5010,0
20231211,180600,2316631910,5010,5010,5010,5010,0
20231211,180500,2316631910,5010,5010,5010,5010,0
20231211,180400,2316631910,5010,5010,5010,5010,0
20231211,180300,2316631910,5010,5010,5010,5010,0
20231211,180200,2316631910,5010,5010,5010,5010,0
20231211,180100,2316631910,5010,5010,5010,5010,0
20231211,180000,2316631910,5010,5010,5010,5010,0
20231211,175900,2316631910,5010,5010,5010,5010,0
20231211,175800,2316631910,5010,5010,5010,5010,0
20231211,175700,2316631910,5010,5010,5010,5010,0
20231211,175600,2316631910,5010,5010,5010,5010,0
20231211,175500,2316631910,5010,5010,5010,5010,0
20231211,175400,2316631910,5010,5010,5010,5010,0
20231211,175300,2316631910,5010,5010,5010,5010,0
20231211,175200,2316631910,5010,5010,5010,5010,0
20231211,175100,2316631910,5010,5010,5010,5010,0
20231211,175000,2316631910,5010,5010,5010,5010,0
20231211,174900,2316631910,5010,5010,5010,5010,0
20231211,174800,2316631910,5010,5010,5010,5010,0
20231211,174700,2316631910,5010,5010,5010,5010,0
20231211,174600,2316631910,5010,5010,5010,5010,0
20231211,174500,2316631910,5010,5010,5010,5010,33356
20231211,174400,2316631910,5010,5010,5010,5010,0
20231211,174300,2316631910,5010,5010,5010,5010,0
20231211,174200,2316631910,5010,5010,5010,5010,0
20231211,174100,2316631910,5010,5010,5010,5010,0
20231211,174000,2316631910,5010,5010,5010,5010,0
20231211,173900,2316631910,5010,5010,5010,5010,0
20231211,173800,2316631910,5010,5010,5010,5010,0
20231211,173700,2316631910,5010,5010,5010,5010,0
20231211,173600,2316631910,5010,5010,5010,5010,0
20231211,173500,2316631910,5010,5010,5010,5010,0
20231211,173400,2316631910,5010,5010,5010,5010,0
20231211,173300,2316631910,5010,5010,5010,5010,0
20231211,173200,2316631910,5010,5010,5010,5010,0
20231211,173100,2316631910,5010,5010,5010,5010,0
20231211,173000,2316631910,5010,5010,5010,5010,0
20231211,172900,2316631910,5010,5010,5010,5010,0
20231211,172800,2316631910,5010,5010,5010,5010,0
20231211,172700,2316631910,5010,5010,5010,5010,0
20231211,172600,2316631910,5010,5010,5010,5010,0
20231211,172500,2316631910,5010,5010,5010,5010,0
20231211,172400,2316631910,5010,5010,5010,5010,0
20231211,172300,2316631910,5010,5010,5010,5010,0
20231211,172200,2316631910,5010,5010,5010,5010,0
20231211,172100,2316631910,5010,5010,5010,5010,0
20231211,172000,2316631910,5010,5010,5010,5010,0
20231211,171900,2316631910,5010,5010,5010,5010,0
20231211,171800,2316631910,5010,5010,5010,5010,0
20231211,171700,2316631910,5010,5010,5010,5010,0
20231211,171600,2316631910,5010,5010,5010,5010,0
20231211,171500,2316631910,5010,5010,5010,5010,33356
20231211,171400,2316631910,5010,5010,5010,5010,0
20231211,171300,2316631910,5010,5010,5010,5010,0
20231211,171200,2316631910,5010,5010,5010,5010,0
20231211,171100,2316631910,5010,5010,5010,5010,0
20231211,171000,2316631910,5010,5010,5010,5010,0
20231211,170900,2316631910,5010,5010,5010,5010,0
20231211,170800,2316631910,5010,5010,5010,5010,0
20231211,170700,2316631910,5010,5010,5010,5010,0
20231211,170600,2316631910,5010,5010,5010,5010,0
20231211,170500,2316631910,5010,5010,5010,5010,0
20231211,170400,2316631910,5010,5010,5010,5010,0
20231211,170300,2316631910,5010,5010,5010,5010,0
20231211,170200,2316631910,5010,5010,5010,5010,0
20231211,170100,2316631910,5010,5010,5010,5010,0
20231211,170000,2316631910,5010,5010,5010,5010,0
20231211,165900,2316631910,5010,5010,5010,5010,0
20231211,165800,2316631910,5010,5010,5010,5010,0
20231211,165700,2316631910,5010,5010,5010,5010,0
