ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/031310/min/candle-20231221.csv

614 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
20231221,191100,1502278075,3015,3015,3015,3015,5111
20231221,191000,1502278075,3015,3015,3015,3015,0
20231221,190900,1502278075,3015,3015,3015,3015,0
20231221,190800,1502278075,3015,3015,3015,3015,0
20231221,190700,1502278075,3015,3015,3015,3015,0
20231221,190600,1502278075,3015,3015,3015,3015,0
20231221,190500,1502278075,3015,3015,3015,3015,0
20231221,190400,1502278075,3015,3015,3015,3015,0
20231221,190300,1502278075,3015,3015,3015,3015,0
20231221,190200,1502278075,3015,3015,3015,3015,0
20231221,190100,1502278075,3015,3015,3015,3015,0
20231221,190000,1502278075,3015,3015,3015,3015,0
20231221,185900,1502278075,3015,3015,3015,3015,0
20231221,185800,1502278075,3015,3015,3015,3015,0
20231221,185700,1502278075,3015,3015,3015,3015,0
20231221,185600,1502278075,3015,3015,3015,3015,0
20231221,185500,1502278075,3015,3015,3015,3015,0
20231221,185400,1502278075,3015,3015,3015,3015,0
20231221,185300,1502278075,3015,3015,3015,3015,0
20231221,185200,1502278075,3015,3015,3015,3015,0
20231221,185100,1502278075,3015,3015,3015,3015,0
20231221,185000,1502278075,3015,3015,3015,3015,0
20231221,184900,1502278075,3015,3015,3015,3015,0
20231221,184800,1502278075,3015,3015,3015,3015,0
20231221,184700,1502278075,3015,3015,3015,3015,0
20231221,184600,1502278075,3015,3015,3015,3015,0
20231221,184500,1502278075,3015,3015,3015,3015,0
20231221,184400,1502278075,3015,3015,3015,3015,0
20231221,184300,1502278075,3015,3015,3015,3015,0
20231221,184200,1502278075,3015,3015,3015,3015,0
20231221,184100,1502278075,3015,3015,3015,3015,5111
20231221,184000,1502278075,3015,3015,3015,3015,0
20231221,183900,1502278075,3015,3015,3015,3015,0
20231221,183800,1502278075,3015,3015,3015,3015,0
20231221,183700,1502278075,3015,3015,3015,3015,0
20231221,183600,1502278075,3015,3015,3015,3015,0
20231221,183500,1502278075,3015,3015,3015,3015,0
20231221,183400,1502278075,3015,3015,3015,3015,0
20231221,183300,1502278075,3015,3015,3015,3015,0
20231221,183200,1502278075,3015,3015,3015,3015,0
20231221,183100,1502278075,3015,3015,3015,3015,0
20231221,183000,1502278075,3015,3015,3015,3015,0
20231221,182900,1502278075,3015,3015,3015,3015,0
20231221,182800,1502278075,3015,3015,3015,3015,0
20231221,182700,1502278075,3015,3015,3015,3015,0
20231221,182600,1502278075,3015,3015,3015,3015,0
20231221,182500,1502278075,3015,3015,3015,3015,0
20231221,182400,1502278075,3015,3015,3015,3015,0
20231221,182300,1502278075,3015,3015,3015,3015,0
20231221,182200,1502278075,3015,3015,3015,3015,0
20231221,182100,1502278075,3015,3015,3015,3015,0
20231221,182000,1502278075,3015,3015,3015,3015,0
20231221,181900,1502278075,3015,3015,3015,3015,0
20231221,181800,1502278075,3015,3015,3015,3015,0
20231221,181700,1502278075,3015,3015,3015,3015,0
20231221,181600,1502278075,3015,3015,3015,3015,0
20231221,181500,1502278075,3015,3015,3015,3015,0
20231221,181400,1502278075,3015,3015,3015,3015,0
20231221,181300,1502278075,3015,3015,3015,3015,0
20231221,181200,1502278075,3015,3015,3015,3015,0
20231221,181100,1502278075,3015,3015,3015,3015,5111
20231221,181000,1502278075,3015,3015,3015,3015,0
20231221,180900,1502278075,3015,3015,3015,3015,0
20231221,180800,1502278075,3015,3015,3015,3015,0
20231221,180700,1502278075,3015,3015,3015,3015,0
20231221,180600,1502278075,3015,3015,3015,3015,0
20231221,180500,1502278075,3015,3015,3015,3015,0
20231221,180400,1502278075,3015,3015,3015,3015,0
20231221,180300,1502278075,3015,3015,3015,3015,0
20231221,180200,1502278075,3015,3015,3015,3015,0
20231221,180100,1502278075,3015,3015,3015,3015,0
20231221,180000,1502278075,3015,3015,3015,3015,0
20231221,175900,1502278075,3015,3015,3015,3015,0
20231221,175800,1502278075,3015,3015,3015,3015,0
20231221,175700,1502278075,3015,3015,3015,3015,0
