ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/041920/min/candle-20231214.csv

626 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192300,2491595750,6980,6980,6980,6980,10222
20231214,192200,2491595750,6980,6980,6980,6980,0
20231214,192100,2491595750,6980,6980,6980,6980,0
20231214,192000,2491595750,6980,6980,6980,6980,0
20231214,191900,2491595750,6980,6980,6980,6980,0
20231214,191800,2491595750,6980,6980,6980,6980,0
20231214,191700,2491595750,6980,6980,6980,6980,0
20231214,191600,2491595750,6980,6980,6980,6980,0
20231214,191500,2491595750,6980,6980,6980,6980,0
20231214,191400,2491595750,6980,6980,6980,6980,0
20231214,191300,2491595750,6980,6980,6980,6980,0
20231214,191200,2491595750,6980,6980,6980,6980,0
20231214,191100,2491595750,6980,6980,6980,6980,0
20231214,191000,2491595750,6980,6980,6980,6980,0
20231214,190900,2491595750,6980,6980,6980,6980,0
20231214,190800,2491595750,6980,6980,6980,6980,0
20231214,190700,2491595750,6980,6980,6980,6980,0
20231214,190600,2491595750,6980,6980,6980,6980,0
20231214,190500,2491595750,6980,6980,6980,6980,0
20231214,190400,2491595750,6980,6980,6980,6980,0
20231214,190300,2491595750,6980,6980,6980,6980,0
20231214,190200,2491595750,6980,6980,6980,6980,0
20231214,190100,2491595750,6980,6980,6980,6980,0
20231214,190000,2491595750,6980,6980,6980,6980,0
20231214,185900,2491595750,6980,6980,6980,6980,0
20231214,185800,2491595750,6980,6980,6980,6980,0
20231214,185700,2491595750,6980,6980,6980,6980,0
20231214,185600,2491595750,6980,6980,6980,6980,0
20231214,185500,2491595750,6980,6980,6980,6980,0
20231214,185400,2491595750,6980,6980,6980,6980,0
20231214,185300,2491595750,6980,6980,6980,6980,10222
20231214,185200,2491595750,6980,6980,6980,6980,0
20231214,185100,2491595750,6980,6980,6980,6980,0
20231214,185000,2491595750,6980,6980,6980,6980,0
20231214,184900,2491595750,6980,6980,6980,6980,0
20231214,184800,2491595750,6980,6980,6980,6980,0
20231214,184700,2491595750,6980,6980,6980,6980,0
20231214,184600,2491595750,6980,6980,6980,6980,0
20231214,184500,2491595750,6980,6980,6980,6980,0
20231214,184400,2491595750,6980,6980,6980,6980,0
20231214,184300,2491595750,6980,6980,6980,6980,0
20231214,184200,2491595750,6980,6980,6980,6980,0
20231214,184100,2491595750,6980,6980,6980,6980,0
20231214,184000,2491595750,6980,6980,6980,6980,0
20231214,183900,2491595750,6980,6980,6980,6980,0
20231214,183800,2491595750,6980,6980,6980,6980,0
20231214,183700,2491595750,6980,6980,6980,6980,0
20231214,183600,2491595750,6980,6980,6980,6980,0
20231214,183500,2491595750,6980,6980,6980,6980,0
20231214,183400,2491595750,6980,6980,6980,6980,0
20231214,183300,2491595750,6980,6980,6980,6980,0
20231214,183200,2491595750,6980,6980,6980,6980,0
20231214,183100,2491595750,6980,6980,6980,6980,0
20231214,183000,2491595750,6980,6980,6980,6980,0
20231214,182900,2491595750,6980,6980,6980,6980,0
20231214,182800,2491595750,6980,6980,6980,6980,0
20231214,182700,2491595750,6980,6980,6980,6980,0
20231214,182600,2491595750,6980,6980,6980,6980,0
20231214,182500,2491595750,6980,6980,6980,6980,0
20231214,182400,2491595750,6980,6980,6980,6980,0
20231214,182300,2491595750,6980,6980,6980,6980,10222
20231214,182200,2491595750,6980,6980,6980,6980,0
20231214,182100,2491595750,6980,6980,6980,6980,0
20231214,182000,2491595750,6980,6980,6980,6980,0
20231214,181900,2491595750,6980,6980,6980,6980,0
20231214,181800,2491595750,6980,6980,6980,6980,0
20231214,181700,2491595750,6980,6980,6980,6980,0
20231214,181600,2491595750,6980,6980,6980,6980,0
20231214,181500,2491595750,6980,6980,6980,6980,0
20231214,181400,2491595750,6980,6980,6980,6980,0
20231214,181300,2491595750,6980,6980,6980,6980,0
20231214,181200,2491595750,6980,6980,6980,6980,0
20231214,181100,2491595750,6980,6980,6980,6980,0
20231214,181000,2491595750,6980,6980,6980,6980,0
20231214,180900,2491595750,6980,6980,6980,6980,0
20231214,180800,2491595750,6980,6980,6980,6980,0
20231214,180700,2491595750,6980,6980,6980,6980,0