20231211,165600,2316631910,5010,5010,5010,5010,0
20231211,165500,2316631910,5010,5010,5010,5010,0
20231211,165400,2316631910,5010,5010,5010,5010,0
20231211,165300,2316631910,5010,5010,5010,5010,0
20231211,165200,2316631910,5010,5010,5010,5010,0
20231211,165100,2316631910,5010,5010,5010,5010,0
20231211,165000,2316631910,5010,5010,5010,5010,0
20231211,164900,2316631910,5010,5010,5010,5010,0
20231211,164800,2316631910,5010,5010,5010,5010,0
20231211,164700,2316631910,5010,5010,5010,5010,0
20231211,164600,2316631910,5010,5010,5010,5010,0
20231211,164500,2316631910,5010,5010,5010,5010,33356
20231211,164400,2316631910,5010,5010,5010,5010,0
20231211,164300,2316631910,5010,5010,5010,5010,0
20231211,164200,2316631910,5010,5010,5010,5010,0
20231211,164100,2316631910,5010,5010,5010,5010,0
20231211,164000,2316631910,5010,5010,5010,5010,0
20231211,163900,2316631910,5010,5010,5010,5010,0
20231211,163800,2316631910,5010,5010,5010,5010,0
20231211,163700,2316631910,5010,5010,5010,5010,0
20231211,163600,2316631910,5010,5010,5010,5010,0
20231211,163500,2316631910,5010,5010,5010,5010,0
20231211,163400,2316631910,5010,5010,5010,5010,0
20231211,163300,2316631910,5010,5010,5010,5010,0
20231211,163200,2316631910,5010,5010,5010,5010,0
20231211,163100,2316631910,5010,5010,5010,5010,0
20231211,163000,2316631910,5010,5010,5010,5010,0
20231211,162900,2316631910,5010,5010,5010,5010,0
20231211,162800,2316631910,5010,5010,5010,5010,0
20231211,162700,2316631910,5010,5010,5010,5010,0
20231211,162600,2316631910,5010,5010,5010,5010,0
20231211,162500,2316631910,5010,5010,5010,5010,0
20231211,162400,2316631910,5010,5010,5010,5010,0
20231211,162300,2316631910,5010,5010,5010,5010,0
20231211,162200,2316631910,5010,5010,5010,5010,0
20231211,162100,2316631910,5010,5010,5010,5010,0
20231211,162000,2316631910,5010,5010,5010,5010,0
20231211,161900,2316631910,5010,5010,5010,5010,0
20231211,161800,2316631910,5010,5010,5010,5010,0
20231211,161700,2316631910,5010,5010,5010,5010,0
20231211,161600,2316631910,5010,5010,5010,5010,0
20231211,161500,2316631910,5010,5010,5010,5010,33356
20231211,161400,2316631910,5010,5010,5010,5010,0
20231211,161300,2316631910,5010,5010,5010,5010,0
20231211,161200,2316631910,5010,5010,5010,5010,0
20231211,161100,2316631910,5010,5010,5010,5010,0
20231211,161000,2316631910,5010,5010,5010,5010,0
20231211,160900,2316631910,5010,5010,5010,5010,0
20231211,160800,2316631910,5010,5010,5010,5010,0
20231211,160700,2316631910,5010,5010,5010,5010,0
20231211,160600,2316631910,5010,5010,5010,5010,0
20231211,160500,2316631910,5010,5010,5010,5010,0
20231211,160400,2316631910,5010,5010,5010,5010,0
20231211,160300,2316631910,5010,5010,5010,5010,0
20231211,160200,2316631910,5010,5010,5010,5010,0
20231211,160100,2316631910,5010,5010,5010,5010,0
20231211,160000,2316631910,5010,5010,5010,5010,0
20231211,155900,2316631910,5010,5010,5010,5010,0
20231211,155800,2316631910,5010,5010,5010,5010,0
20231211,155700,2316631910,5010,5010,5010,5010,0
20231211,155600,2316631910,5010,5010,5010,5010,0
20231211,155500,2316631910,5010,5010,5010,5010,0
20231211,155400,2316631910,5010,5010,5010,5010,0
20231211,155300,2316631910,5010,5010,5010,5010,0
20231211,155200,2316631910,5010,5010,5010,5010,0
20231211,155100,2316631910,5010,5010,5010,5010,0
20231211,155000,2316631910,5010,5010,5010,5010,0
20231211,154900,2316631910,5010,5010,5010,5010,0
20231211,154800,2316631910,5010,5010,5010,5010,0
20231211,154700,2316631910,5010,5010,5010,5010,0
