ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
cc2edade586b20b333a4e7e2f7cb62f550692583
KissMeData/099430/min/candle-20231205.csv

667 lines
32 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
20231205,200400,1349280420,6320,6320,6320,6320,3439
20231205,200300,1349280420,6320,6320,6320,6320,0
20231205,200200,1349280420,6320,6320,6320,6320,0
20231205,200100,1349280420,6320,6320,6320,6320,0
20231205,200000,1349280420,6320,6320,6320,6320,0
20231205,195900,1349280420,6320,6320,6320,6320,0
20231205,195800,1349280420,6320,6320,6320,6320,0
20231205,195700,1349280420,6320,6320,6320,6320,0
20231205,195600,1349280420,6320,6320,6320,6320,0
20231205,195500,1349280420,6320,6320,6320,6320,0
20231205,195400,1349280420,6320,6320,6320,6320,0
20231205,195300,1349280420,6320,6320,6320,6320,0
20231205,195200,1349280420,6320,6320,6320,6320,0
20231205,195100,1349280420,6320,6320,6320,6320,0
20231205,195000,1349280420,6320,6320,6320,6320,0
20231205,194900,1349280420,6320,6320,6320,6320,0
20231205,194800,1349280420,6320,6320,6320,6320,0
20231205,194700,1349280420,6320,6320,6320,6320,0
20231205,194600,1349280420,6320,6320,6320,6320,0
20231205,194500,1349280420,6320,6320,6320,6320,0
20231205,194400,1349280420,6320,6320,6320,6320,0
20231205,194300,1349280420,6320,6320,6320,6320,0
20231205,194200,1349280420,6320,6320,6320,6320,0
20231205,194100,1349280420,6320,6320,6320,6320,0
20231205,194000,1349280420,6320,6320,6320,6320,0
20231205,193900,1349280420,6320,6320,6320,6320,0
20231205,193800,1349280420,6320,6320,6320,6320,0
20231205,193700,1349280420,6320,6320,6320,6320,0
20231205,193600,1349280420,6320,6320,6320,6320,0
20231205,193500,1349280420,6320,6320,6320,6320,0
20231205,193400,1349280420,6320,6320,6320,6320,3439
20231205,193300,1349280420,6320,6320,6320,6320,0
20231205,193200,1349280420,6320,6320,6320,6320,0
20231205,193100,1349280420,6320,6320,6320,6320,0
20231205,193000,1349280420,6320,6320,6320,6320,0
20231205,192900,1349280420,6320,6320,6320,6320,0
20231205,192800,1349280420,6320,6320,6320,6320,0
20231205,192700,1349280420,6320,6320,6320,6320,0
20231205,192600,1349280420,6320,6320,6320,6320,0
20231205,192500,1349280420,6320,6320,6320,6320,0
20231205,192400,1349280420,6320,6320,6320,6320,0
20231205,192300,1349280420,6320,6320,6320,6320,0
20231205,192200,1349280420,6320,6320,6320,6320,0
20231205,192100,1349280420,6320,6320,6320,6320,0
20231205,192000,1349280420,6320,6320,6320,6320,0
20231205,191900,1349280420,6320,6320,6320,6320,0
20231205,191800,1349280420,6320,6320,6320,6320,0
20231205,191700,1349280420,6320,6320,6320,6320,0
20231205,191600,1349280420,6320,6320,6320,6320,0
20231205,191500,1349280420,6320,6320,6320,6320,0
20231205,191400,1349280420,6320,6320,6320,6320,0
20231205,191300,1349280420,6320,6320,6320,6320,0
20231205,191200,1349280420,6320,6320,6320,6320,0
20231205,191100,1349280420,6320,6320,6320,6320,0
20231205,191000,1349280420,6320,6320,6320,6320,0
20231205,190900,1349280420,6320,6320,6320,6320,0
20231205,190800,1349280420,6320,6320,6320,6320,0
20231205,190700,1349280420,6320,6320,6320,6320,0
20231205,190600,1349280420,6320,6320,6320,6320,0
20231205,190500,1349280420,6320,6320,6320,6320,0
20231205,190400,1349280420,6320,6320,6320,6320,3439
20231205,190300,1349280420,6320,6320,6320,6320,0
20231205,190200,1349280420,6320,6320,6320,6320,0
20231205,190100,1349280420,6320,6320,6320,6320,0
20231205,190000,1349280420,6320,6320,6320,6320,0
20231205,185900,1349280420,6320,6320,6320,6320,0
20231205,185800,1349280420,6320,6320,6320,6320,0
20231205,185700,1349280420,6320,6320,6320,6320,0
20231205,185600,1349280420,6320,6320,6320,6320,0
20231205,185500,1349280420,6320,6320,6320,6320,0
20231205,185400,1349280420,6320,6320,6320,6320,0
20231205,185300,1349280420,6320,6320,6320,6320,0
20231205,185200,1349280420,6320,6320,6320,6320,0
20231205,185100,1349280420,6320,6320,6320,6320,0
20231205,185000,1349280420,6320,6320,6320,6320,0
20231205,184900,1349280420,6320,6320,6320,6320,0
20231205,184800,1349280420,6320,6320,6320,6320,0
20231205,184700,1349280420,6320,6320,6320,6320,0
20231205,184600,1349280420,6320,6320,6320,6320,0
20231205,184500,1349280420,6320,6320,6320,6320,0