20231214,180600,2491595750,6980,6980,6980,6980,0
20231214,180500,2491595750,6980,6980,6980,6980,0
20231214,180400,2491595750,6980,6980,6980,6980,0
20231214,180300,2491595750,6980,6980,6980,6980,0
20231214,180200,2491595750,6980,6980,6980,6980,0
20231214,180100,2491595750,6980,6980,6980,6980,0
20231214,180000,2491595750,6980,6980,6980,6980,0
20231214,175900,2491595750,6980,6980,6980,6980,0
20231214,175800,2491595750,6980,6980,6980,6980,0
20231214,175700,2491595750,6980,6980,6980,6980,0
20231214,175600,2491595750,6980,6980,6980,6980,0
20231214,175500,2491595750,6980,6980,6980,6980,0
20231214,175400,2491595750,6980,6980,6980,6980,0
20231214,175300,2491595750,6980,6980,6980,6980,10222
20231214,175200,2491595750,6980,6980,6980,6980,0
20231214,175100,2491595750,6980,6980,6980,6980,0
20231214,175000,2491595750,6980,6980,6980,6980,0
20231214,174900,2491595750,6980,6980,6980,6980,0
20231214,174800,2491595750,6980,6980,6980,6980,0
20231214,174700,2491595750,6980,6980,6980,6980,0
20231214,174600,2491595750,6980,6980,6980,6980,0
20231214,174500,2491595750,6980,6980,6980,6980,0
20231214,174400,2491595750,6980,6980,6980,6980,0
20231214,174300,2491595750,6980,6980,6980,6980,0
20231214,174200,2491595750,6980,6980,6980,6980,0
20231214,174100,2491595750,6980,6980,6980,6980,0
20231214,174000,2491595750,6980,6980,6980,6980,0
20231214,173900,2491595750,6980,6980,6980,6980,0
20231214,173800,2491595750,6980,6980,6980,6980,0
20231214,173700,2491595750,6980,6980,6980,6980,0
20231214,173600,2491595750,6980,6980,6980,6980,0
20231214,173500,2491595750,6980,6980,6980,6980,0
20231214,173400,2491595750,6980,6980,6980,6980,0
20231214,173300,2491595750,6980,6980,6980,6980,0
20231214,173200,2491595750,6980,6980,6980,6980,0
20231214,173100,2491595750,6980,6980,6980,6980,0
20231214,173000,2491595750,6980,6980,6980,6980,0
20231214,172900,2491595750,6980,6980,6980,6980,0
20231214,172800,2491595750,6980,6980,6980,6980,0
20231214,172700,2491595750,6980,6980,6980,6980,0
20231214,172600,2491595750,6980,6980,6980,6980,0
20231214,172500,2491595750,6980,6980,6980,6980,0
20231214,172400,2491595750,6980,6980,6980,6980,0
20231214,172300,2491595750,6980,6980,6980,6980,10222
20231214,172200,2491595750,6980,6980,6980,6980,0
20231214,172100,2491595750,6980,6980,6980,6980,0
20231214,172000,2491595750,6980,6980,6980,6980,0
20231214,171900,2491595750,6980,6980,6980,6980,0
20231214,171800,2491595750,6980,6980,6980,6980,0
20231214,171700,2491595750,6980,6980,6980,6980,0
20231214,171600,2491595750,6980,6980,6980,6980,0
20231214,171500,2491595750,6980,6980,6980,6980,0
20231214,171400,2491595750,6980,6980,6980,6980,0
20231214,171300,2491595750,6980,6980,6980,6980,0
20231214,171200,2491595750,6980,6980,6980,6980,0
20231214,171100,2491595750,6980,6980,6980,6980,0
20231214,171000,2491595750,6980,6980,6980,6980,0
20231214,170900,2491595750,6980,6980,6980,6980,0
20231214,170800,2491595750,6980,6980,6980,6980,0
20231214,170700,2491595750,6980,6980,6980,6980,0
20231214,170600,2491595750,6980,6980,6980,6980,0
20231214,170500,2491595750,6980,6980,6980,6980,0
20231214,170400,2491595750,6980,6980,6980,6980,0
20231214,170300,2491595750,6980,6980,6980,6980,0
20231214,170200,2491595750,6980,6980,6980,6980,0
20231214,170100,2491595750,6980,6980,6980,6980,0
20231214,170000,2491595750,6980,6980,6980,6980,0
20231214,165900,2491595750,6980,6980,6980,6980,0
20231214,165800,2491595750,6980,6980,6980,6980,0
20231214,165700,2491595750,6980,6980,6980,6980,0
20231214,165600,2491595750,6980,6980,6980,6980,0
20231214,165500,2491595750,6980,6980,6980,6980,0
20231214,165400,2491595750,6980,6980,6980,6980,0
20231214,165300,2491595750,6980,6980,6980,6980,10222
20231214,165200,2491595750,6980,6980,6980,6980,0
20231214,165100,2491595750,6980,6980,6980,6980,0
20231214,165000,2491595750,6980,6980,6980,6980,0
20231214,164900,2491595750,6980,6980,6980,6980,0
20231214,164800,2491595750,6980,6980,6980,6980,0
20231214,164700,2491595750,6980,6980,6980,6980,0