20231211,154600,2316631910,5010,5010,5010,5010,0
20231211,154500,2316631910,5010,5010,5010,5010,33356
20231211,154400,2316631910,5010,5010,5010,5010,0
20231211,154300,2316631910,5010,5010,5010,5010,0
20231211,154200,2316631910,5010,5010,5010,5010,0
20231211,154100,2316631910,5010,5010,5010,5010,0
20231211,154000,2316631910,5010,5010,5010,5010,0
20231211,153900,2316631910,5010,5010,5010,5010,0
20231211,153800,2316631910,5010,5010,5010,5010,0
20231211,153700,2316631910,5010,5010,5010,5010,0
20231211,153600,2316631910,5010,5010,5010,5010,0
20231211,153500,2316631910,5010,5010,5010,5010,0
20231211,153400,2316631910,5010,5010,5010,5010,0
20231211,153300,2316631910,5010,5010,5010,5010,0
20231211,153200,2316631910,5010,5010,5010,5010,0
20231211,153100,2316631910,5010,5010,5010,5010,0
20231211,153000,2316631910,5010,5010,5010,5010,33356
20231211,152900,2149518350,5050,5050,5050,5050,0
20231211,152800,2149518350,5050,5050,5050,5050,0
20231211,152700,2149518350,5050,5050,5050,5050,0
20231211,152600,2149518350,5050,5050,5050,5050,0
20231211,152500,2149518350,5050,5050,5050,5050,0
20231211,152400,2149518350,5050,5050,5050,5050,0
20231211,152300,2149518350,5050,5050,5050,5050,0
20231211,152200,2149518350,5050,5050,5050,5050,0
20231211,152100,2149518350,5050,5050,5050,5050,0
20231211,152000,2149518350,5050,5050,5050,5050,0
20231211,151900,2149518350,5050,5050,5050,5040,2315
20231211,151800,2137850600,5040,5030,5040,5030,4252
20231211,151700,2116433780,5040,5040,5040,5040,1635
20231211,151600,2108193380,5040,5040,5040,5040,84
20231211,151500,2107770020,5040,5050,5050,5040,615
20231211,151400,2104670320,5040,5040,5040,5040,293
20231211,151300,2103193600,5030,5040,5040,5030,830
20231211,151200,2099013550,5040,5040,5040,5030,933
20231211,151100,2094315520,5040,5040,5050,5040,1147
20231211,151000,2088534620,5040,5050,5050,5040,67
20231211,150900,2088196760,5040,5040,5040,5040,4
20231211,150800,2088176600,5040,5040,5040,5040,2175
20231211,150700,2077214600,5040,5050,5050,5040,1672
20231211,150600,2068784520,5050,5040,5050,5040,28
20231211,150500,2068643360,5050,5050,5050,5040,778
20231211,150400,2064721860,5050,5050,5050,5050,22
20231211,150300,2064610760,5040,5050,5050,5040,867
20231211,150200,2060232540,5040,5040,5040,5040,110
20231211,150100,2059678140,5050,5050,5050,5050,200
20231211,150000,2058668140,5050,5050,5050,5050,422
20231211,145900,2056537040,5050,5050,5050,5050,6
20231211,145800,2056506740,5040,5050,5050,5040,2033
20231211,145700,2046260250,5050,5040,5050,5040,1740
20231211,145600,2037490250,5040,5040,5040,5040,0
20231211,145500,2037490250,5040,5040,5040,5040,302
20231211,145400,2035968170,5040,5050,5060,5040,1159
20231211,145300,2030114560,5040,5050,5050,5040,431
20231211,145200,2027939210,5040,5040,5040,5040,300
20231211,145100,2026427210,5040,5040,5040,5040,561
20231211,145000,2023599770,5040,5040,5040,5040,0
20231211,144900,2023599770,5040,5040,5040,5040,18
20231211,144800,2023509050,5040,5040,5040,5040,100
20231211,144700,2023005050,5040,5040,5040,5040,577
20231211,144600,2020096970,5040,5040,5040,5040,1930
20231211,144500,2010369770,5040,5050,5050,5040,2393
20231211,144400,1998297850,5050,5050,5050,5050,2788
20231211,144300,1984218450,5060,5060,5060,5050,785
20231211,144200,1980248250,5060,5060,5060,5060,3
20231211,144100,1980233070,5050,5050,5050,5050,100
20231211,144000,1979728070,5060,5060,5060,5060,2657
20231211,143900,1966283650,5070,5070,5070,5070,1
