ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/033320/min/candle-20231208.csv

617 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
20231208,191400,2861487760,5100,5100,5100,5100,14144
20231208,191300,2861487760,5100,5100,5100,5100,0
20231208,191200,2861487760,5100,5100,5100,5100,0
20231208,191100,2861487760,5100,5100,5100,5100,0
20231208,191000,2861487760,5100,5100,5100,5100,0
20231208,190900,2861487760,5100,5100,5100,5100,0
20231208,190800,2861487760,5100,5100,5100,5100,0
20231208,190700,2861487760,5100,5100,5100,5100,0
20231208,190600,2861487760,5100,5100,5100,5100,0
20231208,190500,2861487760,5100,5100,5100,5100,0
20231208,190400,2861487760,5100,5100,5100,5100,0
20231208,190300,2861487760,5100,5100,5100,5100,0
20231208,190200,2861487760,5100,5100,5100,5100,0
20231208,190100,2861487760,5100,5100,5100,5100,0
20231208,190000,2861487760,5100,5100,5100,5100,0
20231208,185900,2861487760,5100,5100,5100,5100,0
20231208,185800,2861487760,5100,5100,5100,5100,0
20231208,185700,2861487760,5100,5100,5100,5100,0
20231208,185600,2861487760,5100,5100,5100,5100,0
20231208,185500,2861487760,5100,5100,5100,5100,0
20231208,185400,2861487760,5100,5100,5100,5100,0
20231208,185300,2861487760,5100,5100,5100,5100,0
20231208,185200,2861487760,5100,5100,5100,5100,0
20231208,185100,2861487760,5100,5100,5100,5100,0
20231208,185000,2861487760,5100,5100,5100,5100,0
20231208,184900,2861487760,5100,5100,5100,5100,0
20231208,184800,2861487760,5100,5100,5100,5100,0
20231208,184700,2861487760,5100,5100,5100,5100,0
20231208,184600,2861487760,5100,5100,5100,5100,0
20231208,184500,2861487760,5100,5100,5100,5100,0
20231208,184400,2861487760,5100,5100,5100,5100,14144
20231208,184300,2861487760,5100,5100,5100,5100,0
20231208,184200,2861487760,5100,5100,5100,5100,0
20231208,184100,2861487760,5100,5100,5100,5100,0
20231208,184000,2861487760,5100,5100,5100,5100,0
20231208,183900,2861487760,5100,5100,5100,5100,0
20231208,183800,2861487760,5100,5100,5100,5100,0
20231208,183700,2861487760,5100,5100,5100,5100,0
20231208,183600,2861487760,5100,5100,5100,5100,0
20231208,183500,2861487760,5100,5100,5100,5100,0
20231208,183400,2861487760,5100,5100,5100,5100,0
20231208,183300,2861487760,5100,5100,5100,5100,0
20231208,183200,2861487760,5100,5100,5100,5100,0
20231208,183100,2861487760,5100,5100,5100,5100,0
20231208,183000,2861487760,5100,5100,5100,5100,0
20231208,182900,2861487760,5100,5100,5100,5100,0
20231208,182800,2861487760,5100,5100,5100,5100,0
20231208,182700,2861487760,5100,5100,5100,5100,0
20231208,182600,2861487760,5100,5100,5100,5100,0
20231208,182500,2861487760,5100,5100,5100,5100,0
20231208,182400,2861487760,5100,5100,5100,5100,0
20231208,182300,2861487760,5100,5100,5100,5100,0
20231208,182200,2861487760,5100,5100,5100,5100,0
20231208,182100,2861487760,5100,5100,5100,5100,0
20231208,182000,2861487760,5100,5100,5100,5100,0
20231208,181900,2861487760,5100,5100,5100,5100,0
20231208,181800,2861487760,5100,5100,5100,5100,0
20231208,181700,2861487760,5100,5100,5100,5100,0
20231208,181600,2861487760,5100,5100,5100,5100,0
20231208,181500,2861487760,5100,5100,5100,5100,0
20231208,181400,2861487760,5100,5100,5100,5100,14144
20231208,181300,2861487760,5100,5100,5100,5100,0
20231208,181200,2861487760,5100,5100,5100,5100,0
20231208,181100,2861487760,5100,5100,5100,5100,0
20231208,181000,2861487760,5100,5100,5100,5100,0
20231208,180900,2861487760,5100,5100,5100,5100,0
20231208,180800,2861487760,5100,5100,5100,5100,0
20231208,180700,2861487760,5100,5100,5100,5100,0
20231208,180600,2861487760,5100,5100,5100,5100,0
20231208,180500,2861487760,5100,5100,5100,5100,0
20231208,180400,2861487760,5100,5100,5100,5100,0
20231208,180300,2861487760,5100,5100,5100,5100,0
20231208,180200,2861487760,5100,5100,5100,5100,0
20231208,180100,2861487760,5100,5100,5100,5100,0
20231208,180000,2861487760,5100,5100,5100,5100,0
20231208,175900,2861487760,5100,5100,5100,5100,0