20231205,184400,1349280420,6320,6320,6320,6320,0
20231205,184300,1349280420,6320,6320,6320,6320,0
20231205,184200,1349280420,6320,6320,6320,6320,0
20231205,184100,1349280420,6320,6320,6320,6320,0
20231205,184000,1349280420,6320,6320,6320,6320,0
20231205,183900,1349280420,6320,6320,6320,6320,0
20231205,183800,1349280420,6320,6320,6320,6320,0
20231205,183700,1349280420,6320,6320,6320,6320,0
20231205,183600,1349280420,6320,6320,6320,6320,0
20231205,183500,1349280420,6320,6320,6320,6320,0
20231205,183400,1349280420,6320,6320,6320,6320,3439
20231205,183300,1349280420,6320,6320,6320,6320,0
20231205,183200,1349280420,6320,6320,6320,6320,0
20231205,183100,1349280420,6320,6320,6320,6320,0
20231205,183000,1349280420,6320,6320,6320,6320,0
20231205,182900,1349280420,6320,6320,6320,6320,0
20231205,182800,1349280420,6320,6320,6320,6320,0
20231205,182700,1349280420,6320,6320,6320,6320,0
20231205,182600,1349280420,6320,6320,6320,6320,0
20231205,182500,1349280420,6320,6320,6320,6320,0
20231205,182400,1349280420,6320,6320,6320,6320,0
20231205,182300,1349280420,6320,6320,6320,6320,0
20231205,182200,1349280420,6320,6320,6320,6320,0
20231205,182100,1349280420,6320,6320,6320,6320,0
20231205,182000,1349280420,6320,6320,6320,6320,0
20231205,181900,1349280420,6320,6320,6320,6320,0
20231205,181800,1349280420,6320,6320,6320,6320,0
20231205,181700,1349280420,6320,6320,6320,6320,0
20231205,181600,1349280420,6320,6320,6320,6320,0
20231205,181500,1349280420,6320,6320,6320,6320,0
20231205,181400,1349280420,6320,6320,6320,6320,0
20231205,181300,1349280420,6320,6320,6320,6320,0
20231205,181200,1349280420,6320,6320,6320,6320,0
20231205,181100,1349280420,6320,6320,6320,6320,0
20231205,181000,1349280420,6320,6320,6320,6320,0
20231205,180900,1349280420,6320,6320,6320,6320,0
20231205,180800,1349280420,6320,6320,6320,6320,0
20231205,180700,1349280420,6320,6320,6320,6320,0
20231205,180600,1349280420,6320,6320,6320,6320,0
20231205,180500,1349280420,6320,6320,6320,6320,0
20231205,180400,1349280420,6320,6320,6320,6320,3439
20231205,180300,1349280420,6320,6320,6320,6320,0
20231205,180200,1349280420,6320,6320,6320,6320,0
20231205,180100,1349280420,6320,6320,6320,6320,0
20231205,180000,1349280420,6320,6320,6320,6320,0
20231205,175900,1349280420,6320,6320,6320,6320,0
20231205,175800,1349280420,6320,6320,6320,6320,0
20231205,175700,1349280420,6320,6320,6320,6320,0
20231205,175600,1349280420,6320,6320,6320,6320,0
20231205,175500,1349280420,6320,6320,6320,6320,0
20231205,175400,1349280420,6320,6320,6320,6320,0
20231205,175300,1349280420,6320,6320,6320,6320,0
20231205,175200,1349280420,6320,6320,6320,6320,0
20231205,175100,1349280420,6320,6320,6320,6320,0
20231205,175000,1349280420,6320,6320,6320,6320,0
20231205,174900,1349280420,6320,6320,6320,6320,0
20231205,174800,1349280420,6320,6320,6320,6320,0
20231205,174700,1349280420,6320,6320,6320,6320,0
20231205,174600,1349280420,6320,6320,6320,6320,0
20231205,174500,1349280420,6320,6320,6320,6320,0
20231205,174400,1349280420,6320,6320,6320,6320,0
20231205,174300,1349280420,6320,6320,6320,6320,0
20231205,174200,1349280420,6320,6320,6320,6320,0
20231205,174100,1349280420,6320,6320,6320,6320,0
20231205,174000,1349280420,6320,6320,6320,6320,0
20231205,173900,1349280420,6320,6320,6320,6320,0
20231205,173800,1349280420,6320,6320,6320,6320,0
20231205,173700,1349280420,6320,6320,6320,6320,0
20231205,173600,1349280420,6320,6320,6320,6320,0
20231205,173500,1349280420,6320,6320,6320,6320,0
20231205,173400,1349280420,6320,6320,6320,6320,3439
20231205,173300,1349280420,6320,6320,6320,6320,0
20231205,173200,1349280420,6320,6320,6320,6320,0
20231205,173100,1349280420,6320,6320,6320,6320,0
20231205,173000,1349280420,6320,6320,6320,6320,0
20231205,172900,1349280420,6320,6320,6320,6320,0
20231205,172800,1349280420,6320,6320,6320,6320,0
20231205,172700,1349280420,6320,6320,6320,6320,0
20231205,172600,1349280420,6320,6320,6320,6320,0
20231205,172500,1349280420,6320,6320,6320,6320,0
20231205,172400,1349280420,6320,6320,6320,6320,0
20231205,172300,1349280420,6320,6320,6320,6320,0
20231205,172200,1349280420,6320,6320,6320,6320,0
20231205,172100,1349280420,6320,6320,6320,6320,0