20231214,164600,2491595750,6980,6980,6980,6980,0
20231214,164500,2491595750,6980,6980,6980,6980,0
20231214,164400,2491595750,6980,6980,6980,6980,0
20231214,164300,2491595750,6980,6980,6980,6980,0
20231214,164200,2491595750,6980,6980,6980,6980,0
20231214,164100,2491595750,6980,6980,6980,6980,0
20231214,164000,2491595750,6980,6980,6980,6980,0
20231214,163900,2491595750,6980,6980,6980,6980,0
20231214,163800,2491595750,6980,6980,6980,6980,0
20231214,163700,2491595750,6980,6980,6980,6980,0
20231214,163600,2491595750,6980,6980,6980,6980,0
20231214,163500,2491595750,6980,6980,6980,6980,0
20231214,163400,2491595750,6980,6980,6980,6980,0
20231214,163300,2491595750,6980,6980,6980,6980,0
20231214,163200,2491595750,6980,6980,6980,6980,0
20231214,163100,2491595750,6980,6980,6980,6980,0
20231214,163000,2491595750,6980,6980,6980,6980,0
20231214,162900,2491595750,6980,6980,6980,6980,0
20231214,162800,2491595750,6980,6980,6980,6980,0
20231214,162700,2491595750,6980,6980,6980,6980,0
20231214,162600,2491595750,6980,6980,6980,6980,0
20231214,162500,2491595750,6980,6980,6980,6980,0
20231214,162400,2491595750,6980,6980,6980,6980,0
20231214,162300,2491595750,6980,6980,6980,6980,10222
20231214,162200,2491595750,6980,6980,6980,6980,0
20231214,162100,2491595750,6980,6980,6980,6980,0
20231214,162000,2491595750,6980,6980,6980,6980,0
20231214,161900,2491595750,6980,6980,6980,6980,0
20231214,161800,2491595750,6980,6980,6980,6980,0
20231214,161700,2491595750,6980,6980,6980,6980,0
20231214,161600,2491595750,6980,6980,6980,6980,0
20231214,161500,2491595750,6980,6980,6980,6980,0
20231214,161400,2491595750,6980,6980,6980,6980,0
20231214,161300,2491595750,6980,6980,6980,6980,0
20231214,161200,2491595750,6980,6980,6980,6980,0
20231214,161100,2491595750,6980,6980,6980,6980,0
20231214,161000,2491595750,6980,6980,6980,6980,0
20231214,160900,2491595750,6980,6980,6980,6980,0
20231214,160800,2491595750,6980,6980,6980,6980,0
20231214,160700,2491595750,6980,6980,6980,6980,0
20231214,160600,2491595750,6980,6980,6980,6980,0
20231214,160500,2491595750,6980,6980,6980,6980,0
20231214,160400,2491595750,6980,6980,6980,6980,0
20231214,160300,2491595750,6980,6980,6980,6980,0
20231214,160200,2491595750,6980,6980,6980,6980,0
20231214,160100,2491595750,6980,6980,6980,6980,0
20231214,160000,2491595750,6980,6980,6980,6980,0
20231214,155900,2491595750,6980,6980,6980,6980,0
20231214,155800,2491595750,6980,6980,6980,6980,0
20231214,155700,2491595750,6980,6980,6980,6980,0
20231214,155600,2491595750,6980,6980,6980,6980,0
20231214,155500,2491595750,6980,6980,6980,6980,0
20231214,155400,2491595750,6980,6980,6980,6980,0
20231214,155300,2491595750,6980,6980,6980,6980,10222
20231214,155200,2491595750,6980,6980,6980,6980,0
20231214,155100,2491595750,6980,6980,6980,6980,0
20231214,155000,2491595750,6980,6980,6980,6980,0
20231214,154900,2491595750,6980,6980,6980,6980,0
20231214,154800,2491595750,6980,6980,6980,6980,0
20231214,154700,2491595750,6980,6980,6980,6980,0
20231214,154600,2491595750,6980,6980,6980,6980,0
20231214,154500,2491595750,6980,6980,6980,6980,0
20231214,154400,2491595750,6980,6980,6980,6980,0
20231214,154300,2491595750,6980,6980,6980,6980,0
20231214,154200,2491595750,6980,6980,6980,6980,0
20231214,154100,2491595750,6980,6980,6980,6980,0
20231214,154000,2491595750,6980,6980,6980,6980,0
20231214,153900,2491595750,6980,6980,6980,6980,0
20231214,153800,2491595750,6980,6980,6980,6980,0
20231214,153700,2491595750,6980,6980,6980,6980,0
20231214,153600,2491595750,6980,6980,6980,6980,0
20231214,153500,2491595750,6980,6980,6980,6980,0
20231214,153400,2491595750,6980,6980,6980,6980,0
20231214,153300,2491595750,6980,6980,6980,6980,0
20231214,153200,2491595750,6980,6980,6980,6980,0
20231214,153100,2491595750,6980,6980,6980,6980,0
20231214,153000,2491595750,6980,6980,6980,6980,10222
20231214,152900,2420246190,6980,6980,6980,6980,0
20231214,152800,2420246190,6980,6980,6980,6980,0
20231214,152700,2420246190,6980,6980,6980,6980,0