20231208,175800,2861487760,5100,5100,5100,5100,0
20231208,175700,2861487760,5100,5100,5100,5100,0
20231208,175600,2861487760,5100,5100,5100,5100,0
20231208,175500,2861487760,5100,5100,5100,5100,0
20231208,175400,2861487760,5100,5100,5100,5100,0
20231208,175300,2861487760,5100,5100,5100,5100,0
20231208,175200,2861487760,5100,5100,5100,5100,0
20231208,175100,2861487760,5100,5100,5100,5100,0
20231208,175000,2861487760,5100,5100,5100,5100,0
20231208,174900,2861487760,5100,5100,5100,5100,0
20231208,174800,2861487760,5100,5100,5100,5100,0
20231208,174700,2861487760,5100,5100,5100,5100,0
20231208,174600,2861487760,5100,5100,5100,5100,0
20231208,174500,2861487760,5100,5100,5100,5100,0
20231208,174400,2861487760,5100,5100,5100,5100,14144
20231208,174300,2861487760,5100,5100,5100,5100,0
20231208,174200,2861487760,5100,5100,5100,5100,0
20231208,174100,2861487760,5100,5100,5100,5100,0
20231208,174000,2861487760,5100,5100,5100,5100,0
20231208,173900,2861487760,5100,5100,5100,5100,0
20231208,173800,2861487760,5100,5100,5100,5100,0
20231208,173700,2861487760,5100,5100,5100,5100,0
20231208,173600,2861487760,5100,5100,5100,5100,0
20231208,173500,2861487760,5100,5100,5100,5100,0
20231208,173400,2861487760,5100,5100,5100,5100,0
20231208,173300,2861487760,5100,5100,5100,5100,0
20231208,173200,2861487760,5100,5100,5100,5100,0
20231208,173100,2861487760,5100,5100,5100,5100,0
20231208,173000,2861487760,5100,5100,5100,5100,0
20231208,172900,2861487760,5100,5100,5100,5100,0
20231208,172800,2861487760,5100,5100,5100,5100,0
20231208,172700,2861487760,5100,5100,5100,5100,0
20231208,172600,2861487760,5100,5100,5100,5100,0
20231208,172500,2861487760,5100,5100,5100,5100,0
20231208,172400,2861487760,5100,5100,5100,5100,0
20231208,172300,2861487760,5100,5100,5100,5100,0
20231208,172200,2861487760,5100,5100,5100,5100,0
20231208,172100,2861487760,5100,5100,5100,5100,0
20231208,172000,2861487760,5100,5100,5100,5100,0
20231208,171900,2861487760,5100,5100,5100,5100,0
20231208,171800,2861487760,5100,5100,5100,5100,0
20231208,171700,2861487760,5100,5100,5100,5100,0
20231208,171600,2861487760,5100,5100,5100,5100,0
20231208,171500,2861487760,5100,5100,5100,5100,0
20231208,171400,2861487760,5100,5100,5100,5100,14144
20231208,171300,2861487760,5100,5100,5100,5100,0
20231208,171200,2861487760,5100,5100,5100,5100,0
20231208,171100,2861487760,5100,5100,5100,5100,0
20231208,171000,2861487760,5100,5100,5100,5100,0
20231208,170900,2861487760,5100,5100,5100,5100,0
20231208,170800,2861487760,5100,5100,5100,5100,0
20231208,170700,2861487760,5100,5100,5100,5100,0
20231208,170600,2861487760,5100,5100,5100,5100,0
20231208,170500,2861487760,5100,5100,5100,5100,0
20231208,170400,2861487760,5100,5100,5100,5100,0
20231208,170300,2861487760,5100,5100,5100,5100,0
20231208,170200,2861487760,5100,5100,5100,5100,0
20231208,170100,2861487760,5100,5100,5100,5100,0
20231208,170000,2861487760,5100,5100,5100,5100,0
20231208,165900,2861487760,5100,5100,5100,5100,0
20231208,165800,2861487760,5100,5100,5100,5100,0
20231208,165700,2861487760,5100,5100,5100,5100,0
20231208,165600,2861487760,5100,5100,5100,5100,0
20231208,165500,2861487760,5100,5100,5100,5100,0
20231208,165400,2861487760,5100,5100,5100,5100,0
20231208,165300,2861487760,5100,5100,5100,5100,0
20231208,165200,2861487760,5100,5100,5100,5100,0
20231208,165100,2861487760,5100,5100,5100,5100,0
20231208,165000,2861487760,5100,5100,5100,5100,0
20231208,164900,2861487760,5100,5100,5100,5100,0
20231208,164800,2861487760,5100,5100,5100,5100,0
20231208,164700,2861487760,5100,5100,5100,5100,0
20231208,164600,2861487760,5100,5100,5100,5100,0
20231208,164500,2861487760,5100,5100,5100,5100,0
20231208,164400,2861487760,5100,5100,5100,5100,14144
20231208,164300,2861487760,5100,5100,5100,5100,0
20231208,164200,2861487760,5100,5100,5100,5100,0
20231208,164100,2861487760,5100,5100,5100,5100,0
20231208,164000,2861487760,5100,5100,5100,5100,0