20231205,172000,1349280420,6320,6320,6320,6320,0
20231205,171900,1349280420,6320,6320,6320,6320,0
20231205,171800,1349280420,6320,6320,6320,6320,0
20231205,171700,1349280420,6320,6320,6320,6320,0
20231205,171600,1349280420,6320,6320,6320,6320,0
20231205,171500,1349280420,6320,6320,6320,6320,0
20231205,171400,1349280420,6320,6320,6320,6320,0
20231205,171300,1349280420,6320,6320,6320,6320,0
20231205,171200,1349280420,6320,6320,6320,6320,0
20231205,171100,1349280420,6320,6320,6320,6320,0
20231205,171000,1349280420,6320,6320,6320,6320,0
20231205,170900,1349280420,6320,6320,6320,6320,0
20231205,170800,1349280420,6320,6320,6320,6320,0
20231205,170700,1349280420,6320,6320,6320,6320,0
20231205,170600,1349280420,6320,6320,6320,6320,0
20231205,170500,1349280420,6320,6320,6320,6320,0
20231205,170400,1349280420,6320,6320,6320,6320,3439
20231205,170300,1349280420,6320,6320,6320,6320,0
20231205,170200,1349280420,6320,6320,6320,6320,0
20231205,170100,1349280420,6320,6320,6320,6320,0
20231205,170000,1349280420,6320,6320,6320,6320,0
20231205,165900,1349280420,6320,6320,6320,6320,0
20231205,165800,1349280420,6320,6320,6320,6320,0
20231205,165700,1349280420,6320,6320,6320,6320,0
20231205,165600,1349280420,6320,6320,6320,6320,0
20231205,165500,1349280420,6320,6320,6320,6320,0
20231205,165400,1349280420,6320,6320,6320,6320,0
20231205,165300,1349280420,6320,6320,6320,6320,0
20231205,165200,1349280420,6320,6320,6320,6320,0
20231205,165100,1349280420,6320,6320,6320,6320,0
20231205,165000,1349280420,6320,6320,6320,6320,0
20231205,164900,1349280420,6320,6320,6320,6320,0
20231205,164800,1349280420,6320,6320,6320,6320,0
20231205,164700,1349280420,6320,6320,6320,6320,0
20231205,164600,1349280420,6320,6320,6320,6320,0
20231205,164500,1349280420,6320,6320,6320,6320,0
20231205,164400,1349280420,6320,6320,6320,6320,0
20231205,164300,1349280420,6320,6320,6320,6320,0
20231205,164200,1349280420,6320,6320,6320,6320,0
20231205,164100,1349280420,6320,6320,6320,6320,0
20231205,164000,1349280420,6320,6320,6320,6320,0
20231205,163900,1349280420,6320,6320,6320,6320,0
20231205,163800,1349280420,6320,6320,6320,6320,0
20231205,163700,1349280420,6320,6320,6320,6320,0
20231205,163600,1349280420,6320,6320,6320,6320,0
20231205,163500,1349280420,6320,6320,6320,6320,0
20231205,163400,1349280420,6320,6320,6320,6320,3439
20231205,163300,1349280420,6320,6320,6320,6320,0
20231205,163200,1349280420,6320,6320,6320,6320,0
20231205,163100,1349280420,6320,6320,6320,6320,0
20231205,163000,1349280420,6320,6320,6320,6320,0
20231205,162900,1349280420,6320,6320,6320,6320,0
20231205,162800,1349280420,6320,6320,6320,6320,0
20231205,162700,1349280420,6320,6320,6320,6320,0
20231205,162600,1349280420,6320,6320,6320,6320,0
20231205,162500,1349280420,6320,6320,6320,6320,0
20231205,162400,1349280420,6320,6320,6320,6320,0
20231205,162300,1349280420,6320,6320,6320,6320,0
20231205,162200,1349280420,6320,6320,6320,6320,0
20231205,162100,1349280420,6320,6320,6320,6320,0
20231205,162000,1349280420,6320,6320,6320,6320,0
20231205,161900,1349280420,6320,6320,6320,6320,0
20231205,161800,1349280420,6320,6320,6320,6320,0
20231205,161700,1349280420,6320,6320,6320,6320,0
20231205,161600,1349280420,6320,6320,6320,6320,0
20231205,161500,1349280420,6320,6320,6320,6320,0
20231205,161400,1349280420,6320,6320,6320,6320,0
20231205,161300,1349280420,6320,6320,6320,6320,0
20231205,161200,1349280420,6320,6320,6320,6320,0
20231205,161100,1349280420,6320,6320,6320,6320,0
20231205,161000,1349280420,6320,6320,6320,6320,0
20231205,160900,1349280420,6320,6320,6320,6320,0
20231205,160800,1349280420,6320,6320,6320,6320,0
20231205,160700,1349280420,6320,6320,6320,6320,0
20231205,160600,1349280420,6320,6320,6320,6320,0
20231205,160500,1349280420,6320,6320,6320,6320,0
20231205,160400,1349280420,6320,6320,6320,6320,3439
20231205,160300,1349280420,6320,6320,6320,6320,0
20231205,160200,1349280420,6320,6320,6320,6320,0
20231205,160100,1349280420,6320,6320,6320,6320,0
20231205,160000,1349280420,6320,6320,6320,6320,0
20231205,155900,1349280420,6320,6320,6320,6320,0
20231205,155800,1349280420,6320,6320,6320,6320,0
20231205,155700,1349280420,6320,6320,6320,6320,0