20231221,175600,1502278075,3015,3015,3015,3015,0
20231221,175500,1502278075,3015,3015,3015,3015,0
20231221,175400,1502278075,3015,3015,3015,3015,0
20231221,175300,1502278075,3015,3015,3015,3015,0
20231221,175200,1502278075,3015,3015,3015,3015,0
20231221,175100,1502278075,3015,3015,3015,3015,0
20231221,175000,1502278075,3015,3015,3015,3015,0
20231221,174900,1502278075,3015,3015,3015,3015,0
20231221,174800,1502278075,3015,3015,3015,3015,0
20231221,174700,1502278075,3015,3015,3015,3015,0
20231221,174600,1502278075,3015,3015,3015,3015,0
20231221,174500,1502278075,3015,3015,3015,3015,0
20231221,174400,1502278075,3015,3015,3015,3015,0
20231221,174300,1502278075,3015,3015,3015,3015,0
20231221,174200,1502278075,3015,3015,3015,3015,0
20231221,174100,1502278075,3015,3015,3015,3015,5111
20231221,174000,1502278075,3015,3015,3015,3015,0
20231221,173900,1502278075,3015,3015,3015,3015,0
20231221,173800,1502278075,3015,3015,3015,3015,0
20231221,173700,1502278075,3015,3015,3015,3015,0
20231221,173600,1502278075,3015,3015,3015,3015,0
20231221,173500,1502278075,3015,3015,3015,3015,0
20231221,173400,1502278075,3015,3015,3015,3015,0
20231221,173300,1502278075,3015,3015,3015,3015,0
20231221,173200,1502278075,3015,3015,3015,3015,0
20231221,173100,1502278075,3015,3015,3015,3015,0
20231221,173000,1502278075,3015,3015,3015,3015,0
20231221,172900,1502278075,3015,3015,3015,3015,0
20231221,172800,1502278075,3015,3015,3015,3015,0
20231221,172700,1502278075,3015,3015,3015,3015,0
20231221,172600,1502278075,3015,3015,3015,3015,0
20231221,172500,1502278075,3015,3015,3015,3015,0
20231221,172400,1502278075,3015,3015,3015,3015,0
20231221,172300,1502278075,3015,3015,3015,3015,0
20231221,172200,1502278075,3015,3015,3015,3015,0
20231221,172100,1502278075,3015,3015,3015,3015,0
20231221,172000,1502278075,3015,3015,3015,3015,0
20231221,171900,1502278075,3015,3015,3015,3015,0
20231221,171800,1502278075,3015,3015,3015,3015,0
20231221,171700,1502278075,3015,3015,3015,3015,0
20231221,171600,1502278075,3015,3015,3015,3015,0
20231221,171500,1502278075,3015,3015,3015,3015,0
20231221,171400,1502278075,3015,3015,3015,3015,0
20231221,171300,1502278075,3015,3015,3015,3015,0
20231221,171200,1502278075,3015,3015,3015,3015,0
20231221,171100,1502278075,3015,3015,3015,3015,5111
20231221,171000,1502278075,3015,3015,3015,3015,0
20231221,170900,1502278075,3015,3015,3015,3015,0
20231221,170800,1502278075,3015,3015,3015,3015,0
20231221,170700,1502278075,3015,3015,3015,3015,0
20231221,170600,1502278075,3015,3015,3015,3015,0
20231221,170500,1502278075,3015,3015,3015,3015,0
20231221,170400,1502278075,3015,3015,3015,3015,0
20231221,170300,1502278075,3015,3015,3015,3015,0
20231221,170200,1502278075,3015,3015,3015,3015,0
20231221,170100,1502278075,3015,3015,3015,3015,0
20231221,170000,1502278075,3015,3015,3015,3015,0
20231221,165900,1502278075,3015,3015,3015,3015,0
20231221,165800,1502278075,3015,3015,3015,3015,0
20231221,165700,1502278075,3015,3015,3015,3015,0
20231221,165600,1502278075,3015,3015,3015,3015,0
20231221,165500,1502278075,3015,3015,3015,3015,0
20231221,165400,1502278075,3015,3015,3015,3015,0
20231221,165300,1502278075,3015,3015,3015,3015,0
20231221,165200,1502278075,3015,3015,3015,3015,0
20231221,165100,1502278075,3015,3015,3015,3015,0
20231221,165000,1502278075,3015,3015,3015,3015,0
20231221,164900,1502278075,3015,3015,3015,3015,0
20231221,164800,1502278075,3015,3015,3015,3015,0
20231221,164700,1502278075,3015,3015,3015,3015,0
20231221,164600,1502278075,3015,3015,3015,3015,0
20231221,164500,1502278075,3015,3015,3015,3015,0
20231221,164400,1502278075,3015,3015,3015,3015,0
20231221,164300,1502278075,3015,3015,3015,3015,0
20231221,164200,1502278075,3015,3015,3015,3015,0
20231221,164100,1502278075,3015,3015,3015,3015,5111
20231221,164000,1502278075,3015,3015,3015,3015,0
20231221,163900,1502278075,3015,3015,3015,3015,0