20231208,163900,2861487760,5100,5100,5100,5100,0
20231208,163800,2861487760,5100,5100,5100,5100,0
20231208,163700,2861487760,5100,5100,5100,5100,0
20231208,163600,2861487760,5100,5100,5100,5100,0
20231208,163500,2861487760,5100,5100,5100,5100,0
20231208,163400,2861487760,5100,5100,5100,5100,0
20231208,163300,2861487760,5100,5100,5100,5100,0
20231208,163200,2861487760,5100,5100,5100,5100,0
20231208,163100,2861487760,5100,5100,5100,5100,0
20231208,163000,2861487760,5100,5100,5100,5100,0
20231208,162900,2861487760,5100,5100,5100,5100,0
20231208,162800,2861487760,5100,5100,5100,5100,0
20231208,162700,2861487760,5100,5100,5100,5100,0
20231208,162600,2861487760,5100,5100,5100,5100,0
20231208,162500,2861487760,5100,5100,5100,5100,0
20231208,162400,2861487760,5100,5100,5100,5100,0
20231208,162300,2861487760,5100,5100,5100,5100,0
20231208,162200,2861487760,5100,5100,5100,5100,0
20231208,162100,2861487760,5100,5100,5100,5100,0
20231208,162000,2861487760,5100,5100,5100,5100,0
20231208,161900,2861487760,5100,5100,5100,5100,0
20231208,161800,2861487760,5100,5100,5100,5100,0
20231208,161700,2861487760,5100,5100,5100,5100,0
20231208,161600,2861487760,5100,5100,5100,5100,0
20231208,161500,2861487760,5100,5100,5100,5100,0
20231208,161400,2861487760,5100,5100,5100,5100,14144
20231208,161300,2861487760,5100,5100,5100,5100,0
20231208,161200,2861487760,5100,5100,5100,5100,0
20231208,161100,2861487760,5100,5100,5100,5100,0
20231208,161000,2861487760,5100,5100,5100,5100,0
20231208,160900,2861487760,5100,5100,5100,5100,0
20231208,160800,2861487760,5100,5100,5100,5100,0
20231208,160700,2861487760,5100,5100,5100,5100,0
20231208,160600,2861487760,5100,5100,5100,5100,0
20231208,160500,2861487760,5100,5100,5100,5100,0
20231208,160400,2861487760,5100,5100,5100,5100,0
20231208,160300,2861487760,5100,5100,5100,5100,0
20231208,160200,2861487760,5100,5100,5100,5100,0
20231208,160100,2861487760,5100,5100,5100,5100,0
20231208,160000,2861487760,5100,5100,5100,5100,0
20231208,155900,2861487760,5100,5100,5100,5100,0
20231208,155800,2861487760,5100,5100,5100,5100,0
20231208,155700,2861487760,5100,5100,5100,5100,0
20231208,155600,2861487760,5100,5100,5100,5100,0
20231208,155500,2861487760,5100,5100,5100,5100,0
20231208,155400,2861487760,5100,5100,5100,5100,0
20231208,155300,2861487760,5100,5100,5100,5100,0
20231208,155200,2861487760,5100,5100,5100,5100,0
20231208,155100,2861487760,5100,5100,5100,5100,0
20231208,155000,2861487760,5100,5100,5100,5100,0
20231208,154900,2861487760,5100,5100,5100,5100,0
20231208,154800,2861487760,5100,5100,5100,5100,0
20231208,154700,2861487760,5100,5100,5100,5100,0
20231208,154600,2861487760,5100,5100,5100,5100,0
20231208,154500,2861487760,5100,5100,5100,5100,0
20231208,154400,2861487760,5100,5100,5100,5100,14144
20231208,154300,2861487760,5100,5100,5100,5100,0
20231208,154200,2861487760,5100,5100,5100,5100,0
20231208,154100,2861487760,5100,5100,5100,5100,0
20231208,154000,2861487760,5100,5100,5100,5100,0
20231208,153900,2861487760,5100,5100,5100,5100,0
20231208,153800,2861487760,5100,5100,5100,5100,0
20231208,153700,2861487760,5100,5100,5100,5100,0
20231208,153600,2861487760,5100,5100,5100,5100,0
20231208,153500,2861487760,5100,5100,5100,5100,0
20231208,153400,2861487760,5100,5100,5100,5100,0
20231208,153300,2861487760,5100,5100,5100,5100,0
20231208,153200,2861487760,5100,5100,5100,5100,0
20231208,153100,2861487760,5100,5100,5100,5100,0
20231208,153000,2861487760,5100,5100,5100,5100,14144
20231208,152900,2789353360,5110,5110,5110,5110,0
20231208,152800,2789353360,5110,5110,5110,5110,0
20231208,152700,2789353360,5110,5110,5110,5110,0
20231208,152600,2789353360,5110,5110,5110,5110,0
20231208,152500,2789353360,5110,5110,5110,5110,0
20231208,152400,2789353360,5110,5110,5110,5110,0
20231208,152300,2789353360,5110,5110,5110,5110,0
20231208,152200,2789353360,5110,5110,5110,5110,0
20231208,152100,2789353360,5110,5110,5110,5110,0