20231205,155600,1349280420,6320,6320,6320,6320,0
20231205,155500,1349280420,6320,6320,6320,6320,0
20231205,155400,1349280420,6320,6320,6320,6320,0
20231205,155300,1349280420,6320,6320,6320,6320,0
20231205,155200,1349280420,6320,6320,6320,6320,0
20231205,155100,1349280420,6320,6320,6320,6320,0
20231205,155000,1349280420,6320,6320,6320,6320,0
20231205,154900,1349280420,6320,6320,6320,6320,0
20231205,154800,1349280420,6320,6320,6320,6320,0
20231205,154700,1349280420,6320,6320,6320,6320,0
20231205,154600,1349280420,6320,6320,6320,6320,0
20231205,154500,1349280420,6320,6320,6320,6320,0
20231205,154400,1349280420,6320,6320,6320,6320,0
20231205,154300,1349280420,6320,6320,6320,6320,0
20231205,154200,1349280420,6320,6320,6320,6320,0
20231205,154100,1349280420,6320,6320,6320,6320,0
20231205,154000,1349280420,6320,6320,6320,6320,0
20231205,153900,1349280420,6320,6320,6320,6320,0
20231205,153800,1349280420,6320,6320,6320,6320,0
20231205,153700,1349280420,6320,6320,6320,6320,0
20231205,153600,1349280420,6320,6320,6320,6320,0
20231205,153500,1349280420,6320,6320,6320,6320,0
20231205,153400,1349280420,6320,6320,6320,6320,3439
20231205,153300,1349280420,6320,6320,6320,6320,0
20231205,153200,1349280420,6320,6320,6320,6320,0
20231205,153100,1349280420,6320,6320,6320,6320,0
20231205,153000,1349280420,6320,6320,6320,6320,3439
20231205,152900,1327545940,6320,6320,6320,6320,0
20231205,152800,1327545940,6320,6320,6320,6320,0
20231205,152700,1327545940,6320,6320,6320,6320,0
20231205,152600,1327545940,6320,6320,6320,6320,0
20231205,152500,1327545940,6320,6320,6320,6320,0
20231205,152400,1327545940,6320,6320,6320,6320,0
20231205,152300,1327545940,6320,6320,6320,6320,0
20231205,152200,1327545940,6320,6320,6320,6320,0
20231205,152100,1327545940,6320,6320,6320,6320,0
20231205,152000,1327545940,6320,6320,6320,6320,0
20231205,151900,1327545940,6320,6330,6330,6320,61
20231205,151800,1327160270,6320,6320,6320,6310,1108
20231205,151700,1320158760,6320,6320,6320,6320,611
20231205,151600,1316297240,6320,6310,6320,6310,281
20231205,151500,1314524120,6300,6310,6310,6300,449
20231205,151400,1311690980,6310,6300,6310,6290,3783
20231205,151300,1287864240,6300,6310,6310,6300,979
20231205,151200,1281693330,6310,6300,6310,6300,19
20231205,151100,1281573560,6300,6300,6320,6290,3320
20231205,151000,1260677670,6320,6310,6320,6290,3905
20231205,150900,1236076900,6310,6310,6310,6310,1917
20231205,150800,1223980630,6300,6310,6310,6300,81
20231205,150700,1223470320,6310,6300,6310,6300,1477
20231205,150600,1214163690,6310,6310,6310,6300,240
20231205,150500,1212651290,6310,6310,6310,6310,101
20231205,150400,1212013980,6310,6310,6310,6310,522
20231205,150300,1208720160,6320,6310,6320,6310,130
20231205,150200,1207899160,6320,6300,6320,6300,9639
20231205,150100,1147148260,6300,6310,6310,6300,5313
20231205,150000,1113676230,6310,6300,6310,6300,2217
20231205,145900,1099694940,6310,6310,6310,6310,62
20231205,145800,1099303720,6310,6320,6320,6310,734
20231205,145700,1094671870,6310,6310,6310,6310,174
20231205,145600,1093573930,6310,6310,6310,6310,1400
20231205,145500,1084739930,6320,6320,6320,6320,18
20231205,145400,1084626170,6310,6310,6310,6310,214
20231205,145300,1083275830,6310,6310,6310,6310,1395
20231205,145200,1074473380,6320,6320,6320,6320,40
20231205,145100,1074220580,6310,6310,6310,6310,215
20231205,145000,1072863930,6310,6310,6310,6300,1002
20231205,144900,1066541330,6310,6310,6310,6310,1106
20231205,144800,1059562470,6310,6310,6310,6310,204
20231205,144700,1058275230,6310,6310,6310,6310,0
20231205,144600,1058275230,6310,6320,6320,6310,4497
20231205,144500,1029898030,6320,6310,6320,6310,1366
20231205,144400,1021268910,6310,6310,6310,6310,2
20231205,144300,1021256290,6320,6320,6320,6320,11568
20231205,144200,948146530,6320,6320,6320,6320,144
20231205,144100,947236450,6320,6320,6320,6320,25
20231205,144000,947078450,6330,6330,6330,6330,0
20231205,143900,947078450,6330,6330,6330,6330,257
20231205,143800,945451640,6320,6320,6320,6320,317
20231205,143700,943448200,6320,6320,6320,6320,75
20231205,143600,942974200,6330,6330,6340,6330,516
20231205,143500,939707850,6340,6340,6340,6340,1