20231221,163800,1502278075,3015,3015,3015,3015,0
20231221,163700,1502278075,3015,3015,3015,3015,0
20231221,163600,1502278075,3015,3015,3015,3015,0
20231221,163500,1502278075,3015,3015,3015,3015,0
20231221,163400,1502278075,3015,3015,3015,3015,0
20231221,163300,1502278075,3015,3015,3015,3015,0
20231221,163200,1502278075,3015,3015,3015,3015,0
20231221,163100,1502278075,3015,3015,3015,3015,0
20231221,163000,1502278075,3015,3015,3015,3015,0
20231221,162900,1502278075,3015,3015,3015,3015,0
20231221,162800,1502278075,3015,3015,3015,3015,0
20231221,162700,1502278075,3015,3015,3015,3015,0
20231221,162600,1502278075,3015,3015,3015,3015,0
20231221,162500,1502278075,3015,3015,3015,3015,0
20231221,162400,1502278075,3015,3015,3015,3015,0
20231221,162300,1502278075,3015,3015,3015,3015,0
20231221,162200,1502278075,3015,3015,3015,3015,0
20231221,162100,1502278075,3015,3015,3015,3015,0
20231221,162000,1502278075,3015,3015,3015,3015,0
20231221,161900,1502278075,3015,3015,3015,3015,0
20231221,161800,1502278075,3015,3015,3015,3015,0
20231221,161700,1502278075,3015,3015,3015,3015,0
20231221,161600,1502278075,3015,3015,3015,3015,0
20231221,161500,1502278075,3015,3015,3015,3015,0
20231221,161400,1502278075,3015,3015,3015,3015,0
20231221,161300,1502278075,3015,3015,3015,3015,0
20231221,161200,1502278075,3015,3015,3015,3015,0
20231221,161100,1502278075,3015,3015,3015,3015,5111
20231221,161000,1502278075,3015,3015,3015,3015,0
20231221,160900,1502278075,3015,3015,3015,3015,0
20231221,160800,1502278075,3015,3015,3015,3015,0
20231221,160700,1502278075,3015,3015,3015,3015,0
20231221,160600,1502278075,3015,3015,3015,3015,0
20231221,160500,1502278075,3015,3015,3015,3015,0
20231221,160400,1502278075,3015,3015,3015,3015,0
20231221,160300,1502278075,3015,3015,3015,3015,0
20231221,160200,1502278075,3015,3015,3015,3015,0
20231221,160100,1502278075,3015,3015,3015,3015,0
20231221,160000,1502278075,3015,3015,3015,3015,0
20231221,155900,1502278075,3015,3015,3015,3015,0
20231221,155800,1502278075,3015,3015,3015,3015,0
20231221,155700,1502278075,3015,3015,3015,3015,0
20231221,155600,1502278075,3015,3015,3015,3015,0
20231221,155500,1502278075,3015,3015,3015,3015,0
20231221,155400,1502278075,3015,3015,3015,3015,0
20231221,155300,1502278075,3015,3015,3015,3015,0
20231221,155200,1502278075,3015,3015,3015,3015,0
20231221,155100,1502278075,3015,3015,3015,3015,0
20231221,155000,1502278075,3015,3015,3015,3015,0
20231221,154900,1502278075,3015,3015,3015,3015,0
20231221,154800,1502278075,3015,3015,3015,3015,0
20231221,154700,1502278075,3015,3015,3015,3015,0
20231221,154600,1502278075,3015,3015,3015,3015,0
20231221,154500,1502278075,3015,3015,3015,3015,0
20231221,154400,1502278075,3015,3015,3015,3015,0
20231221,154300,1502278075,3015,3015,3015,3015,0
20231221,154200,1502278075,3015,3015,3015,3015,0
20231221,154100,1502278075,3015,3015,3015,3015,5111
20231221,154000,1502278075,3015,3015,3015,3015,0
20231221,153900,1502278075,3015,3015,3015,3015,0
20231221,153800,1502278075,3015,3015,3015,3015,0
20231221,153700,1502278075,3015,3015,3015,3015,0
20231221,153600,1502278075,3015,3015,3015,3015,0
20231221,153500,1502278075,3015,3015,3015,3015,0
20231221,153400,1502278075,3015,3015,3015,3015,0
20231221,153300,1502278075,3015,3015,3015,3015,0
20231221,153200,1502278075,3015,3015,3015,3015,0
20231221,153100,1502278075,3015,3015,3015,3015,0
20231221,153000,1502278075,3015,3015,3015,3015,5111
20231221,152900,1486868410,3000,3000,3000,3000,0
20231221,152800,1486868410,3000,3000,3000,3000,0
20231221,152700,1486868410,3000,3000,3000,3000,0
20231221,152600,1486868410,3000,3000,3000,3000,0
20231221,152500,1486868410,3000,3000,3000,3000,0
20231221,152400,1486868410,3000,3000,3000,3000,0
20231221,152300,1486868410,3000,3000,3000,3000,0
20231221,152200,1486868410,3000,3000,3000,3000,0
20231221,152100,1486868410,3000,3000,3000,3000,0