20231214,152600,2420246190,6980,6980,6980,6980,0
20231214,152500,2420246190,6980,6980,6980,6980,0
20231214,152400,2420246190,6980,6980,6980,6980,0
20231214,152300,2420246190,6980,6980,6980,6980,0
20231214,152200,2420246190,6980,6980,6980,6980,0
20231214,152100,2420246190,6980,6980,6980,6980,0
20231214,152000,2420246190,6980,6980,6980,6980,0
20231214,151900,2420246190,6980,6960,6980,6950,3240
20231214,151800,2397656800,6960,6970,6970,6950,926
20231214,151700,2391211640,6970,6970,6980,6960,2500
20231214,151600,2373789080,6980,6960,6980,6960,327
20231214,151500,2371510080,6960,6960,6960,6950,668
20231214,151400,2366862460,6950,6960,6960,6950,1403
20231214,151300,2357105500,6960,6970,6970,6960,963
20231214,151200,2350398390,6970,6970,6970,6970,1385
20231214,151100,2340744940,6970,6960,6970,6960,1110
20231214,151000,2333017900,6980,6990,6990,6960,4352
20231214,150900,2302684690,6980,6980,6990,6970,1282
20231214,150800,2293736330,6970,6980,6980,6970,1142
20231214,150700,2285775770,6980,6990,6990,6980,1854
20231214,150600,2272825810,6990,6960,6990,6960,5082
20231214,150500,2237388600,6960,6950,6960,6950,305
20231214,150400,2235266760,6940,6950,6960,6940,83
20231214,150300,2234689870,6950,6950,6950,6940,1943
20231214,150200,2221190390,6960,6960,6960,6960,992
20231214,150100,2214286070,6970,6960,6970,6960,678
20231214,150000,2209563860,6960,6960,6960,6960,1449
20231214,145900,2199478820,6960,6950,6960,6950,1412
20231214,145800,2189658120,6950,6950,6960,6950,1284
20231214,145700,2180732910,6940,6940,6950,6940,2122
20231214,145600,2165990430,6940,6950,6950,6940,1113
20231214,145500,2158262890,6950,6930,6950,6930,1021
20231214,145400,2151179640,6930,6940,6940,6930,497
20231214,145300,2147732460,6940,6940,6940,6930,380
20231214,145200,2145095270,6940,6940,6950,6930,1301
20231214,145100,2136076220,6950,6950,6950,6940,962
20231214,145000,2129395890,6950,6940,6950,6940,1039
20231214,144900,2122184620,6940,6920,6940,6920,3858
20231214,144800,2095464640,6920,6910,6920,6910,73
20231214,144700,2094960200,6920,6920,6920,6920,308
20231214,144600,2092828840,6920,6910,6920,6910,492
20231214,144500,2089427170,6920,6920,6920,6910,205
20231214,144400,2088009920,6920,6900,6920,6900,701
20231214,144300,2083166750,6880,6880,6900,6880,1537
20231214,144200,2072577410,6880,6880,6900,6880,889
20231214,144100,2066459050,6880,6880,6880,6880,10
20231214,144000,2066390250,6890,6880,6890,6880,2118
20231214,143900,2051799230,6890,6890,6890,6890,610
20231214,143800,2047596330,6890,6910,6910,6890,704
20231214,143700,2042744130,6920,6920,6920,6920,0
20231214,143600,2042744130,6920,6920,6920,6920,308
20231214,143500,2040612770,6920,6920,6920,6920,3
20231214,143400,2040592010,6920,6900,6920,6900,1392
20231214,143300,2030979500,6900,6900,6900,6900,1
20231214,143200,2030972600,6900,6890,6900,6890,1061
20231214,143100,2023659460,6890,6890,6890,6890,236
20231214,143000,2022033420,6890,6890,6890,6890,2798
20231214,142900,2002755200,6890,6900,6900,6890,1134
20231214,142800,1994931420,6910,6910,6910,6910,234
20231214,142700,1993314480,6910,6910,6910,6910,296
20231214,142600,1991269120,6910,6920,6920,6910,128
20231214,142500,1990384130,6920,6920,6930,6920,760
20231214,142400,1985124430,6930,6940,6940,6930,151
20231214,142300,1984077990,6920,6930,6940,6920,850
20231214,142200,1978186500,6920,6920,6920,6920,382
20231214,142100,1975543060,6910,6910,6910,6910,852
20231214,142000,1969655740,6910,6910,6910,6910,403
20231214,141900,1966871010,6910,6910,6910,6910,409
20231214,141800,1964044820,6910,6900,6910,6900,511
20231214,141700,1960514210,6900,6900,6900,6900,0
20231214,141600,1960514210,6900,6910,6910,6900,71
20231214,141500,1960023790,6910,6890,6910,6890,1193
20231214,141400,1951791550,6890,6890,6890,6890,28
20231214,141300,1951598630,6890,6900,6900,6890,1576
20231214,141200,1940725470,6900,6910,6910,6900,132
20231214,141100,1939813950,6910,6920,6920,6910,3080
20231214,141000,1918530150,6910,6920,6920,6910,60