20231205,143400,939701510,6330,6330,6330,6330,110
20231205,143300,939005210,6330,6330,6330,6330,135
20231205,143200,938150660,6350,6350,6350,6350,30
20231205,143100,937960160,6370,6370,6370,6370,4
20231205,143000,937934680,6370,6340,6370,6330,5569
20231205,142900,902629590,6340,6340,6340,6340,0
20231205,142800,902629590,6340,6340,6340,6340,409
20231205,142700,900036530,6340,6340,6340,6340,3
20231205,142600,900017510,6340,6340,6340,6340,218
20231205,142500,898635390,6330,6330,6330,6330,789
20231205,142400,893641020,6330,6330,6330,6330,394
20231205,142300,891147000,6330,6340,6340,6330,479
20231205,142200,888114330,6340,6340,6340,6340,393
20231205,142100,885622710,6350,6340,6350,6340,443
20231205,142000,882811700,6340,6340,6340,6340,204
20231205,141900,881518340,6330,6330,6330,6330,1202
20231205,141800,873909680,6340,6340,6340,6340,0
20231205,141700,873909680,6340,6340,6340,6340,309
20231205,141600,871950620,6340,6340,6340,6340,0
20231205,141500,871950620,6340,6340,6340,6340,214
20231205,141400,870593860,6350,6340,6350,6340,9
20231205,141300,870536730,6350,6350,6350,6350,5
20231205,141200,870504980,6340,6340,6340,6340,204
20231205,141100,869211620,6340,6340,6340,6340,244
20231205,141000,867664660,6340,6340,6340,6340,387
20231205,140900,865211080,6330,6340,6340,6330,205
20231205,140800,863913420,6340,6340,6340,6340,0
20231205,140700,863913420,6340,6340,6340,6340,0
20231205,140600,863913420,6340,6330,6340,6330,161
20231205,140500,862894250,6330,6340,6340,6330,198
20231205,140400,861640430,6360,6350,6360,6350,705
20231205,140300,857163670,6350,6350,6350,6350,827
20231205,140200,851912220,6350,6350,6350,6350,48
20231205,140100,851607420,6350,6350,6350,6350,300
20231205,140000,849702420,6350,6350,6350,6350,0
20231205,135900,849702420,6350,6350,6350,6350,50
20231205,135800,849384920,6360,6360,6360,6360,3
20231205,135700,849365840,6370,6370,6370,6370,1
20231205,135600,849359470,6370,6340,6370,6340,3000
20231205,135500,830284690,6330,6330,6330,6330,1000
20231205,135400,823954690,6330,6340,6340,6330,381
20231205,135300,821542860,6340,6340,6340,6340,0
20231205,135200,821542860,6340,6340,6340,6340,14
20231205,135100,821454100,6330,6350,6350,6330,304
20231205,135000,819526710,6340,6340,6340,6340,190
20231205,134900,818322110,6330,6340,6340,6330,150
20231205,134800,817372110,6340,6340,6340,6340,258
20231205,134700,815736390,6340,6350,6350,6340,341
20231205,134600,813574440,6330,6340,6340,6330,448
20231205,134500,810734140,6350,6350,6350,6330,227
20231205,134400,809295110,6330,6340,6340,6330,1336
20231205,134300,800824880,6340,6350,6350,6340,206
20231205,134200,799518780,6340,6340,6340,6340,204
20231205,134100,798225420,6350,6350,6350,6350,0
20231205,134000,798225420,6350,6350,6350,6350,1
20231205,133900,798219070,6340,6350,6350,6340,1200
20231205,133800,790609170,6360,6360,6360,6360,1
20231205,133700,790602810,6350,6350,6350,6350,1
20231205,133600,790596460,6350,6350,6350,6350,411
20231205,133500,787986610,6360,6360,6360,6360,0
20231205,133400,787986610,6360,6350,6360,6350,25
20231205,133300,787827850,6350,6350,6350,6350,361
20231205,133200,785535500,6350,6350,6350,6350,23
20231205,133100,785389450,6350,6350,6350,6350,14
20231205,133000,785300550,6340,6340,6340,6340,204
20231205,132900,784007190,6350,6350,6350,6350,440
20231205,132800,781213190,6340,6340,6340,6340,0
20231205,132700,781213190,6340,6340,6340,6340,204
20231205,132600,779919830,6350,6360,6360,6350,7
20231205,132500,779875370,6350,6350,6350,6350,388
20231205,132400,777411570,6350,6350,6350,6350,106
20231205,132300,776738470,6360,6360,6360,6360,0
20231205,132200,776738470,6360,6360,6360,6360,24
20231205,132100,776585830,6360,6350,6360,6350,207
20231205,132000,775271350,6350,6350,6350,6350,0
20231205,131900,775271350,6350,6350,6350,6350,11
20231205,131800,775201500,6340,6340,6340,6340,490
20231205,131700,772094900,6350,6350,6350,6350,269
20231205,131600,770386750,6350,6350,6350,6350,4
20231205,131500,770361350,6350,6350,6350,6350,0
20231205,131400,770361350,6350,6350,6350,6350,0
20231205,131300,770361350,6350,6350,6350,6350,0
20231205,131200,770361350,6350,6350,6350,6350,0
20231205,131100,770361350,6350,6350,6350,6350,51