20231221,152000,1486868410,3000,3000,3000,3000,0
20231221,151900,1486868410,3000,2980,3000,2980,711
20231221,151800,1484744740,2980,2980,2980,2980,401
20231221,151700,1483549760,2980,2990,2990,2980,516
20231221,151600,1482011920,2980,2970,2980,2970,1911
20231221,151500,1476335120,2970,2975,2975,2970,464
20231221,151400,1474955540,2970,2980,2980,2970,3535
20231221,151300,1464430890,2990,2990,2990,2990,0
20231221,151200,1464430890,2990,2990,2990,2980,763
20231221,151100,1462155995,2990,2985,2990,2985,38
20231221,151000,1462042510,2990,2990,2990,2990,123
20231221,150900,1461674740,3000,3000,3000,3000,7
20231221,150800,1461653740,3000,3000,3000,3000,52
20231221,150700,1461497740,3000,2985,3000,2985,252
20231221,150600,1460743240,2985,2990,2990,2980,3943
20231221,150500,1448966430,3000,3000,3000,3000,0
20231221,150400,1448966430,3000,3000,3000,3000,36
20231221,150300,1448858430,2990,2990,2990,2990,100
20231221,150200,1448559430,2995,3000,3000,2995,1306
20231221,150100,1444646210,3005,3000,3005,3000,198
20231221,150000,1444052205,3000,3000,3000,3000,0
20231221,145900,1444052205,3000,3000,3000,3000,541
20231221,145800,1442429205,3000,2995,3000,2995,519
20231221,145700,1440872505,3000,3000,3000,3000,0
20231221,145600,1440872505,3000,3000,3000,3000,70
20231221,145500,1440662505,2995,2995,2995,2995,1
20231221,145400,1440659510,2995,2995,2995,2995,965
20231221,145300,1437769335,2995,3000,3000,2995,157
20231221,145200,1437298655,3000,3000,3000,3000,101
20231221,145100,1436995655,3000,3000,3000,3000,166
20231221,145000,1436497655,3000,3000,3000,3000,0
20231221,144900,1436497655,3000,3000,3000,3000,340
20231221,144800,1435477655,3005,3005,3005,3005,1
20231221,144700,1435474650,2985,2995,3000,2985,2268
20231221,144600,1428672255,2985,2985,2995,2985,18
20231221,144500,1428618515,3000,3000,3000,3000,40
20231221,144400,1428498515,3000,2980,3000,2980,130
20231221,144300,1428110515,2980,2985,2985,2980,2011
20231221,144200,1422116720,2985,2985,2985,2985,801
20231221,144100,1419725735,2990,2995,2995,2990,3636
20231221,144000,1408851395,3000,3000,3000,3000,0
20231221,143900,1408851395,3000,3000,3000,3000,10
20231221,143800,1408821395,3000,3000,3000,2995,260
20231221,143700,1408042395,3000,3000,3000,3000,318
20231221,143600,1407088395,3000,3000,3000,3000,15
20231221,143500,1407043395,3000,3005,3010,3000,767
20231221,143400,1404741695,3005,3005,3005,3005,286
20231221,143300,1403882265,3005,3005,3005,3005,185
20231221,143200,1403326340,3005,3005,3005,3005,0
20231221,143100,1403326340,3005,3005,3005,3005,380
20231221,143000,1402184440,3005,3000,3005,3000,2916
20231221,142900,1393422160,3000,3000,3000,3000,1
20231221,142800,1393419160,2990,2990,2990,2990,0
20231221,142700,1393419160,2990,2990,2990,2990,0
20231221,142600,1393419160,2990,2990,2990,2990,2100
20231221,142500,1387140160,2990,3000,3000,2990,4772
20231221,142400,1372836140,3000,3000,3000,3000,7
20231221,142300,1372815140,3005,3005,3005,3005,0
20231221,142200,1372815140,3005,3005,3005,3005,0
20231221,142100,1372815140,3005,3005,3005,3005,285
20231221,142000,1371958715,3010,3020,3020,3010,233
20231221,141900,1371256565,3020,3020,3020,3020,500
20231221,141800,1369746565,3020,3020,3020,3020,0
20231221,141700,1369746565,3020,3015,3020,3015,216
20231221,141600,1369094445,3020,3015,3020,3015,902
20231221,141500,1366374865,3010,3010,3010,3010,425
20231221,141400,1365095615,3005,3005,3005,3005,7
20231221,141300,1365074580,3010,3010,3010,3010,24
20231221,141200,1365002340,3010,3010,3010,3010,87
20231221,141100,1364740470,3010,3010,3010,3010,13
20231221,141000,1364701340,3000,3000,3000,3000,836
20231221,140900,1362193340,3010,3010,3010,3010,6
20231221,140800,1362175280,3010,3010,3010,3010,1
20231221,140700,1362172270,3000,3005,3010,3000,16
20231221,140600,1362124190,3000,3000,3000,3000,50
20231221,140500,1361974190,3005,3005,3005,3000,502