20231214,140900,1918115450,6920,6920,6920,6920,3030
20231214,140800,1897147850,6920,6910,6920,6910,91
20231214,140700,1896519030,6900,6910,6910,6900,144
20231214,140600,1895524230,6910,6910,6910,6910,1
20231214,140500,1895517320,6910,6910,6910,6910,235
20231214,140400,1893893470,6910,6910,6910,6910,19
20231214,140300,1893762180,6910,6910,6910,6910,51
20231214,140200,1893409770,6920,6920,6920,6920,0
20231214,140100,1893409770,6920,6920,6920,6920,13
20231214,140000,1893319810,6920,6920,6920,6920,10
20231214,135900,1893250610,6930,6920,6930,6920,740
20231214,135800,1888129770,6930,6920,6930,6920,95
20231214,135700,1887471800,6920,6920,6920,6920,991
20231214,135600,1880614080,6920,6910,6930,6910,1010
20231214,135500,1873622660,6910,6900,6910,6900,167
20231214,135400,1872469860,6900,6900,6900,6900,884
20231214,135300,1866370260,6890,6890,6890,6890,55
20231214,135200,1865991310,6880,6880,6880,6880,0
20231214,135100,1865991310,6880,6890,6890,6880,1049
20231214,135000,1858773900,6890,6890,6890,6880,15
20231214,134900,1858670560,6890,6890,6890,6890,362
20231214,134800,1856176380,6890,6890,6890,6890,0
20231214,134700,1856176380,6890,6890,6890,6890,421
20231214,134600,1853275690,6890,6900,6900,6890,277
20231214,134500,1851367150,6900,6900,6900,6900,10
20231214,134400,1851298150,6900,6900,6900,6900,0
20231214,134300,1851298150,6900,6910,6910,6900,485
20231214,134200,1847951150,6910,6910,6910,6910,723
20231214,134100,1842955220,6910,6920,6920,6910,2305
20231214,134000,1827026670,6910,6900,6910,6900,457
20231214,133900,1823869300,6900,6900,6900,6900,615
20231214,133800,1819625800,6900,6900,6910,6900,98
20231214,133700,1818949400,6900,6900,6900,6900,202
20231214,133600,1817555600,6900,6900,6900,6900,4
20231214,133500,1817528000,6900,6900,6900,6900,5
20231214,133400,1817493500,6880,6880,6880,6880,223
20231214,133300,1815959260,6910,6910,6910,6910,0
20231214,133200,1815959260,6910,6900,6910,6900,500
20231214,133100,1812508260,6870,6900,6900,6870,1146
20231214,133000,1804613900,6890,6890,6890,6890,0
20231214,132900,1804613900,6890,6900,6900,6890,183
20231214,132800,1803351710,6900,6900,6900,6900,131
20231214,132700,1802447810,6890,6890,6890,6890,1
20231214,132600,1802440920,6900,6900,6900,6900,0
20231214,132500,1802440920,6900,6900,6900,6900,38
20231214,132400,1802178720,6900,6910,6910,6900,40
20231214,132300,1801902370,6900,6910,6910,6900,516
20231214,132200,1798341950,6900,6900,6900,6900,0
20231214,132100,1798341950,6900,6900,6900,6900,160
20231214,132000,1797237950,6900,6900,6900,6900,35
20231214,131900,1796996450,6900,6950,6950,6900,1020
20231214,131800,1789910510,6960,6930,6960,6930,1610
20231214,131700,1778726020,6930,6940,6940,6930,1716
20231214,131600,1766817080,6930,6910,6930,6910,2828
20231214,131500,1747232510,6900,6900,6900,6900,304
20231214,131400,1745134910,6910,6900,6910,6900,1142
20231214,131300,1737254610,6900,6900,6900,6900,0
20231214,131200,1737254610,6900,6890,6900,6890,209
20231214,131100,1735814590,6880,6890,6890,6880,33
20231214,131000,1735587520,6890,6890,6890,6890,72
20231214,130900,1735091440,6890,6890,6890,6890,101
20231214,130800,1734395550,6890,6900,6900,6890,211
20231214,130700,1732940150,6900,6900,6900,6900,670
20231214,130600,1728317150,6910,6910,6910,6910,121
20231214,130500,1727481040,6910,6900,6910,6900,431
20231214,130400,1724506550,6910,6900,6910,6900,440
20231214,130300,1721469190,6900,6890,6900,6890,1317
20231214,130200,1712389250,6880,6880,6880,6880,205
20231214,130100,1710978850,6860,6860,6860,6860,0
20231214,130000,1710978850,6860,6860,6860,6860,0
20231214,125900,1710978850,6860,6860,6860,6860,0
20231214,125800,1710978850,6860,6860,6860,6860,14
20231214,125700,1710882810,6870,6860,6870,6860,141
20231214,125600,1709914730,6860,6860,6860,6860,76
20231214,125500,1709393370,6840,6840,6840,6840,5
20231214,125400,1709359170,6840,6840,6840,6840,0
20231214,125300,1709359170,6840,6840,6840,6840,5
20231214,125200,1709324970,6840,6840,6840,6840,0