20231208,152000,2789353360,5110,5110,5110,5110,0
20231208,151900,2789353360,5110,5120,5120,5110,1717
20231208,151800,2780577040,5130,5130,5130,5110,3936
20231208,151700,2760429330,5120,5120,5120,5120,1534
20231208,151600,2752575250,5120,5130,5130,5120,762
20231208,151500,2748673600,5130,5120,5130,5120,451
20231208,151400,2746362870,5120,5130,5130,5120,1296
20231208,151300,2739719610,5130,5120,5130,5120,905
20231208,151200,2735076990,5120,5110,5120,5110,1567
20231208,151100,2727059800,5120,5120,5120,5120,120
20231208,151000,2726445400,5110,5110,5110,5110,193
20231208,150900,2725459170,5130,5110,5130,5110,1488
20231208,150800,2717855470,5110,5120,5120,5110,3640
20231208,150700,2699221070,5120,5110,5120,5110,127
20231208,150600,2698571380,5120,5110,5120,5110,361
20231208,150500,2696726060,5110,5110,5110,5100,6027
20231208,150400,2665933090,5110,5110,5110,5110,162
20231208,150300,2665105270,5110,5100,5110,5100,597
20231208,150200,2662054840,5100,5110,5110,5100,620
20231208,150100,2658892320,5100,5110,5110,5100,7018
20231208,150000,2623032480,5110,5120,5120,5110,1873
20231208,145900,2613461300,5120,5120,5120,5120,244
20231208,145800,2612212020,5130,5130,5130,5130,45
20231208,145700,2611981170,5120,5120,5120,5120,761
20231208,145600,2608084850,5120,5120,5120,5110,2776
20231208,145500,2593896730,5120,5120,5120,5110,2103
20231208,145400,2583142590,5120,5120,5120,5120,25
20231208,145300,2583014590,5120,5120,5120,5120,215
20231208,145200,2581913790,5120,5120,5120,5120,26
20231208,145100,2581780670,5120,5120,5120,5110,371
20231208,145000,2579883740,5120,5130,5130,5120,183
20231208,144900,2578946550,5120,5130,5130,5120,123
20231208,144800,2578316590,5130,5130,5130,5120,643
20231208,144700,2575024400,5120,5120,5120,5120,2064
20231208,144600,2564456720,5130,5120,5130,5120,108
20231208,144500,2563903680,5120,5120,5120,5120,480
20231208,144400,2561446080,5140,5130,5140,5130,70
20231208,144300,2561086680,5120,5120,5130,5120,1950
20231208,144200,2551102580,5120,5130,5130,5120,2341
20231208,144100,2539110060,5130,5130,5130,5130,46
20231208,144000,2538874080,5130,5130,5130,5130,2633
20231208,143900,2525366790,5130,5130,5130,5130,350
20231208,143800,2523571290,5130,5140,5140,5130,816
20231208,143700,2519385180,5130,5130,5130,5130,50
20231208,143600,2519128680,5130,5130,5130,5130,55
20231208,143500,2518846530,5130,5120,5130,5120,1817
20231208,143400,2509540840,5130,5130,5130,5120,409
20231208,143300,2507444850,5130,5130,5130,5130,91
20231208,143200,2506978020,5130,5140,5140,5130,366
20231208,143100,2505100380,5130,5130,5130,5130,0
20231208,143000,2505100380,5130,5130,5130,5130,1000
20231208,142900,2499970380,5130,5130,5130,5130,77
20231208,142800,2499575370,5130,5130,5130,5130,18
20231208,142700,2499483030,5130,5140,5140,5130,3225
20231208,142600,2482930220,5140,5140,5140,5140,220
20231208,142500,2481799420,5140,5140,5140,5140,388
20231208,142400,2479805100,5150,5150,5150,5150,15
20231208,142300,2479727850,5150,5150,5160,5150,74
20231208,142200,2479346160,5150,5150,5150,5150,31
20231208,142100,2479186510,5140,5150,5150,5140,270
20231208,142000,2477796020,5150,5150,5150,5150,3036
20231208,141900,2462160620,5160,5160,5160,5160,117
20231208,141800,2461556900,5160,5150,5160,5150,378
20231208,141700,2459609900,5160,5150,5160,5150,215
20231208,141600,2458500650,5160,5160,5160,5160,6
20231208,141500,2458469690,5160,5160,5160,5160,1260
20231208,141400,2451968090,5170,5160,5170,5160,96
20231208,141300,2451472720,5170,5160,5170,5160,224
20231208,141200,2450314800,5170,5170,5170,5170,5
20231208,141100,2450288950,5160,5160,5160,5160,147
20231208,141000,2449530430,5160,5170,5170,5160,12
20231208,140900,2449468430,5170,5170,5170,5170,6
20231208,140800,2449437410,5160,5160,5160,5160,500
20231208,140700,2446857410,5160,5160,5160,5160,467
20231208,140600,2444447690,5160,5160,5160,5160,251
20231208,140500,2443152530,5160,5160,5160,5160,410