20231221,140400,1360465685,3005,3005,3005,3005,20
20231221,140300,1360405585,3005,3010,3010,3005,847
20231221,140200,1357857875,3010,3010,3010,3010,5
20231221,140100,1357842825,3015,3015,3015,3015,0
20231221,140000,1357842825,3015,3010,3015,3005,1125
20231221,135900,1354457410,3015,3010,3015,3010,50
20231221,135800,1354306900,3010,3015,3015,3010,1423
20231221,135700,1350023620,3015,3015,3015,3015,8
20231221,135600,1349999500,3020,3020,3020,3020,0
20231221,135500,1349999500,3020,3020,3020,3020,44
20231221,135400,1349866620,3020,3010,3020,3010,310
20231221,135300,1348933420,3010,3015,3015,3010,1245
20231221,135200,1345182250,3020,3020,3020,3020,50
20231221,135100,1345031250,3020,3025,3025,3020,1304
20231221,135000,1341093045,3025,3020,3025,3020,55
20231221,134900,1340926940,3025,3020,3025,3020,475
20231221,134800,1339491085,3025,3025,3025,3025,0
20231221,134700,1339491085,3025,3025,3025,3025,403
20231221,134600,1338272010,3025,3025,3025,3025,160
20231221,134500,1337788010,3030,3025,3030,3025,257
20231221,134400,1337010455,3030,3030,3030,3030,326
20231221,134300,1336022675,3030,3025,3030,3025,1350
20231221,134200,1331933325,3025,3025,3025,3025,83
20231221,134100,1331682250,3020,3020,3020,3020,218
20231221,134000,1331023890,3020,3020,3020,3020,18
20231221,133900,1330969530,3010,3020,3020,3010,41
20231221,133800,1330846070,3020,3010,3020,3010,49
20231221,133700,1330698250,3005,3010,3010,3005,354
20231221,133600,1329632725,3010,3010,3010,3010,0
20231221,133500,1329632725,3010,3010,3010,3010,210
20231221,133400,1329000625,3010,3020,3020,3010,1926
20231221,133300,1323198005,3020,3020,3020,3020,0
20231221,133200,1323198005,3020,3020,3020,3020,50
20231221,133100,1323047005,3015,3015,3015,3015,150
20231221,133000,1322594755,3015,3015,3015,3015,300
20231221,132900,1321690255,3015,3020,3020,3015,169
20231221,132800,1321180455,3020,3020,3020,3020,448
20231221,132700,1319827495,3020,3020,3020,3020,60
20231221,132600,1319646295,3015,3020,3020,3015,620
20231221,132500,1317774840,3025,3025,3025,3025,132
20231221,132400,1317375540,3030,3030,3030,3025,3
20231221,132300,1317366455,3025,3025,3025,3025,500
20231221,132200,1315853955,3025,3030,3030,3025,1188
20231221,132100,1312258735,3030,3030,3030,3030,100
20231221,132000,1311955735,3030,3030,3030,3030,175
20231221,131900,1311425485,3030,3035,3035,3030,413
20231221,131800,1310172055,3035,3035,3035,3035,1845
20231221,131700,1304572480,3045,3045,3045,3045,1
20231221,131600,1304569435,3045,3045,3045,3045,15
20231221,131500,1304523760,3030,3045,3045,3030,3664
20231221,131400,1293395220,3045,3045,3045,3040,2511
20231221,131300,1285756875,3045,3040,3045,3040,857
20231221,131200,1283149435,3040,3040,3040,3040,340
20231221,131100,1282115835,3045,3045,3045,3045,1293
20231221,131000,1278178650,3055,3060,3060,3055,1652
20231221,130900,1273130285,3060,3050,3060,3050,3363
20231221,130800,1262861645,3060,3060,3060,3060,463
20231221,130700,1261444865,3060,3050,3060,3050,575
20231221,130600,1259686065,3050,3060,3060,3050,2334
20231221,130500,1252567070,3055,3055,3055,3055,283
20231221,130400,1251702505,3055,3050,3055,3045,1397
20231221,130300,1247442205,3050,3060,3060,3050,1992
20231221,130200,1241361285,3060,3065,3065,3055,3936
20231221,130100,1229304735,3060,3055,3060,3050,3117
20231221,130000,1219768790,3055,3050,3065,3050,7244
20231221,125900,1197621365,3050,3060,3060,3040,3814
20231221,125800,1185968235,3060,3055,3060,3040,8348
20231221,125700,1160463585,3055,3020,3055,3015,23349
20231221,125600,1089438730,3020,3015,3020,3015,215
20231221,125500,1088790430,3010,3010,3010,3010,0
20231221,125400,1088790430,3010,3010,3010,3010,0
20231221,125300,1088790430,3010,3020,3025,3010,2339
20231221,125200,1081715750,3020,3015,3020,3005,2627
20231221,125100,1073786740,3010,3005,3010,3005,1955
20231221,125000,1067904260,3000,3000,3000,3000,29
20231221,124900,1067817260,3000,3000,3000,3000,300