20231205,131000,770037500,6350,6350,6360,6350,735
20231205,130900,765370130,6360,6340,6360,6310,22031
20231205,130800,626079580,6340,6340,6340,6340,0
20231205,130700,626079580,6340,6350,6350,6340,183
20231205,130600,624917540,6350,6350,6350,6350,120
20231205,130500,624155540,6360,6360,6360,6360,5
20231205,130400,624123740,6350,6350,6350,6350,575
20231205,130300,620472490,6350,6350,6350,6350,500
20231205,130200,617297490,6350,6350,6350,6350,3
20231205,130100,617278440,6350,6350,6350,6350,100
20231205,130000,616643440,6350,6350,6350,6350,0
20231205,125900,616643440,6350,6350,6350,6350,19
20231205,125800,616522790,6350,6350,6350,6350,58
20231205,125700,616154490,6350,6350,6350,6350,0
20231205,125600,616154490,6350,6350,6350,6350,108
20231205,125500,615468690,6350,6350,6350,6350,12
20231205,125400,615392490,6350,6350,6350,6350,90
20231205,125300,614820990,6350,6350,6350,6350,0
20231205,125200,614820990,6350,6350,6350,6350,112
20231205,125100,614109790,6350,6350,6350,6350,50
20231205,125000,613792290,6350,6350,6350,6350,1
20231205,124900,613785940,6350,6350,6350,6350,273
20231205,124800,612052390,6350,6350,6350,6350,28
20231205,124700,611874590,6350,6350,6350,6350,6
20231205,124600,611836490,6350,6340,6350,6340,12
20231205,124500,611760370,6340,6340,6340,6340,200
20231205,124400,610492370,6340,6340,6340,6340,0
20231205,124300,610492370,6340,6350,6350,6340,143
20231205,124200,609585320,6350,6350,6350,6350,223
20231205,124100,608169270,6350,6350,6350,6350,11
20231205,124000,608099420,6350,6350,6350,6350,20
20231205,123900,607972420,6350,6350,6350,6350,1
20231205,123800,607966070,6350,6350,6350,6350,101
20231205,123700,607324720,6340,6340,6340,6340,0
20231205,123600,607324720,6340,6340,6340,6340,0
20231205,123500,607324720,6340,6340,6340,6340,400
20231205,123400,604788720,6340,6340,6340,6340,100
20231205,123300,604154720,6340,6340,6340,6340,101
20231205,123200,603514380,6360,6360,6360,6360,0
20231205,123100,603514380,6360,6360,6360,6360,187
20231205,123000,602325060,6340,6340,6340,6340,512
20231205,122900,599078980,6330,6340,6340,6330,257
20231205,122800,597451720,6340,6350,6350,6330,1561
20231205,122700,587554990,6350,6360,6360,6350,100
20231205,122600,586919190,6360,6360,6360,6360,10
20231205,122500,586855590,6350,6350,6350,6350,0
20231205,122400,586855590,6350,6350,6350,6350,1
20231205,122300,586849240,6350,6350,6350,6350,149
20231205,122200,585903090,6350,6350,6350,6350,0
20231205,122100,585903090,6350,6350,6350,6350,246
20231205,122000,584340990,6350,6360,6360,6350,5496
20231205,121900,549434360,6360,6360,6360,6360,622
20231205,121800,545478440,6370,6370,6370,6370,122
20231205,121700,544701300,6370,6370,6370,6370,0
20231205,121600,544701300,6370,6370,6370,6370,0
20231205,121500,544701300,6370,6370,6370,6370,0
20231205,121400,544701300,6370,6370,6370,6370,0
20231205,121300,544701300,6370,6370,6370,6370,113
20231205,121200,543981490,6360,6360,6360,6360,0
20231205,121100,543981490,6360,6360,6360,6360,0
20231205,121000,543981490,6360,6360,6360,6360,50
20231205,120900,543663490,6370,6370,6370,6370,0
20231205,120800,543663490,6370,6370,6370,6370,1
20231205,120700,543657120,6370,6370,6370,6370,7
20231205,120600,543612530,6370,6370,6370,6370,0
20231205,120500,543612530,6370,6370,6370,6370,0
20231205,120400,543612530,6370,6370,6370,6370,0
20231205,120300,543612530,6370,6370,6370,6370,0
20231205,120200,543612530,6370,6370,6370,6370,7
20231205,120100,543567940,6370,6370,6370,6370,0
20231205,120000,543567940,6370,6370,6370,6370,5
20231205,115900,543536090,6370,6370,6370,6370,39
20231205,115800,543287660,6380,6380,6380,6380,0
20231205,115700,543287660,6380,6380,6380,6380,1
20231205,115600,543281280,6380,6380,6380,6380,5
20231205,115500,543249380,6380,6380,6380,6380,3
20231205,115400,543230240,6370,6370,6370,6370,1
20231205,115300,543223870,6380,6380,6380,6380,5
20231205,115200,543191970,6400,6400,6400,6400,0
20231205,115100,543191970,6400,6380,6400,6380,600
20231205,115000,539356950,6380,6380,6380,6380,0
20231205,114900,539356950,6380,6380,6380,6380,0
20231205,114800,539356950,6380,6380,6380,6380,0
20231205,114700,539356950,6380,6380,6380,6380,56