20231211,143800,1966278580,5060,5060,5060,5060,832
20231211,143700,1962068660,5060,5040,5060,5040,317
20231211,143600,1960468640,5040,5040,5040,5040,100
20231211,143500,1959964640,5060,5060,5060,5060,32
20231211,143400,1959802720,5040,5050,5050,5040,484
20231211,143300,1957362430,5050,5050,5050,5050,312
20231211,143200,1955786830,5050,5050,5050,5050,1
20231211,143100,1955781780,5050,5050,5050,5050,55
20231211,143000,1955504030,5050,5050,5060,5050,554
20231211,142900,1952706320,5060,5060,5060,5060,80
20231211,142800,1952301520,5060,5060,5060,5050,175
20231211,142700,1951416470,5060,5050,5070,5040,711
20231211,142600,1947826560,5050,5050,5050,5050,0
20231211,142500,1947826560,5050,5070,5070,5050,4
20231211,142400,1947806340,5070,5050,5070,5040,700
20231211,142300,1944271340,5050,5030,5050,5030,337
20231211,142200,1942576210,5030,5030,5030,5020,1042
20231211,142100,1937342630,5050,5050,5050,5050,3
20231211,142000,1937327480,5020,5030,5030,5020,1483
20231211,141900,1929877800,5020,5030,5030,5020,1129
20231211,141800,1924201930,5030,5030,5030,5030,55
20231211,141700,1923925280,5030,5030,5030,5030,101
20231211,141600,1923417250,5030,5030,5030,5030,120
20231211,141500,1922813650,5040,5040,5040,5030,116
20231211,141400,1922229620,5050,5030,5050,5020,4143
20231211,141300,1901427960,5050,5050,5050,5050,280
20231211,141200,1900013960,5020,5030,5040,5020,2151
20231211,141100,1889211730,5030,5030,5030,5030,801
20231211,141000,1885182700,5030,5020,5050,5020,184
20231211,140900,1884257050,5040,5040,5040,5020,18691
20231211,140800,1790330630,5040,5040,5040,5040,1236
20231211,140700,1784101190,5040,5040,5050,5040,2024
20231211,140600,1773898160,5040,5070,5070,5040,1002
20231211,140500,1768845600,5060,5060,5060,5050,714
20231211,140400,1765236710,5060,5060,5060,5060,33
20231211,140300,1765069730,5060,5060,5060,5060,51
20231211,140200,1764811670,5050,5060,5060,5040,4281
20231211,140100,1743199240,5050,5050,5050,5050,1300
20231211,140000,1736634240,5060,5060,5060,5060,1
20231211,135900,1736629180,5060,5060,5060,5060,4662
20231211,135800,1713039460,5060,5070,5070,5060,169
20231211,135700,1712184220,5080,5060,5080,5060,88
20231211,135600,1711738070,5060,5070,5070,5060,307
20231211,135500,1710184400,5070,5060,5070,5060,235
20231211,135400,1708993300,5060,5060,5080,5060,3367
20231211,135300,1691955980,5060,5080,5080,5060,1656
20231211,135200,1683565640,5070,5070,5070,5070,1190
20231211,135100,1677532340,5080,5070,5080,5070,1402
20231211,135000,1670423700,5070,5070,5070,5070,1049
20231211,134900,1665105270,5070,5070,5070,5070,4750
20231211,134800,1641022770,5070,5070,5070,5070,808
20231211,134700,1636926210,5070,5090,5090,5070,178
20231211,134600,1636023120,5090,5090,5090,5090,14
20231211,134500,1635951860,5090,5080,5090,5080,71
20231211,134400,1635591060,5080,5090,5090,5080,559
20231211,134300,1632750160,5080,5090,5090,5080,71
20231211,134200,1632389170,5090,5090,5090,5090,118
20231211,134100,1631788550,5090,5090,5090,5090,96
20231211,134000,1631299910,5080,5090,5090,5080,702
20231211,133900,1627733650,5080,5080,5080,5070,132
20231211,133800,1627063120,5080,5080,5080,5070,272
20231211,133700,1625682860,5080,5070,5080,5070,3371
20231211,133600,1608591820,5080,5080,5080,5080,392
20231211,133500,1606600460,5080,5080,5080,5080,1
20231211,133400,1606595380,5090,5080,5090,5080,66
20231211,133300,1606259940,5080,5080,5080,5080,31
20231211,133200,1606102460,5080,5080,5080,5080,3500