20231208,140400,2441036930,5160,5160,5160,5160,700
20231208,140300,2437424930,5160,5150,5160,5150,121
20231208,140200,2436801570,5150,5150,5150,5150,311
20231208,140100,2435199920,5150,5160,5160,5150,999
20231208,140000,2430055060,5150,5150,5150,5150,97
20231208,135900,2429555510,5150,5150,5150,5150,311
20231208,135800,2427953860,5160,5160,5160,5160,0
20231208,135700,2427953860,5160,5160,5160,5160,0
20231208,135600,2427953860,5160,5160,5160,5160,7
20231208,135500,2427917740,5160,5160,5160,5160,186
20231208,135400,2426957980,5150,5150,5160,5150,218
20231208,135300,2425834120,5140,5160,5160,5140,531
20231208,135200,2423098480,5150,5150,5150,5150,5
20231208,135100,2423072730,5140,5140,5140,5140,33
20231208,135000,2422903110,5140,5140,5140,5140,0
20231208,134900,2422903110,5140,5140,5140,5140,324
20231208,134800,2421237750,5130,5130,5130,5120,894
20231208,134700,2416652930,5120,5120,5120,5120,43
20231208,134600,2416432770,5140,5120,5140,5120,2
20231208,134500,2416422510,5120,5120,5120,5120,50
20231208,134400,2416166510,5140,5120,5140,5120,556
20231208,134300,2413319770,5120,5120,5140,5120,345
20231208,134200,2411552990,5140,5120,5140,5120,2
20231208,134100,2411542730,5120,5120,5130,5120,134
20231208,134000,2410856600,5120,5120,5120,5120,5773
20231208,133900,2381298840,5120,5130,5130,5120,500
20231208,133800,2378737740,5130,5120,5140,5120,275
20231208,133700,2377328650,5130,5130,5130,5130,200
20231208,133600,2376302650,5120,5130,5130,5120,133
20231208,133500,2375620770,5140,5140,5140,5140,100
20231208,133400,2375106770,5140,5120,5140,5120,490
20231208,133300,2372592580,5120,5130,5130,5120,243
20231208,133200,2371348120,5130,5130,5130,5130,243
20231208,133100,2370101530,5130,5130,5130,5130,290
20231208,133000,2368613830,5140,5140,5140,5140,1
20231208,132900,2368608690,5130,5140,5140,5120,1458
20231208,132800,2361129060,5140,5140,5140,5140,5009
20231208,132700,2335382800,5140,5150,5160,5140,310
20231208,132600,2333788610,5150,5160,5160,5150,27
20231208,132500,2333649480,5150,5150,5150,5150,0
20231208,132400,2333649480,5150,5150,5150,5150,316
20231208,132300,2332022080,5160,5160,5160,5160,0
20231208,132200,2332022080,5160,5160,5160,5160,7
20231208,132100,2331985960,5160,5160,5160,5160,0
20231208,132000,2331985960,5160,5160,5160,5150,1557
20231208,131900,2323967320,5160,5150,5160,5150,368
20231208,131800,2322068630,5150,5150,5150,5150,1
20231208,131700,2322063480,5150,5150,5150,5150,200
20231208,131600,2321033480,5160,5160,5160,5160,3
20231208,131500,2321018000,5160,5160,5160,5160,1
20231208,131400,2321012840,5160,5160,5160,5160,14
20231208,131300,2320940600,5160,5150,5160,5150,104
20231208,131200,2320404960,5150,5150,5150,5150,39
20231208,131100,2320204110,5150,5160,5160,5150,1377
20231208,131000,2313112550,5160,5160,5160,5160,209
20231208,130900,2312034110,5160,5150,5160,5150,454
20231208,130800,2309695960,5150,5150,5150,5150,1357
20231208,130700,2302707410,5150,5150,5150,5150,87
20231208,130600,2302259360,5160,5160,5160,5160,0
20231208,130500,2302259360,5160,5160,5160,5160,0
20231208,130400,2302259360,5160,5150,5160,5150,730
20231208,130300,2298493860,5150,5150,5150,5150,480
20231208,130200,2296021860,5150,5150,5150,5150,102
20231208,130100,2295496560,5150,5150,5150,5150,6
20231208,130000,2295465660,5150,5150,5150,5150,22
20231208,125900,2295352360,5160,5160,5160,5160,0
20231208,125800,2295352360,5160,5140,5160,5140,406
20231208,125700,2293265400,5150,5150,5150,5150,185
20231208,125600,2292312650,5150,5150,5150,5150,106
20231208,125500,2291766750,5150,5140,5150,5140,362
20231208,125400,2289903450,5140,5150,5150,5140,3
20231208,125300,2289888020,5150,5150,5150,5140,734
20231208,125200,2286115220,5150,5150,5150,5150,4256
20231208,125100,2264196820,5160,5170,5170,5160,420
20231208,125000,2262029610,5160,5160,5160,5160,222
20231208,124900,2260884090,5160,5160,5160,5160,710
20231208,124800,2257220490,5170,5170,5170,5160,261