20231205,114600,538999670,6380,6380,6380,6380,0
20231205,114500,538999670,6380,6380,6380,6380,0
20231205,114400,538999670,6380,6380,6380,6380,235
20231205,114300,537500370,6380,6380,6380,6380,0
20231205,114200,537500370,6380,6380,6380,6380,2
20231205,114100,537487610,6370,6370,6370,6370,10
20231205,114000,537423910,6360,6360,6360,6360,0
20231205,113900,537423910,6360,6370,6370,6360,6
20231205,113800,537385740,6350,6350,6350,6350,0
20231205,113700,537385740,6350,6350,6350,6350,0
20231205,113600,537385740,6350,6350,6350,6350,345
20231205,113500,535194990,6350,6360,6360,6350,30
20231205,113400,535004220,6360,6360,6360,6360,300
20231205,113300,533096220,6360,6360,6360,6360,2000
20231205,113200,520376220,6370,6370,6370,6360,498
20231205,113100,517203970,6370,6370,6370,6370,532
20231205,113000,513815130,6380,6380,6380,6380,10
20231205,112900,513751330,6380,6380,6380,6380,5
20231205,112800,513719430,6380,6380,6380,6380,0
20231205,112700,513719430,6380,6380,6380,6380,2
20231205,112600,513706670,6380,6380,6380,6380,156
20231205,112500,512711390,6370,6370,6370,6370,499
20231205,112400,509532760,6370,6370,6370,6370,0
20231205,112300,509532760,6370,6370,6370,6370,189
20231205,112200,508328830,6370,6380,6380,6370,120
20231205,112100,507563430,6370,6370,6370,6360,2920
20231205,112000,488986920,6400,6400,6400,6400,173
20231205,111900,487879720,6400,6400,6400,6400,0
20231205,111800,487879720,6400,6400,6400,6400,1150
20231205,111700,480519720,6390,6370,6390,6370,864
20231205,111600,475013560,6360,6360,6360,6360,29
20231205,111500,474829120,6360,6360,6360,6360,157
20231205,111400,473830600,6360,6360,6360,6360,78
20231205,111300,473334520,6360,6360,6360,6360,0
20231205,111200,473334520,6360,6350,6360,6350,46
20231205,111100,473042410,6350,6360,6360,6350,7
20231205,111000,472997900,6360,6360,6360,6360,300
20231205,110900,471089900,6360,6360,6360,6360,167
20231205,110800,470027780,6360,6350,6360,6350,340
20231205,110700,467868770,6340,6340,6340,6340,43
20231205,110600,467596150,6340,6350,6350,6340,101
20231205,110500,466955800,6340,6340,6340,6340,500
20231205,110400,463785800,6340,6340,6340,6340,0
20231205,110300,463785800,6340,6340,6340,6340,0
20231205,110200,463785800,6340,6340,6340,6340,4
20231205,110100,463760440,6370,6370,6370,6370,0
20231205,110000,463760440,6370,6360,6370,6360,102
20231205,105900,463110710,6350,6350,6350,6350,7
20231205,105800,463066260,6350,6350,6350,6350,23
20231205,105700,462920210,6350,6350,6350,6350,0
20231205,105600,462920210,6350,6350,6350,6350,400
20231205,105500,460380210,6350,6350,6350,6350,254
20231205,105400,458767310,6370,6370,6370,6370,0
20231205,105300,458767310,6370,6370,6370,6370,0
20231205,105200,458767310,6370,6370,6370,6370,1
20231205,105100,458760940,6370,6370,6370,6370,0
20231205,105000,458760940,6370,6370,6370,6370,0
20231205,104900,458760940,6370,6370,6370,6370,1
20231205,104800,458754570,6350,6350,6350,6350,400
20231205,104700,456214570,6370,6370,6370,6370,0
20231205,104600,456214570,6370,6360,6370,6360,154
20231205,104500,455234590,6370,6370,6370,6370,0
20231205,104400,455234590,6370,6370,6370,6370,1
20231205,104300,455228220,6340,6350,6350,6340,1874
20231205,104200,443342780,6370,6370,6370,6370,0
20231205,104100,443342780,6370,6370,6370,6370,19
20231205,104000,443221750,6370,6370,6370,6370,0
20231205,103900,443221750,6370,6370,6370,6370,640
20231205,103800,439144950,6370,6370,6370,6370,0
20231205,103700,439144950,6370,6360,6370,6340,1050
20231205,103600,432476830,6370,6370,6370,6370,0
20231205,103500,432476830,6370,6370,6370,6370,0
20231205,103400,432476830,6370,6370,6370,6370,170
20231205,103300,431393930,6370,6370,6370,6370,0
20231205,103200,431393930,6370,6380,6380,6370,422
20231205,103100,428704570,6380,6380,6380,6380,75
20231205,103000,428226070,6360,6360,6360,6360,0
20231205,102900,428226070,6360,6360,6360,6360,0
20231205,102800,428226070,6360,6360,6360,6360,18
20231205,102700,428111590,6360,6360,6360,6360,61
20231205,102600,427723630,6360,6360,6360,6360,20
20231205,102500,427596430,6360,6360,6360,6360,21
20231205,102400,427462870,6350,6350,6350,6350,0
20231205,102300,427462870,6350,6350,6350,6350,500