20231211,133100,1588322460,5080,5080,5080,5080,589
20231211,133000,1585330340,5080,5080,5080,5080,352
20231211,132900,1583542180,5090,5090,5090,5080,87
20231211,132800,1583100160,5090,5090,5090,5090,52
20231211,132700,1582835480,5080,5090,5090,5080,21
20231211,132600,1582728690,5090,5090,5090,5090,637
20231211,132500,1579486360,5090,5090,5090,5090,0
20231211,132400,1579486360,5090,5090,5090,5090,0
20231211,132300,1579486360,5090,5090,5090,5090,7
20231211,132200,1579450730,5090,5090,5090,5090,93
20231211,132100,1578977360,5100,5100,5100,5100,20
20231211,132000,1578875360,5100,5100,5100,5100,1
20231211,131900,1578870260,5100,5090,5100,5090,3
20231211,131800,1578854970,5090,5090,5090,5090,717
20231211,131700,1575205440,5100,5100,5100,5100,50
20231211,131600,1574950440,5100,5100,5100,5100,12
20231211,131500,1574889240,5090,5090,5090,5080,1411
20231211,131400,1567719040,5090,5090,5090,5090,0
20231211,131300,1567719040,5090,5090,5090,5090,55
20231211,131200,1567439090,5090,5090,5090,5090,151
20231211,131100,1566670500,5090,5090,5090,5080,439
20231211,131000,1564439970,5080,5090,5090,5080,392
20231211,130900,1562446100,5090,5090,5090,5090,0
20231211,130800,1562446100,5090,5090,5090,5090,1230
20231211,130700,1556185400,5090,5100,5100,5090,1162
20231211,130600,1550270810,5100,5100,5100,5100,150
20231211,130500,1549505810,5100,5100,5100,5100,0
20231211,130400,1549505810,5100,5100,5100,5100,62
20231211,130300,1549189610,5100,5090,5100,5090,316
20231211,130200,1547579670,5100,5090,5100,5090,180
20231211,130100,1546662670,5090,5110,5110,5090,1028
20231211,130000,1541426230,5110,5110,5110,5110,0
20231211,125900,1541426230,5110,5110,5110,5110,0
20231211,125800,1541426230,5110,5110,5110,5110,0
20231211,125700,1541426230,5110,5110,5110,5110,0
20231211,125600,1541426230,5110,5110,5110,5110,20
20231211,125500,1541324030,5100,5110,5110,5100,104
20231211,125400,1540793610,5110,5100,5110,5100,219
20231211,125300,1539675520,5110,5100,5110,5100,673
20231211,125200,1536241470,5100,5100,5100,5100,148
20231211,125100,1535486670,5100,5100,5100,5100,0
20231211,125000,1535486670,5100,5100,5100,5100,0
20231211,124900,1535486670,5100,5100,5100,5100,360
20231211,124800,1533650670,5110,5110,5110,5110,391
20231211,124700,1531652660,5110,5120,5120,5110,66
20231211,124600,1531315140,5120,5110,5120,5110,641
20231211,124500,1528033270,5110,5110,5110,5110,15
20231211,124400,1527956620,5110,5110,5110,5110,17
20231211,124300,1527869750,5110,5110,5110,5110,20
20231211,124200,1527767550,5110,5120,5120,5110,11
20231211,124100,1527711330,5120,5120,5120,5120,3
20231211,124000,1527695970,5110,5110,5110,5110,279
20231211,123900,1526270280,5110,5110,5110,5110,0
20231211,123800,1526270280,5110,5110,5110,5110,0
20231211,123700,1526270280,5110,5110,5110,5110,0
20231211,123600,1526270280,5110,5110,5110,5110,366
20231211,123500,1524400020,5110,5110,5110,5110,0
20231211,123400,1524400020,5110,5110,5110,5110,0
20231211,123300,1524400020,5110,5110,5110,5110,146
20231211,123200,1523653960,5110,5110,5110,5110,1
20231211,123100,1523648850,5110,5120,5120,5110,65
20231211,123000,1523316160,5120,5110,5120,5110,61
20231211,122900,1523004240,5110,5120,5120,5110,3
20231211,122800,1522988890,5110,5120,5120,5110,890
20231211,122700,1518433300,5130,5130,5130,5110,138
20231211,122600,1517728040,5110,5130,5130,5110,101
20231211,122500,1517209930,5130,5120,5130,5120,869
20231211,122400,1512752060,5120,5120,5120,5120,0
20231211,122300,1512752060,5120,5120,5120,5120,224