20231208,124700,2255871170,5170,5160,5170,5160,566
20231208,124600,2252950510,5180,5170,5180,5170,624
20231208,124500,2249720280,5170,5160,5170,5160,538
20231208,124400,2246944190,5160,5160,5160,5160,0
20231208,124300,2246944190,5160,5160,5160,5160,100
20231208,124200,2246428190,5170,5170,5170,5160,72
20231208,124100,2246056450,5170,5170,5170,5160,12
20231208,124000,2245994420,5170,5170,5170,5170,25
20231208,123900,2245865170,5170,5160,5180,5160,149
20231208,123800,2245096260,5160,5160,5160,5160,91
20231208,123700,2244626700,5160,5180,5180,5160,42
20231208,123600,2244409950,5170,5170,5170,5170,51
20231208,123500,2244146280,5170,5170,5170,5170,800
20231208,123400,2240010280,5160,5160,5160,5160,50
20231208,123300,2239752280,5160,5170,5170,5160,197
20231208,123200,2238734800,5170,5170,5170,5170,33
20231208,123100,2238564190,5180,5160,5180,5150,303
20231208,123000,2237001660,5160,5190,5190,5160,3617
20231208,122900,2218325010,5190,5190,5190,5190,101
20231208,122800,2217800820,5170,5170,5170,5170,50
20231208,122700,2217542320,5160,5180,5190,5160,566
20231208,122600,2214607620,5160,5170,5170,5160,5017
20231208,122500,2188688500,5180,5180,5180,5180,1
20231208,122400,2188683320,5190,5170,5190,5170,15
20231208,122300,2188605750,5170,5170,5170,5170,302
20231208,122200,2187044410,5180,5180,5180,5180,578
20231208,122100,2184050370,5180,5180,5180,5180,100
20231208,122000,2183532370,5180,5180,5180,5180,203
20231208,121900,2182480830,5180,5180,5180,5180,1
20231208,121800,2182475650,5180,5180,5180,5180,0
20231208,121700,2182475650,5180,5180,5180,5180,2920
20231208,121600,2167350050,5180,5180,5180,5180,340
20231208,121500,2165588850,5180,5180,5180,5180,9
20231208,121400,2165542230,5180,5180,5180,5180,317
20231208,121300,2163900170,5170,5170,5170,5170,130
20231208,121200,2163228070,5170,5190,5190,5170,209
20231208,121100,2162145400,5200,5200,5200,5190,164
20231208,121000,2161292900,5200,5200,5200,5200,3
20231208,120900,2161277300,5200,5180,5200,5180,75
20231208,120800,2160887320,5200,5190,5200,5190,460
20231208,120700,2158499910,5190,5200,5200,5180,677
20231208,120600,2154992890,5210,5200,5210,5190,755
20231208,120500,2151073860,5210,5210,5210,5210,1
20231208,120400,2151068650,5210,5190,5210,5190,741
20231208,120300,2147215640,5170,5190,5190,5170,275
20231208,120200,2145791940,5160,5190,5190,5160,4522
20231208,120100,2122403950,5190,5200,5200,5190,3662
20231208,120000,2103394100,5190,5220,5240,5190,2937
20231208,115900,2088105790,5230,5220,5260,5210,4679
20231208,115800,2063622300,5220,5240,5250,5220,4291
20231208,115700,2041135990,5240,5210,5260,5210,38510
20231208,115600,1839639830,5200,5170,5200,5160,9620
20231208,115500,1789648110,5180,5160,5180,5160,5
20231208,115400,1789622250,5160,5160,5160,5160,370
20231208,115300,1787713050,5180,5160,5180,5160,332
20231208,115200,1785999720,5160,5160,5160,5160,393
20231208,115100,1783971840,5160,5180,5180,5160,158
20231208,115000,1783156200,5180,5180,5180,5180,1818
20231208,114900,1773738960,5160,5160,5160,5160,255
20231208,114800,1772423160,5160,5160,5160,5160,20
20231208,114700,1772319960,5160,5160,5160,5160,230
20231208,114600,1771133160,5160,5160,5160,5160,130
20231208,114500,1770462360,5160,5160,5160,5160,1197
20231208,114400,1764285840,5180,5170,5180,5170,101
20231208,114300,1763763660,5160,5170,5170,5160,868
20231208,114200,1759280590,5170,5180,5180,5170,38
20231208,114100,1759084090,5170,5170,5170,5170,500
20231208,114000,1756499090,5170,5160,5170,5160,689
20231208,113900,1752940850,5160,5160,5160,5160,0
20231208,113800,1752940850,5160,5150,5160,5150,2339
20231208,113700,1740890000,5160,5160,5160,5160,437
20231208,113600,1738635080,5180,5160,5180,5160,1526
20231208,113500,1730739550,5160,5160,5170,5160,2147
20231208,113400,1719659030,5170,5160,5170,5160,576
20231208,113300,1716686860,5170,5160,5170,5160,105
20231208,113200,1716144560,5170,5170,5170,5170,0