20231205,102200,424287870,6350,6350,6350,6350,0
20231205,102100,424287870,6350,6350,6350,6350,0
20231205,102000,424287870,6350,6350,6350,6350,6
20231205,101900,424249770,6350,6350,6350,6350,0
20231205,101800,424249770,6350,6350,6350,6350,0
20231205,101700,424249770,6350,6350,6350,6350,0
20231205,101600,424249770,6350,6350,6350,6350,58
20231205,101500,423881470,6340,6350,6350,6340,703
20231205,101400,419419380,6350,6360,6360,6350,1645
20231205,101300,408965930,6380,6380,6380,6380,0
20231205,101200,408965930,6380,6380,6380,6380,500
20231205,101100,405775930,6380,6380,6380,6380,30
20231205,101000,405584530,6380,6380,6380,6380,0
20231205,100900,405584530,6380,6380,6380,6380,70
20231205,100800,405137930,6360,6360,6360,6360,0
20231205,100700,405137930,6360,6360,6370,6360,741
20231205,100600,400420160,6370,6370,6370,6370,0
20231205,100500,400420160,6370,6370,6370,6370,0
20231205,100400,400420160,6370,6370,6370,6370,1
20231205,100300,400413790,6360,6360,6360,6360,0
20231205,100200,400413790,6360,6380,6380,6360,117
20231205,100100,399667770,6380,6360,6380,6360,862
20231205,100000,394173430,6380,6370,6380,6360,139
20231205,095900,393287950,6370,6370,6370,6370,1
20231205,095800,393281580,6380,6380,6380,6380,0
20231205,095700,393281580,6380,6380,6380,6380,0
20231205,095600,393281580,6380,6370,6380,6370,118
20231205,095500,392528850,6370,6370,6370,6370,150
20231205,095400,391573350,6370,6360,6370,6360,29
20231205,095300,391388840,6370,6370,6370,6370,608
20231205,095200,387515880,6380,6380,6380,6380,508
20231205,095100,384274840,6400,6400,6400,6400,2
20231205,095000,384262040,6400,6400,6400,6400,0
20231205,094900,384262040,6400,6400,6400,6400,100
20231205,094800,383622040,6390,6390,6390,6390,210
20231205,094700,382280140,6390,6390,6390,6390,15
20231205,094600,382184290,6390,6380,6390,6380,171
20231205,094500,381091670,6390,6390,6390,6390,121
20231205,094400,380318480,6390,6390,6390,6380,3
20231205,094300,380299320,6400,6400,6400,6380,38
20231205,094200,380056520,6400,6400,6400,6400,300
20231205,094100,378136520,6400,6400,6400,6400,301
20231205,094000,376210120,6400,6400,6400,6400,200
20231205,093900,374930120,6400,6400,6400,6400,342
20231205,093800,372741320,6400,6410,6410,6400,65
20231205,093700,372324890,6410,6420,6420,6400,566
20231205,093600,368692220,6420,6380,6430,6380,3347
20231205,093500,347242800,6390,6360,6390,6360,854
20231205,093400,341789380,6360,6360,6360,6360,1
20231205,093300,341783020,6350,6340,6350,6340,1676
20231205,093200,331152730,6330,6330,6330,6330,104
20231205,093100,330494410,6330,6330,6330,6320,853
20231205,093000,325097170,6320,6330,6330,6320,52
20231205,092900,324768410,6330,6330,6330,6330,0
20231205,092800,324768410,6330,6330,6330,6330,332
20231205,092700,322666850,6340,6310,6340,6310,1357
20231205,092600,314087070,6300,6300,6300,6300,938
20231205,092500,308177670,6300,6310,6310,6300,147
20231205,092400,307251250,6310,6310,6310,6300,437
20231205,092300,304496180,6300,6310,6310,6300,556
20231205,092200,300993370,6300,6300,6300,6300,0
20231205,092100,300993370,6300,6300,6300,6300,907
20231205,092000,295279270,6300,6300,6300,6290,575
20231205,091900,291660370,6280,6290,6300,6280,3333
20231205,091800,270722510,6280,6290,6300,6280,1404
20231205,091700,261893750,6290,6310,6310,6290,3000
20231205,091600,243009940,6300,6300,6300,6300,6459
20231205,091500,202318240,6300,6320,6330,6300,4162
20231205,091400,176071250,6320,6320,6320,6320,1114
20231205,091300,169030770,6320,6330,6330,6320,237
20231205,091200,167532560,6320,6320,6320,6310,3500
20231205,091100,145422560,6320,6330,6330,6320,6188
20231205,091000,106312330,6340,6340,6340,6340,713
20231205,090900,101791910,6340,6350,6350,6340,221
20231205,090800,100390560,6350,6350,6350,6340,45
20231205,090700,100104850,6360,6330,6360,6330,613
20231205,090600,96218100,6330,6320,6330,6310,1170
20231205,090500,88816410,6320,6320,6320,6320,45
20231205,090400,88532010,6320,6320,6320,6320,1
20231205,090300,88525690,6310,6320,6320,6300,9506
20231205,090200,28605780,6320,6320,6320,6320,12
20231205,090100,28529940,6310,6310,6320,6310,848
20231205,090000,23177540,6320,6310,6320,6310,3021
Reference in New Issue Copy Permalink