20231211,122200,1511605180,5120,5120,5120,5120,3
20231211,122100,1511589820,5120,5110,5120,5110,356
20231211,122000,1509768650,5110,5110,5110,5110,10
20231211,121900,1509717550,5100,5110,5110,5100,53
20231211,121800,1509446750,5100,5100,5100,5100,150
20231211,121700,1508681750,5100,5100,5110,5100,303
20231211,121600,1507134410,5090,5090,5090,5090,0
20231211,121500,1507134410,5090,5090,5100,5090,503
20231211,121400,1504574040,5090,5090,5090,5090,0
20231211,121300,1504574040,5090,5090,5090,5090,78
20231211,121200,1504177020,5090,5090,5090,5090,350
20231211,121100,1502395520,5090,5090,5090,5090,60
20231211,121000,1502090120,5080,5080,5090,5080,615
20231211,120900,1498965620,5080,5090,5090,5080,228
20231211,120800,1497806600,5080,5090,5090,5080,15
20231211,120700,1497730350,5090,5090,5100,5090,172
20231211,120600,1496854770,5090,5080,5090,5080,219
20231211,120500,1495740130,5090,5090,5090,5090,3
20231211,120400,1495724860,5080,5090,5090,5080,508
20231211,120300,1493139220,5100,5100,5100,5100,0
20231211,120200,1493139220,5100,5100,5100,5100,70
20231211,120100,1492782220,5100,5100,5100,5100,0
20231211,120000,1492782220,5100,5100,5100,5100,10
20231211,115900,1492731220,5080,5090,5090,5080,2882
20231211,115800,1478087530,5090,5100,5100,5090,2647
20231211,115700,1464612830,5100,5100,5100,5100,0
20231211,115600,1464612830,5100,5100,5100,5100,25
20231211,115500,1464485330,5100,5090,5100,5090,4
20231211,115400,1464464940,5100,5100,5100,5100,20
20231211,115300,1464362940,5100,5090,5100,5090,1699
20231211,115200,1455702950,5100,5100,5100,5100,0
20231211,115100,1455702950,5100,5100,5100,5100,2
20231211,115000,1455692750,5080,5100,5100,5080,1107
20231211,114900,1450050550,5100,5100,5100,5090,238
20231211,114800,1448837450,5100,5100,5100,5100,3
20231211,114700,1448822150,5080,5090,5090,5080,6349
20231211,114600,1416549030,5090,5110,5110,5090,3363
20231211,114500,1399415230,5110,5100,5110,5100,153
20231211,114400,1398634920,5100,5100,5100,5100,0
20231211,114300,1398634920,5100,5100,5100,5100,319
20231211,114200,1397008020,5100,5100,5120,5100,184
20231211,114100,1396069600,5110,5110,5110,5100,66
20231211,114000,1395732350,5100,5110,5110,5100,31
20231211,113900,1395574130,5110,5110,5110,5110,7
20231211,113800,1395538360,5100,5100,5100,5100,5453
20231211,113700,1367728060,5110,5110,5110,5110,867
20231211,113600,1363297690,5110,5110,5110,5110,200
20231211,113500,1362275690,5110,5110,5110,5110,111
20231211,113400,1361708480,5110,5120,5120,5110,269
20231211,113300,1360333840,5110,5110,5120,5110,3087
20231211,113200,1344559170,5110,5110,5110,5110,904
20231211,113100,1339939730,5110,5100,5110,5100,180
20231211,113000,1339020430,5100,5100,5100,5100,2470
20231211,112900,1326423430,5110,5110,5110,5110,340
20231211,112800,1324686030,5110,5110,5110,5110,498
20231211,112700,1322141250,5120,5120,5120,5120,30
20231211,112600,1321987650,5130,5130,5130,5130,0
20231211,112500,1321987650,5130,5130,5130,5130,12
20231211,112400,1321926090,5130,5130,5130,5130,1
20231211,112300,1321920960,5120,5110,5120,5110,374
20231211,112200,1320009080,5120,5120,5120,5120,16
20231211,112100,1319927160,5120,5110,5120,5110,343
20231211,112000,1318174380,5120,5130,5130,5120,15
20231211,111900,1318097570,5130,5120,5130,5120,1229
20231211,111800,1311805080,5120,5110,5120,5110,197
20231211,111700,1310798280,5110,5110,5110,5110,516
20231211,111600,1308161520,5120,5120,5120,5120,10
20231211,111500,1308110320,5120,5120,5120,5120,100