20231221,124800,1066917260,3000,3000,3000,3000,507
20231221,124700,1065396260,3000,3000,3000,3000,95
20231221,124600,1065111260,3000,3005,3005,3000,1692
20231221,124500,1060030255,3000,3000,3000,3000,30
20231221,124400,1059940255,3005,3005,3005,3005,0
20231221,124300,1059940255,3005,3005,3005,3005,0
20231221,124200,1059940255,3005,3005,3005,3005,412
20231221,124100,1058702195,3005,2995,3005,2995,2157
20231221,124000,1052228280,2995,2995,2995,2995,314
20231221,123900,1051287850,2995,2990,2995,2990,706
20231221,123800,1049176775,2990,2990,2990,2990,262
20231221,123700,1048393395,2990,2990,2990,2990,586
20231221,123600,1046641255,2990,2990,2990,2990,0
20231221,123500,1046641255,2990,2990,2990,2990,0
20231221,123400,1046641255,2990,2990,2990,2990,1697
20231221,123300,1041567225,2985,2985,2985,2985,1999
20231221,123200,1035600210,2995,2995,2995,2995,0
20231221,123100,1035600210,2995,2995,3000,2985,672
20231221,123000,1033587575,2995,2995,2995,2995,1000
20231221,122900,1030592575,2995,2995,2995,2995,250
20231221,122800,1029843825,2995,2990,2995,2985,1283
20231221,122700,1026002160,2990,2985,2990,2985,2915
20231221,122600,1017292560,2985,2985,2985,2985,1
20231221,122500,1017289575,2980,2980,2980,2980,0
20231221,122400,1017289575,2980,2980,2980,2980,10
20231221,122300,1017259775,2980,2975,2980,2975,1206
20231221,122200,1013666920,2975,2975,2975,2975,297
20231221,122100,1012783345,2965,2965,2965,2960,3307
20231221,122000,1002991460,2965,2965,2965,2965,0
20231221,121900,1002991460,2965,2965,2965,2965,0
20231221,121800,1002991460,2965,2970,2970,2965,1480
20231221,121700,998603255,2975,2975,2975,2975,33
20231221,121600,998505080,2975,2975,2975,2975,0
20231221,121500,998505080,2975,2975,2975,2975,0
20231221,121400,998505080,2975,2970,2975,2965,2867
20231221,121300,990002825,2975,2975,2975,2975,0
20231221,121200,990002825,2975,2975,2975,2975,104
20231221,121100,989693425,2975,2970,2975,2965,2039
20231221,121000,983643780,2975,2975,2975,2975,0
20231221,120900,983643780,2975,2975,2975,2975,0
20231221,120800,983643780,2975,2975,2975,2975,1
20231221,120700,983640805,2960,2960,2960,2960,0
20231221,120600,983640805,2960,2960,2960,2960,0
20231221,120500,983640805,2960,2970,2970,2960,1681
20231221,120400,978663920,2970,2970,2970,2970,100
20231221,120300,978366920,2975,2975,2975,2975,0
20231221,120200,978366920,2975,2975,2975,2975,0
20231221,120100,978366920,2975,2975,2975,2975,0
20231221,120000,978366920,2975,2975,2975,2975,0
20231221,115900,978366920,2975,2975,2975,2975,1
20231221,115800,978363945,2965,2965,2965,2965,0
20231221,115700,978363945,2965,2965,2965,2965,13
20231221,115600,978325400,2965,2965,2965,2965,21
20231221,115500,978263135,2960,2965,2965,2960,1042
20231221,115400,975174855,2965,2965,2965,2965,1385
20231221,115300,971068330,2985,2970,2985,2965,1251
20231221,115200,967359090,2970,2970,2970,2970,14
20231221,115100,967317510,2990,2990,2990,2990,120
20231221,115000,966958710,2990,2990,2990,2965,1091
20231221,114900,963699120,2990,2990,2990,2990,1
20231221,114800,963696130,2985,2985,2985,2985,2000
20231221,114700,957726130,2990,2990,2990,2990,0
20231221,114600,957726130,2990,2990,2990,2990,0
20231221,114500,957726130,2990,2990,2990,2990,0
20231221,114400,957726130,2990,2990,2990,2990,30
20231221,114300,957636430,2990,2990,2990,2990,55
20231221,114200,957471980,2990,2985,2990,2985,2372
20231221,114100,950391285,2985,2980,2985,2980,1767
20231221,114000,945120070,2970,2970,2970,2970,531
20231221,113900,943543000,2970,2965,2970,2960,429
20231221,113800,942272370,2965,2965,2965,2965,200
20231221,113700,941679370,2965,2965,2965,2965,0
20231221,113600,941679370,2965,2965,2965,2965,0
20231221,113500,941679370,2965,2965,2965,2965,37
20231221,113400,941569665,2955,2960,2960,2955,1021
20231221,113300,938549230,2960,2965,2965,2960,2027
20231221,113200,932546000,2965,2970,2970,2965,165