20231208,113100,1716144560,5170,5170,5170,5170,120
20231208,113000,1715524160,5160,5160,5160,5160,335
20231208,112900,1713795560,5160,5160,5160,5160,99
20231208,112800,1713284720,5170,5170,5170,5170,2
20231208,112700,1713274380,5170,5170,5170,5170,15
20231208,112600,1713196830,5160,5160,5160,5160,17
20231208,112500,1713109110,5170,5170,5170,5170,559
20231208,112400,1710219080,5190,5190,5190,5190,0
20231208,112300,1710219080,5190,5190,5190,5190,3
20231208,112200,1710203510,5190,5180,5190,5170,1993
20231208,112100,1699860370,5190,5180,5190,5180,626
20231208,112000,1696617680,5170,5170,5170,5170,60
20231208,111900,1696307480,5170,5170,5170,5170,1
20231208,111800,1696302310,5160,5170,5170,5160,539
20231208,111700,1693520680,5170,5170,5170,5170,5
20231208,111600,1693494830,5170,5170,5170,5170,481
20231208,111500,1691008060,5170,5170,5170,5170,123
20231208,111400,1690372150,5170,5170,5170,5170,0
20231208,111300,1690372150,5170,5170,5170,5170,200
20231208,111200,1689338150,5170,5160,5170,5160,83
20231208,111100,1688909570,5160,5160,5170,5160,86
20231208,111000,1688465300,5160,5160,5160,5160,111
20231208,110900,1687892540,5150,5150,5150,5150,200
20231208,110800,1686862540,5150,5150,5150,5150,100
20231208,110700,1686347540,5150,5160,5160,5150,1037
20231208,110600,1681001010,5160,5160,5160,5160,299
20231208,110500,1679458170,5160,5150,5160,5150,2399
20231208,110400,1667082490,5150,5150,5150,5150,1589
20231208,110300,1658899140,5160,5160,5160,5160,100
20231208,110200,1658383140,5150,5150,5150,5150,329
20231208,110100,1656688790,5150,5150,5150,5150,2735
20231208,110000,1642603540,5160,5160,5160,5150,254
20231208,105900,1641293480,5160,5160,5160,5160,2278
20231208,105800,1629539000,5170,5170,5170,5160,414
20231208,105700,1627398720,5170,5160,5170,5160,232
20231208,105600,1626199880,5160,5170,5170,5160,829
20231208,105500,1621914990,5170,5160,5170,5160,1426
20231208,105400,1614556160,5160,5160,5170,5160,2252
20231208,105300,1602933560,5170,5170,5170,5170,50
20231208,105200,1602675060,5170,5170,5170,5170,719
20231208,105100,1598957830,5160,5160,5160,5160,750
20231208,105000,1595087830,5170,5160,5170,5160,210
20231208,104900,1594004130,5160,5150,5160,5150,593
20231208,104800,1590950080,5150,5150,5150,5150,797
20231208,104700,1586845530,5150,5160,5160,5150,350
20231208,104600,1585042470,5160,5160,5160,5160,2674
20231208,104500,1571244630,5160,5160,5160,5160,253
20231208,104400,1569939150,5170,5170,5170,5170,21
20231208,104300,1569830580,5170,5170,5180,5170,249
20231208,104200,1568543240,5170,5170,5170,5170,105
20231208,104100,1568000390,5160,5170,5170,5160,1547
20231208,104000,1560005400,5180,5180,5180,5170,239
20231208,103900,1558769390,5180,5170,5180,5160,143
20231208,103800,1558029950,5170,5170,5170,5160,384
20231208,103700,1556046540,5170,5160,5170,5160,138
20231208,103600,1555334350,5160,5180,5180,5160,5991
20231208,103500,1524400430,5170,5200,5210,5170,12069
20231208,103400,1461717610,5210,5210,5220,5200,4417
20231208,103300,1438714740,5220,5210,5220,5200,18061
20231208,103200,1344624090,5200,5190,5210,5190,682
20231208,103100,1341074330,5200,5200,5210,5180,5206
20231208,103000,1314033790,5200,5200,5200,5180,1708
20231208,102900,1305154220,5200,5200,5200,5180,3738
20231208,102800,1285752580,5190,5190,5210,5190,6700
20231208,102700,1250895790,5200,5190,5200,5180,10283
20231208,102600,1197483910,5180,5190,5190,5170,6381
20231208,102500,1164380430,5170,5180,5190,5160,2356
20231208,102400,1152180310,5170,5170,5180,5160,1127
20231208,102300,1146350460,5180,5150,5180,5150,902
20231208,102200,1141683540,5180,5190,5190,5150,9949
20231208,102100,1090325710,5170,5180,5190,5160,1882
20231208,102000,1080574760,5170,5190,5200,5160,13019
20231208,101900,1013155860,5180,5190,5200,5180,3686
20231208,101800,994021830,5180,5180,5190,5170,2476
20231208,101700,981190890,5190,5190,5190,5170,3446
20231208,101600,963341680,5190,5170,5190,5170,3450