20231211,111400,1307598320,5120,5120,5120,5110,952
20231211,111300,1302728690,5120,5110,5120,5110,191
20231211,111200,1301752270,5110,5130,5130,5110,4811
20231211,111100,1277158930,5120,5120,5120,5120,2555
20231211,111000,1264077330,5120,5120,5120,5120,0
20231211,110900,1264077330,5120,5120,5120,5120,5
20231211,110800,1264051730,5120,5130,5130,5120,718
20231211,110700,1260375520,5130,5140,5140,5130,796
20231211,110600,1256291900,5140,5140,5140,5140,196
20231211,110500,1255284460,5130,5130,5130,5130,5
20231211,110400,1255258810,5130,5130,5130,5130,869
20231211,110300,1250800840,5140,5130,5140,5130,118
20231211,110200,1250194970,5130,5130,5130,5130,3
20231211,110100,1250179580,5130,5130,5130,5120,187
20231211,110000,1249221170,5130,5130,5130,5130,5
20231211,105900,1249195520,5130,5130,5130,5120,172
20231211,105800,1248313170,5120,5120,5120,5120,73
20231211,105700,1247939410,5120,5120,5120,5120,121
20231211,105600,1247319890,5120,5120,5120,5120,300
20231211,105500,1245783890,5120,5130,5130,5120,11
20231211,105400,1245727470,5130,5120,5130,5120,898
20231211,105300,1241127810,5120,5120,5120,5120,188
20231211,105200,1240165250,5120,5130,5130,5120,42
20231211,105100,1239950160,5140,5130,5140,5130,1038
20231211,105000,1234625190,5130,5130,5130,5120,645
20231211,104900,1231317930,5130,5150,5160,5130,182
20231211,104800,1230384180,5140,5120,5160,5110,6953
20231211,104700,1194807740,5130,5140,5140,5120,1337
20231211,104600,1187956700,5130,5130,5130,5130,531
20231211,104500,1185232670,5130,5130,5130,5120,2865
20231211,104400,1170549060,5130,5130,5140,5130,2732
20231211,104300,1156532380,5130,5190,5190,5130,22278
20231211,104200,1041797810,5170,5180,5190,5160,1889
20231211,104100,1032009230,5170,5170,5180,5160,1564
20231211,104000,1023924430,5170,5180,5180,5150,5906
20231211,103900,993432690,5180,5190,5200,5170,10960
20231211,103800,936546750,5200,5190,5200,5180,12883
20231211,103700,869662870,5190,5170,5190,5170,5439
20231211,103600,841444750,5180,5180,5180,5170,2746
20231211,103500,827223420,5170,5180,5190,5160,13868
20231211,103400,755436410,5170,5160,5180,5160,5057
20231211,103300,729272670,5170,5160,5170,5150,2658
20231211,103200,715551390,5150,5150,5160,5150,974
20231211,103100,710529970,5160,5150,5160,5130,780
20231211,103000,706513830,5140,5150,5160,5140,3795
20231211,102900,686979780,5160,5160,5160,5150,928
20231211,102800,682192620,5150,5140,5160,5140,1564
20231211,102700,674143010,5150,5150,5160,5140,2967
20231211,102600,658857790,5160,5150,5160,5140,2060
20231211,102500,648249630,5140,5140,5150,5140,844
20231211,102400,643908430,5150,5140,5150,5130,1884
20231211,102300,634219950,5150,5150,5160,5130,2596
20231211,102200,620864990,5160,5130,5160,5130,6054
20231211,102100,589699220,5140,5130,5150,5130,2466
20231211,102000,577022250,5150,5130,5150,5130,3044
20231211,101900,561373400,5140,5130,5140,5120,2644
20231211,101800,547795860,5130,5120,5130,5110,398
20231211,101700,545757070,5110,5110,5110,5110,766
20231211,101600,541842810,5110,5110,5110,5110,10
20231211,101500,541791710,5110,5120,5120,5110,548
20231211,101400,538991130,5130,5120,5130,5110,10080
20231211,101300,487377210,5130,5130,5130,5120,1100
20231211,101200,481745010,5120,5130,5130,5120,30
20231211,101100,481591120,5130,5130,5130,5130,110
20231211,101000,481026820,5130,5120,5130,5120,40
20231211,100900,480821720,5130,5140,5150,5130,433
20231211,100800,478596290,5140,5140,5140,5140,374