20231221,113100,932056725,2975,2975,2975,2975,0
20231221,113000,932056725,2975,2975,2975,2975,10
20231221,112900,932026975,2980,2970,2980,2965,13403
20231221,112800,892224330,2975,2975,2975,2975,675
20231221,112700,890216205,2980,2980,2980,2975,4
20231221,112600,890204295,2975,2980,2980,2975,549
20231221,112500,888570525,2975,2975,2975,2975,93
20231221,112400,888293850,2975,2980,2980,2975,24
20231221,112300,888222350,2985,2990,2990,2975,841
20231221,112200,885714850,2985,2970,2985,2970,543
20231221,112100,884094020,2975,2980,2980,2970,222
20231221,112000,883434580,2985,2985,2985,2985,1
20231221,111900,883431595,2980,2980,2980,2980,34
20231221,111800,883330275,2975,2975,2975,2975,100
20231221,111700,883032775,2970,2970,2970,2970,0
20231221,111600,883032775,2970,2975,2975,2970,1879
20231221,111500,877445015,2975,2975,2975,2975,1311
20231221,111400,873544790,2975,2985,2985,2975,887
20231221,111300,870905565,2975,2975,2975,2975,559
20231221,111200,869242540,2990,2990,2990,2990,34
20231221,111100,869140880,2980,2980,2980,2980,1000
20231221,111000,866160880,2990,2990,2990,2990,0
20231221,110900,866160880,2990,2990,2990,2990,516
20231221,110800,864618040,2990,2990,2995,2990,376
20231221,110700,863493700,2995,2990,2995,2980,388
20231221,110600,862333920,2980,2980,2980,2980,1135
20231221,110500,858951620,2980,2980,2980,2980,6
20231221,110400,858933740,2975,2975,2975,2975,343
20231221,110300,857913315,2995,2980,2995,2980,1001
20231221,110200,854930320,2980,2980,2980,2980,437
20231221,110100,853628060,2995,2980,2995,2980,154
20231221,110000,853169110,2995,2995,2995,2995,2
20231221,105900,853163120,2995,2995,2995,2995,0
20231221,105800,853163120,2995,2975,2995,2975,61
20231221,105700,852981225,2975,2975,2995,2975,486
20231221,105600,851534600,3000,2980,3000,2975,763
20231221,105500,849262255,2980,2980,3000,2980,1967
20231221,105400,843400555,2975,2985,2990,2975,2859
20231221,105300,834882305,2990,2990,2990,2990,214
20231221,105200,834242445,2990,2995,2995,2990,8545
20231221,105100,808656870,3000,3000,3000,3000,0
20231221,105000,808656870,3000,3010,3010,3000,301
20231221,104900,807753860,3010,3010,3010,3010,3
20231221,104800,807744830,3010,3010,3010,3010,3001
20231221,104700,798711820,2995,2995,2995,2995,780
20231221,104600,796375720,3010,3010,3010,2995,5252
20231221,104500,780570950,2995,2995,2995,2995,120
20231221,104400,780211550,3000,3000,3000,3000,21
20231221,104300,780148550,3000,3000,3015,2995,989
20231221,104200,777186120,3015,3000,3015,2995,6442
20231221,104100,757888685,3010,3010,3010,3010,1
20231221,104000,757885675,3000,2995,3000,2995,431
20231221,103900,756593675,3000,2995,3000,2995,1200
20231221,103800,752999175,2995,2995,2995,2995,1100
20231221,103700,749704675,2995,2995,3000,2995,1987
20231221,103600,743753605,3000,3000,3000,3000,5
20231221,103500,743738605,3000,3000,3000,2995,4599
20231221,103400,729951115,3000,3000,3000,3000,3903
20231221,103300,718242115,3000,3000,3000,3000,33
20231221,103200,718143115,3015,3015,3015,3015,59
20231221,103100,717965230,3000,3000,3000,3000,27
20231221,103000,717884230,3000,3010,3010,3000,1076
20231221,102900,714648505,3010,3010,3010,3010,925
20231221,102800,711864255,3020,3010,3020,3010,29
20231221,102700,711776955,3010,3010,3010,3010,129
20231221,102600,711388665,3025,3025,3025,3025,203
20231221,102500,710774590,3010,3025,3025,3010,3861
20231221,102400,699123685,3010,3025,3025,3010,11
20231221,102300,699090425,3025,3015,3025,3015,1120
20231221,102200,695712965,3015,3000,3015,3000,1004
20231221,102100,692700950,3000,3000,3015,3000,1966
20231221,102000,686802935,3000,3005,3005,3000,10916
20231221,101900,654054470,3005,3005,3005,3005,640
20231221,101800,652131270,3005,3005,3005,3000,9689
20231221,101700,623060670,3005,3010,3010,3005,4154
20231221,101600,610569880,3015,3015,3015,3015,18