20231214,125100,1709324970,6840,6870,6870,6840,1475
20231214,125000,1699224410,6860,6860,6860,6860,0
20231214,124900,1699224410,6860,6860,6860,6860,200
20231214,124800,1697852410,6860,6870,6870,6860,1049
20231214,124700,1690655840,6880,6900,6900,6880,575
20231214,124600,1686696940,6900,6900,6900,6900,0
20231214,124500,1686696940,6900,6890,6900,6890,333
20231214,124400,1684400060,6890,6890,6900,6890,514
20231214,124300,1680856540,6880,6880,6880,6880,6
20231214,124200,1680815260,6880,6880,6880,6880,40
20231214,124100,1680540060,6880,6890,6890,6880,570
20231214,124000,1676613380,6890,6880,6890,6880,11
20231214,123900,1676537690,6880,6850,6880,6850,834
20231214,123800,1670812970,6840,6840,6840,6840,0
20231214,123700,1670812970,6840,6840,6840,6840,0
20231214,123600,1670812970,6840,6840,6840,6840,0
20231214,123500,1670812970,6840,6840,6840,6840,1
20231214,123400,1670806130,6870,6870,6870,6870,50
20231214,123300,1670462630,6880,6860,6880,6860,359
20231214,123200,1667995810,6850,6830,6860,6820,1949
20231214,123100,1654678220,6840,6840,6840,6840,0
20231214,123000,1654678220,6840,6840,6840,6840,6
20231214,122900,1654637180,6840,6840,6850,6840,183
20231214,122800,1653385410,6840,6840,6840,6840,265
20231214,122700,1651572810,6820,6820,6820,6820,0
20231214,122600,1651572810,6820,6820,6840,6820,47
20231214,122500,1651251670,6820,6830,6840,6820,127
20231214,122400,1650383790,6820,6820,6820,6820,0
20231214,122300,1650383790,6820,6820,6820,6820,66
20231214,122200,1649933670,6850,6850,6850,6850,0
20231214,122100,1649933670,6850,6850,6850,6850,0
20231214,122000,1649933670,6850,6840,6850,6840,1002
20231214,121900,1643070780,6840,6840,6840,6810,634
20231214,121800,1638748480,6830,6830,6830,6830,0
20231214,121700,1638748480,6830,6830,6830,6830,0
20231214,121600,1638748480,6830,6830,6830,6830,10
20231214,121500,1638680180,6830,6830,6830,6830,27
20231214,121400,1638495770,6830,6830,6830,6830,1
20231214,121300,1638488940,6840,6840,6840,6840,155
20231214,121200,1637428740,6830,6830,6830,6830,704
20231214,121100,1632620420,6830,6830,6830,6830,300
20231214,121000,1630571420,6850,6850,6850,6850,768
20231214,120900,1625310620,6850,6840,6850,6840,9
20231214,120800,1625249050,6840,6840,6840,6840,20
20231214,120700,1625112250,6840,6850,6850,6840,106
20231214,120600,1624386470,6870,6870,6870,6870,272
20231214,120500,1622517830,6860,6860,6860,6860,229
20231214,120400,1620946890,6860,6860,6860,6860,59
20231214,120300,1620542150,6860,6850,6860,6850,86
20231214,120200,1619952590,6840,6840,6840,6840,374
20231214,120100,1617394430,6830,6830,6830,6830,100
20231214,120000,1616711430,6840,6830,6840,6830,240
20231214,115900,1615071470,6820,6820,6820,6820,70
20231214,115800,1614594070,6810,6800,6810,6800,276
20231214,115700,1612717010,6800,6800,6800,6800,0
20231214,115600,1612717010,6800,6800,6800,6800,0
20231214,115500,1612717010,6800,6830,6830,6800,1468
20231214,115400,1602720410,6820,6820,6820,6820,147
20231214,115300,1601717870,6810,6810,6810,6810,0
20231214,115200,1601717870,6810,6820,6820,6810,18
20231214,115100,1601595180,6820,6810,6820,6810,656
20231214,115000,1597121300,6820,6820,6820,6820,0
20231214,114900,1597121300,6820,6820,6820,6820,587
20231214,114800,1593117960,6810,6810,6810,6810,42
20231214,114700,1592831940,6810,6810,6810,6810,100
20231214,114600,1592150940,6810,6810,6810,6790,3923
20231214,114500,1565513690,6800,6800,6800,6800,100
20231214,114400,1564833690,6790,6790,6790,6790,1
20231214,114300,1564826900,6790,6790,6790,6790,151
20231214,114200,1563801610,6790,6790,6790,6790,181
20231214,114100,1562572620,6790,6810,6810,6790,12843
20231214,114000,1475353270,6810,6810,6810,6810,0
20231214,113900,1475353270,6810,6800,6810,6800,9
20231214,113800,1475292030,6800,6800,6800,6800,0
20231214,113700,1475292030,6800,6820,6820,6800,2604
20231214,113600,1457583790,6810,6810,6810,6810,0
20231214,113500,1457583790,6810,6800,6810,6800,1379
20231214,113400,1448201520,6800,6810,6810,6800,494