20231208,101500,945479850,5170,5160,5170,5160,828
20231208,101400,941207350,5170,5170,5170,5170,32
20231208,101300,941041910,5170,5170,5170,5170,294
20231208,101200,939521930,5170,5170,5180,5170,231
20231208,101100,938327650,5170,5180,5180,5170,2
20231208,101000,938317300,5170,5170,5170,5170,2790
20231208,100900,923893000,5170,5160,5170,5150,6093
20231208,100800,892483480,5170,5160,5170,5160,16
20231208,100700,892400860,5160,5150,5170,5150,6400
20231208,100600,859413790,5150,5150,5150,5150,0
20231208,100500,859413790,5150,5150,5160,5150,3793
20231208,100400,839879500,5160,5160,5160,5160,216
20231208,100300,838764940,5150,5170,5170,5150,1722
20231208,100200,829878380,5160,5150,5160,5150,2952
20231208,100100,814658120,5150,5140,5150,5130,1506
20231208,100000,806917400,5130,5130,5130,5130,0
20231208,095900,806917400,5130,5110,5130,5110,12464
20231208,095800,743207570,5110,5120,5120,5110,141
20231208,095700,742487050,5110,5120,5120,5110,1777
20231208,095600,733404000,5130,5120,5130,5110,1169
20231208,095500,727427620,5120,5110,5120,5110,3956
20231208,095400,707211040,5110,5120,5120,5090,10428
20231208,095300,653970870,5120,5120,5120,5120,3468
20231208,095200,636214710,5120,5130,5130,5120,3003
20231208,095100,620829400,5140,5140,5140,5130,1992
20231208,095000,610609910,5140,5140,5140,5140,200
20231208,094900,609581910,5140,5140,5140,5130,1705
20231208,094800,600821500,5150,5140,5150,5140,533
20231208,094700,598081820,5140,5140,5140,5140,698
20231208,094600,594494100,5150,5150,5150,5150,107
20231208,094500,593943050,5150,5150,5150,5150,116
20231208,094400,593345650,5150,5150,5150,5150,390
20231208,094300,591337150,5140,5170,5170,5140,1303
20231208,094200,584639640,5140,5160,5160,5140,4511
20231208,094100,561399960,5170,5170,5170,5170,57
20231208,094000,561105270,5170,5170,5170,5170,313
20231208,093900,559487060,5170,5160,5170,5160,732
20231208,093800,555703420,5170,5170,5170,5170,25
20231208,093700,555574170,5170,5150,5170,5150,21
20231208,093600,555465980,5150,5140,5160,5140,761
20231208,093500,551540680,5140,5140,5150,5140,1512
20231208,093400,543766030,5140,5150,5150,5140,3805
20231208,093300,524201970,5150,5160,5160,5150,2700
20231208,093200,510295310,5160,5160,5170,5160,125
20231208,093100,509650290,5170,5160,5170,5150,1194
20231208,093000,503494810,5170,5160,5170,5160,384
20231208,092900,501513160,5160,5150,5160,5150,333
20231208,092800,499796920,5150,5140,5150,5140,401
20231208,092700,497732060,5140,5140,5150,5140,2696
20231208,092600,483874120,5140,5150,5160,5140,1338
20231208,092500,476990910,5140,5160,5160,5140,1298
20231208,092400,470315020,5150,5150,5150,5150,3776
20231208,092300,450868620,5150,5170,5170,5150,196
20231208,092200,449858130,5160,5170,5170,5160,401
20231208,092100,447788960,5170,5150,5170,5150,1216
20231208,092000,441525540,5150,5160,5170,5150,1925
20231208,091900,431611700,5170,5170,5170,5150,734
20231208,091800,427824750,5170,5170,5170,5150,2457
20231208,091700,415164530,5160,5180,5190,5160,7364
20231208,091600,377096430,5190,5190,5190,5190,131
20231208,091500,376416540,5200,5210,5210,5180,3458
20231208,091400,358451320,5210,5210,5210,5200,689
20231208,091300,354861680,5190,5210,5210,5190,3986
20231208,091200,334132470,5200,5200,5220,5200,6479
20231208,091100,300373840,5200,5200,5200,5190,4446
20231208,091000,277258710,5190,5200,5200,5190,2690
20231208,090900,263275250,5200,5190,5200,5180,2350
20231208,090800,251076960,5180,5160,5180,5160,2845
20231208,090700,236355410,5160,5170,5180,5150,3872
20231208,090600,216394320,5150,5160,5160,5150,754
20231208,090500,212510970,5150,5180,5180,5150,2398
20231208,090400,200150650,5150,5150,5160,5150,7791
20231208,090300,160026990,5180,5160,5180,5150,6309
20231208,090200,127449680,5170,5150,5180,5150,183
20231208,090100,126505870,5150,5180,5180,5150,1505
20231208,090000,118720880,5180,5150,5200,5150,22970
Reference in New Issue Copy Permalink