20231221,101500,610515610,3015,3015,3015,3015,57
20231221,101400,610343755,3015,3020,3020,3015,97
20231221,101300,610050970,3020,3025,3025,3020,314
20231221,101200,609102685,3015,3015,3020,3015,1906
20231221,101100,603351485,3015,3015,3015,3010,321
20231221,101000,602383695,3015,3015,3015,3015,20
20231221,100900,602323395,3015,3015,3015,3010,383
20231221,100800,601170225,3015,3010,3015,3010,65
20231221,100700,600974260,3010,3010,3010,3010,911
20231221,100600,598232150,3010,3015,3015,3010,304
20231221,100500,597317105,3010,3015,3015,3010,80
20231221,100400,597076255,3015,3015,3015,3015,0
20231221,100300,597076255,3015,3015,3015,3015,300
20231221,100200,596171755,3020,3010,3020,3005,242
20231221,100100,595443565,3020,3015,3020,3005,831
20231221,100000,592942435,3020,3010,3020,3010,31
20231221,095900,592849115,3015,3015,3015,3015,193
20231221,095800,592267220,3015,3015,3015,3015,638
20231221,095700,590343650,3015,3015,3020,3015,1145
20231221,095600,586891470,3015,3005,3015,3005,4160
20231221,095500,574390660,3015,3015,3015,3015,53
20231221,095400,574230865,3020,3020,3020,3005,40
20231221,095300,574110635,3005,3020,3025,3005,2930
20231221,095200,565286795,3020,3025,3025,3020,131
20231221,095100,564891020,3025,3025,3025,3015,368
20231221,095000,563779745,3030,3020,3030,3020,177
20231221,094900,563243465,3015,3020,3030,3015,2479
20231221,094800,555738020,3025,3025,3025,3025,0
20231221,094700,555738020,3025,3015,3025,3005,3451
20231221,094600,545350035,3020,3015,3020,3010,1854
20231221,094500,539760685,3030,3030,3030,3030,0
20231221,094400,539760685,3030,3030,3030,3030,74
20231221,094300,539536465,3030,3020,3030,3015,1941
20231221,094200,533675875,3030,3025,3030,3025,174
20231221,094100,533149470,3025,3025,3025,3025,142
20231221,094000,532719920,3035,3025,3035,3025,91
20231221,093900,532443925,3035,3035,3035,3035,0
20231221,093800,532443925,3035,3035,3035,3035,1611
20231221,093700,527554540,3035,3035,3040,3035,1712
20231221,093600,522353620,3030,3020,3030,3020,624
20231221,093500,520469130,3020,3015,3020,3015,2913
20231221,093400,511685280,3015,3020,3020,3010,2686
20231221,093300,503594550,3025,3020,3030,3020,759
20231221,093200,501298680,3025,3025,3025,3020,476
20231221,093100,499859225,3025,3025,3025,3025,278
20231221,093000,499018275,3020,3020,3020,3020,25
20231221,092900,498942775,3020,3025,3025,3020,82
20231221,092800,498694775,3025,3025,3025,3010,214
20231221,092700,498047565,3010,3015,3020,3010,1772
20231221,092600,492705225,3020,3020,3020,3020,222
20231221,092500,492034785,3015,3030,3030,3015,7046
20231221,092400,470721255,3030,3035,3035,3030,4604
20231221,092300,456755640,3035,3045,3045,3035,280
20231221,092200,455904840,3045,3040,3045,3035,803
20231221,092100,453463720,3040,3040,3045,3040,4150
20231221,092000,440840220,3045,3045,3055,3040,4050
20231221,091900,428488200,3045,3045,3055,3045,7605
20231221,091800,405295995,3045,3025,3045,3025,5756
20231221,091700,387806925,3035,3025,3035,3020,1704
20231221,091600,382642100,3025,3040,3045,3025,5981
20231221,091500,364463375,3045,3025,3045,3015,19580
20231221,091400,305154605,3020,3015,3020,3010,9298
20231221,091300,277079395,3015,3010,3015,3005,4288
20231221,091200,264166155,3005,3025,3025,3000,566
20231221,091100,262461155,3025,3020,3030,3015,13179
20231221,091000,222610940,3020,3005,3020,3000,2453
20231221,090900,215221905,3010,2980,3015,2980,6922
20231221,090800,194441805,3000,2985,3000,2975,4901
20231221,090700,179789570,2975,2990,2990,2975,629
20231221,090600,177910690,2975,2975,2990,2965,403
20231221,090500,176713095,2970,2990,2990,2965,7919
20231221,090400,153149660,2990,2995,2995,2990,422
20231221,090300,151887875,3000,3000,3005,2980,1511
20231221,090200,147356090,3000,3005,3005,2980,3893
20231221,090100,135675825,3000,2995,3030,2990,18408
20231221,090000,80306985,2985,2995,2995,2965,26749
Reference in New Issue Copy Permalink