20231211,100700,476673930,5140,5140,5140,5120,541
20231211,100600,473897190,5130,5130,5150,5130,1029
20231211,100500,468613720,5130,5130,5130,5120,762
20231211,100400,464706660,5130,5130,5130,5130,16
20231211,100300,464624580,5120,5140,5140,5120,616
20231211,100200,461465450,5140,5130,5140,5130,56
20231211,100100,461178160,5120,5120,5120,5120,279
20231211,100000,459749680,5120,5130,5130,5120,401
20231211,095900,457693550,5130,5130,5140,5130,985
20231211,095800,452640400,5140,5120,5140,5120,3390
20231211,095700,435258980,5120,5120,5120,5120,644
20231211,095600,431961700,5120,5120,5120,5120,2
20231211,095500,431951460,5100,5100,5100,5100,175
20231211,095400,431058960,5100,5110,5110,5090,3244
20231211,095300,414535540,5120,5120,5130,5120,826
20231211,095200,410306400,5120,5120,5130,5120,146
20231211,095100,409558670,5120,5110,5120,5110,1091
20231211,095000,403973930,5110,5090,5110,5090,32
20231211,094900,403811010,5090,5100,5100,5090,1231
20231211,094800,397544720,5100,5090,5100,5090,59
20231211,094700,397244320,5090,5100,5100,5090,708
20231211,094600,393637760,5100,5100,5100,5100,116
20231211,094500,393046160,5100,5100,5100,5100,662
20231211,094400,389669960,5110,5090,5110,5090,748
20231211,094300,385854470,5090,5090,5100,5080,887
20231211,094200,381339710,5090,5090,5110,5090,304
20231211,094100,379792320,5090,5100,5100,5090,1239
20231211,094000,373478590,5100,5090,5100,5090,1235
20231211,093900,367192430,5090,5100,5100,5090,941
20231211,093800,362394540,5100,5110,5110,5100,663
20231211,093700,359012840,5110,5110,5110,5110,1147
20231211,093600,353151670,5120,5130,5130,5120,72
20231211,093500,352782770,5130,5110,5130,5110,1390
20231211,093400,345673760,5120,5130,5130,5110,1105
20231211,093300,340018810,5130,5130,5130,5130,4
20231211,093200,339998290,5130,5130,5140,5120,1624
20231211,093100,331667560,5140,5140,5140,5140,69
20231211,093000,331312900,5140,5130,5140,5130,728
20231211,092900,327573130,5130,5130,5140,5130,914
20231211,092800,322883580,5130,5130,5130,5130,441
20231211,092700,320621250,5130,5110,5130,5110,50
20231211,092600,320364860,5110,5120,5120,5110,3001
20231211,092500,305018010,5120,5120,5120,5120,1465
20231211,092400,297517210,5110,5120,5120,5110,237
20231211,092300,296305830,5110,5110,5120,5110,879
20231211,092200,291814030,5110,5120,5130,5110,457
20231211,092100,289475240,5120,5120,5130,5120,1062
20231211,092000,284037750,5120,5120,5130,5120,55
20231211,091900,283755950,5120,5130,5130,5120,347
20231211,091800,281979080,5120,5120,5120,5110,483
20231211,091700,279506150,5120,5120,5130,5120,2335
20231211,091600,267549550,5130,5120,5130,5120,502
20231211,091500,264979300,5130,5130,5130,5130,2252
20231211,091400,253426540,5130,5130,5140,5130,1197
20231211,091300,247276050,5130,5130,5130,5120,1762
20231211,091200,238239300,5110,5110,5110,5110,0
20231211,091100,238239300,5110,5120,5130,5100,15382
20231211,091000,159508070,5110,5120,5130,5110,1296
20231211,090900,152872080,5130,5130,5130,5130,1943
20231211,090800,142904490,5120,5120,5130,5120,1106
20231211,090700,137235030,5120,5110,5120,5110,2142
20231211,090600,126268760,5100,5090,5110,5090,3170
20231211,090500,110106790,5090,5090,5100,5090,821
20231211,090400,105927800,5100,5120,5120,5100,2417
20231211,090300,93573170,5110,5090,5110,5090,1983
20231211,090200,83446350,5090,5070,5090,5060,4882
20231211,090100,58693360,5070,5070,5070,5070,2227
20231211,090000,47402470,5070,5070,5090,5070,8443
Reference in New Issue Copy Permalink