20231214,113300,1444842120,6800,6800,6800,6800,311
20231214,113200,1442727320,6810,6810,6810,6810,47
20231214,113100,1442407250,6810,6800,6810,6800,101
20231214,113000,1441719780,6800,6810,6810,6800,940
20231214,112900,1435327650,6810,6810,6810,6800,214
20231214,112800,1433870360,6810,6810,6810,6810,2896
20231214,112700,1414148600,6810,6810,6810,6810,320
20231214,112600,1411969400,6810,6820,6820,6810,585
20231214,112500,1407979750,6820,6820,6820,6820,336
20231214,112400,1405688230,6810,6820,6820,6810,150
20231214,112300,1404665430,6810,6820,6820,6810,352
20231214,112200,1402267480,6830,6810,6830,6810,611
20231214,112100,1398098640,6810,6810,6810,6810,511
20231214,112000,1394618730,6800,6800,6810,6800,1996
20231214,111900,1381035930,6810,6830,6830,6800,4587
20231214,111800,1349761970,6830,6820,6830,6820,35
20231214,111700,1349523260,6820,6830,6830,6820,805
20231214,111600,1344028710,6840,6840,6840,6840,3403
20231214,111500,1320752190,6840,6840,6840,6840,212
20231214,111400,1319302110,6850,6850,6850,6850,1787
20231214,111300,1307061160,6850,6850,6850,6850,3092
20231214,111200,1285880960,6860,6850,6860,6850,227
20231214,111100,1284324790,6860,6860,6860,6860,2488
20231214,111000,1267257110,6870,6870,6870,6870,135
20231214,110900,1266329660,6870,6870,6870,6870,362
20231214,110800,1263842720,6890,6890,6890,6870,312
20231214,110700,1261699040,6880,6880,6880,6880,44
20231214,110600,1261396320,6880,6880,6880,6880,299
20231214,110500,1259339200,6880,6870,6880,6860,112
20231214,110400,1258569500,6860,6870,6870,6860,3050
20231214,110300,1237631490,6880,6880,6880,6880,1585
20231214,110200,1226726690,6890,6900,6900,6890,4944
20231214,110100,1192617500,6900,6900,6900,6900,34
20231214,110000,1192382900,6900,6910,6910,6900,1113
20231214,105900,1184699760,6900,6900,6900,6900,8299
20231214,105800,1127436660,6900,6900,6900,6900,823
20231214,105700,1121757960,6900,6910,6910,6900,120
20231214,105600,1120929710,6910,6910,6910,6910,82
20231214,105500,1120363090,6910,6910,6910,6910,1518
20231214,105400,1109873710,6910,6900,6910,6900,457
20231214,105300,1106715890,6900,6890,6900,6890,201
20231214,105200,1105329990,6900,6900,6900,6900,500
20231214,105100,1101879990,6900,6900,6900,6900,1020
20231214,105000,1094841990,6900,6900,6910,6900,400
20231214,104900,1092081040,6900,6890,6900,6890,177
20231214,104800,1090859790,6900,6900,6900,6900,628
20231214,104700,1086526590,6910,6910,6910,6910,14
20231214,104600,1086429850,6910,6920,6920,6900,2311
20231214,104500,1070437760,6900,6890,6910,6890,5806
20231214,104400,1030352000,6890,6890,6890,6890,106
20231214,104300,1029621660,6890,6890,6900,6890,390
20231214,104200,1026934460,6890,6880,6900,6880,313
20231214,104100,1024778110,6890,6890,6900,6890,1407
20231214,104000,1015082870,6890,6900,6900,6890,247
20231214,103900,1013380730,6900,6900,6910,6900,3019
20231214,103800,992549130,6900,6910,6910,6900,598
20231214,103700,988422190,6910,6870,6910,6870,7181
20231214,103600,938958110,6860,6870,6870,6850,207
20231214,103500,937538740,6880,6850,6880,6840,672
20231214,103400,932935500,6850,6850,6850,6850,5
20231214,103300,932901250,6850,6840,6850,6840,57
20231214,103200,932510850,6850,6850,6870,6840,2076
20231214,103100,918306110,6850,6870,6880,6850,1093
20231214,103000,910819000,6850,6870,6880,6850,307
20231214,102900,908713220,6860,6870,6870,6860,30
20231214,102800,908507270,6870,6880,6880,6870,299
20231214,102700,906450160,6880,6870,6880,6870,104
20231214,102600,905735540,6860,6860,6860,6850,149
20231214,102500,904714590,6860,6860,6860,6860,330
20231214,102400,902450790,6860,6850,6860,6850,3011
20231214,102300,881825430,6850,6870,6870,6850,466
20231214,102200,878632710,6870,6830,6870,6830,1366
20231214,102100,869290790,6830,6840,6850,6830,2872
20231214,102000,849647470,6860,6850,6860,6840,1125
20231214,101900,841941690,6860,6850,6860,6840,6890
20231214,101800,794756830,6850,6850,6860,6850,548
20231214,101700,791002020,6850,6870,6870,6850,812
20231214,101600,785437810,6880,6880,6880,6860,2453
20231214,101500,768608060,6870,6870,6880,6860,3353
20231214,101400,745572600,6880,6900,6900,6880,1214
20231214,101300,737219860,6910,6890,6910,6890,182
20231214,101200,735965860,6900,6870,6900,6870,1488
20231214,101100,725736470,6880,6890,6890,6880,2876
20231214,101000,705943940,6890,6900,6900,6890,2049
20231214,100900,691823930,6900,6930,6930,6900,6652
20231214,100800,645922560,6910,6920,6920,6900,652
20231214,100700,641422920,6930,6940,6940,6920,26
20231214,100600,641242650,6940,6920,6940,6900,7537
20231214,100500,589129270,6910,6900,6920,6890,5349
20231214,100400,552183110,6900,6900,6900,6890,1947
20231214,100300,538752840,6900,6880,6900,6880,477
20231214,100200,535471050,6890,6890,6890,6890,846
20231214,100100,529642110,6890,6890,6890,6890,486
20231214,100000,526293570,6890,6900,6900,6890,334
20231214,095900,523990310,6900,6880,6900,6880,2370
20231214,095800,507638490,6880,6880,6880,6880,454
20231214,095700,504514970,6880,6880,6880,6870,630
20231214,095600,500180620,6880,6870,6880,6870,754
20231214,095500,494993600,6880,6880,6880,6850,5085
20231214,095400,460112730,6890,6890,6890,6890,5
20231214,095300,460078280,6890,6900,6900,6890,1179
20231214,095200,451952700,6920,6920,6920,6920,27
20231214,095100,451765860,6900,6900,6900,6900,120
20231214,095000,450937860,6910,6920,6920,6910,65
20231214,094900,450488560,6920,6920,6930,6920,63
20231214,094800,450052590,6910,6930,6930,6900,327
20231214,094700,447792720,6930,6930,6930,6930,1689
20231214,094600,436087950,6940,6920,6940,6920,426
20231214,094500,433132130,6940,6900,6940,6900,61
20231214,094400,432711070,6890,6940,6940,6890,4067
20231214,094300,404580000,6940,6940,6940,6930,601
20231214,094200,400411220,6940,6930,6940,6930,288
20231214,094100,398412630,6930,6920,6930,6920,1007
20231214,094000,391436410,6920,6920,6930,6910,808
20231214,093900,385840710,6920,6910,6920,6860,3342
20231214,093800,362823650,6900,6910,6910,6900,73
20231214,093700,362319940,6910,6900,6910,6900,9
20231214,093600,362257800,6910,6900,6910,6900,456
20231214,093500,359111190,6900,6900,6900,6900,405
20231214,093400,356316690,6900,6900,6900,6880,1215
20231214,093300,347954670,6880,6900,6900,6880,223
20231214,093200,346416370,6880,6870,6880,6860,2703
20231214,093100,327829740,6870,6880,6900,6870,489
20231214,093000,324467920,6870,6860,6870,6860,151
20231214,092900,323431720,6860,6860,6860,6860,1183
20231214,092800,315316340,6860,6860,6870,6860,536
20231214,092700,311639370,6860,6880,6880,6860,125
20231214,092600,310780970,6890,6870,6890,6860,673
20231214,092500,306158780,6870,6870,6870,6870,1285
20231214,092400,297330830,6870,6890,6890,6870,413
20231214,092300,294491530,6900,6880,6910,6880,1469
20231214,092200,284384680,6880,6900,6910,6880,1445
20231214,092100,274413890,6890,6870,6890,6860,4485
20231214,092000,243611750,6850,6880,6880,6850,2150
20231214,091900,228849000,6890,6860,6890,6860,810
20231214,091800,223291720,6870,6910,6910,6870,1145
20231214,091700,215420330,6890,6890,6910,6890,966
20231214,091600,208762530,6910,6890,6910,6890,1031
20231214,091500,201638620,6890,6900,6910,6890,853
20231214,091400,195755420,6900,6890,6900,6880,173
20231214,091300,194562990,6880,6900,6930,6880,1316
20231214,091200,185477150,6930,6920,6940,6910,1503
20231214,091100,175065510,6920,6870,6920,6870,1685
20231214,091000,163451290,6870,6830,6880,6830,4520
20231214,090900,132424870,6840,6830,6850,6830,685
20231214,090800,127744200,6830,6850,6850,6830,337
20231214,090700,125442400,6860,6850,6860,6850,41
20231214,090600,125161390,6850,6830,6850,6830,595
20231214,090500,121092080,6850,6850,6860,6830,1284
20231214,090400,112306850,6870,6850,6870,6850,2897
20231214,090300,92417460,6870,6870,6870,6820,2355
20231214,090200,76288230,6870,6890,6890,6870,458
20231214,090100,73138760,6900,6860,6920,6850,6679
20231214,090000,27175290,6860,6870,6900,6860,3954
Reference in New Issue Copy Permalink