ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/059210/min/candle-20231221.csv

639 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,193600,3354759405,4300,4300,4300,4300,18694
20231221,193500,3354759405,4300,4300,4300,4300,0
20231221,193400,3354759405,4300,4300,4300,4300,0
20231221,193300,3354759405,4300,4300,4300,4300,0
20231221,193200,3354759405,4300,4300,4300,4300,0
20231221,193100,3354759405,4300,4300,4300,4300,0
20231221,193000,3354759405,4300,4300,4300,4300,0
20231221,192900,3354759405,4300,4300,4300,4300,0
20231221,192800,3354759405,4300,4300,4300,4300,0
20231221,192700,3354759405,4300,4300,4300,4300,0
20231221,192600,3354759405,4300,4300,4300,4300,0
20231221,192500,3354759405,4300,4300,4300,4300,0
20231221,192400,3354759405,4300,4300,4300,4300,0
20231221,192300,3354759405,4300,4300,4300,4300,0
20231221,192200,3354759405,4300,4300,4300,4300,0
20231221,192100,3354759405,4300,4300,4300,4300,0
20231221,192000,3354759405,4300,4300,4300,4300,0
20231221,191900,3354759405,4300,4300,4300,4300,0
20231221,191800,3354759405,4300,4300,4300,4300,0
20231221,191700,3354759405,4300,4300,4300,4300,0
20231221,191600,3354759405,4300,4300,4300,4300,0
20231221,191500,3354759405,4300,4300,4300,4300,0
20231221,191400,3354759405,4300,4300,4300,4300,0
20231221,191300,3354759405,4300,4300,4300,4300,0
20231221,191200,3354759405,4300,4300,4300,4300,0
20231221,191100,3354759405,4300,4300,4300,4300,0
20231221,191000,3354759405,4300,4300,4300,4300,0
20231221,190900,3354759405,4300,4300,4300,4300,0
20231221,190800,3354759405,4300,4300,4300,4300,0
20231221,190700,3354759405,4300,4300,4300,4300,0
20231221,190600,3354759405,4300,4300,4300,4300,18694
20231221,190500,3354759405,4300,4300,4300,4300,0
20231221,190400,3354759405,4300,4300,4300,4300,0
20231221,190300,3354759405,4300,4300,4300,4300,0
20231221,190200,3354759405,4300,4300,4300,4300,0
20231221,190100,3354759405,4300,4300,4300,4300,0
20231221,190000,3354759405,4300,4300,4300,4300,0
20231221,185900,3354759405,4300,4300,4300,4300,0
20231221,185800,3354759405,4300,4300,4300,4300,0
20231221,185700,3354759405,4300,4300,4300,4300,0
20231221,185600,3354759405,4300,4300,4300,4300,0
20231221,185500,3354759405,4300,4300,4300,4300,0
20231221,185400,3354759405,4300,4300,4300,4300,0
20231221,185300,3354759405,4300,4300,4300,4300,0
20231221,185200,3354759405,4300,4300,4300,4300,0
20231221,185100,3354759405,4300,4300,4300,4300,0
20231221,185000,3354759405,4300,4300,4300,4300,0
20231221,184900,3354759405,4300,4300,4300,4300,0
20231221,184800,3354759405,4300,4300,4300,4300,0
20231221,184700,3354759405,4300,4300,4300,4300,0
20231221,184600,3354759405,4300,4300,4300,4300,0
20231221,184500,3354759405,4300,4300,4300,4300,0
20231221,184400,3354759405,4300,4300,4300,4300,0
20231221,184300,3354759405,4300,4300,4300,4300,0
20231221,184200,3354759405,4300,4300,4300,4300,0
20231221,184100,3354759405,4300,4300,4300,4300,0
20231221,184000,3354759405,4300,4300,4300,4300,0
20231221,183900,3354759405,4300,4300,4300,4300,0
20231221,183800,3354759405,4300,4300,4300,4300,0
20231221,183700,3354759405,4300,4300,4300,4300,0
20231221,183600,3354759405,4300,4300,4300,4300,18694
20231221,183500,3354759405,4300,4300,4300,4300,0
20231221,183400,3354759405,4300,4300,4300,4300,0
20231221,183300,3354759405,4300,4300,4300,4300,0
20231221,183200,3354759405,4300,4300,4300,4300,0
20231221,183100,3354759405,4300,4300,4300,4300,0
20231221,183000,3354759405,4300,4300,4300,4300,0
20231221,182900,3354759405,4300,4300,4300,4300,0
20231221,182800,3354759405,4300,4300,4300,4300,0
20231221,182700,3354759405,4300,4300,4300,4300,0
20231221,182600,3354759405,4300,4300,4300,4300,0
20231221,182500,3354759405,4300,4300,4300,4300,0
20231221,182400,3354759405,4300,4300,4300,4300,0
20231221,182300,3354759405,4300,4300,4300,4300,0
20231221,182200,3354759405,4300,4300,4300,4300,0
20231221,182100,3354759405,4300,4300,4300,4300,0
20231221,182000,3354759405,4300,4300,4300,4300,0
20231221,181900,3354759405,4300,4300,4300,4300,0
20231221,181800,3354759405,4300,4300,4300,4300,0
20231221,181700,3354759405,4300,4300,4300,4300,0
20231221,181600,3354759405,4300,4300,4300,4300,0
20231221,181500,3354759405,4300,4300,4300,4300,0
20231221,181400,3354759405,4300,4300,4300,4300,0
20231221,181300,3354759405,4300,4300,4300,4300,0
20231221,181200,3354759405,4300,4300,4300,4300,0
20231221,181100,3354759405,4300,4300,4300,4300,0
20231221,181000,3354759405,4300,4300,4300,4300,0
20231221,180900,3354759405,4300,4300,4300,4300,0
20231221,180800,3354759405,4300,4300,4300,4300,0
20231221,180700,3354759405,4300,4300,4300,4300,0
20231221,180600,3354759405,4300,4300,4300,4300,18694
20231221,180500,3354759405,4300,4300,4300,4300,0
20231221,180400,3354759405,4300,4300,4300,4300,0
20231221,180300,3354759405,4300,4300,4300,4300,0
20231221,180200,3354759405,4300,4300,4300,4300,0
20231221,180100,3354759405,4300,4300,4300,4300,0
20231221,180000,3354759405,4300,4300,4300,4300,0
20231221,175900,3354759405,4300,4300,4300,4300,0
20231221,175800,3354759405,4300,4300,4300,4300,0
20231221,175700,3354759405,4300,4300,4300,4300,0
20231221,175600,3354759405,4300,4300,4300,4300,0
20231221,175500,3354759405,4300,4300,4300,4300,0
20231221,175400,3354759405,4300,4300,4300,4300,0
20231221,175300,3354759405,4300,4300,4300,4300,0
20231221,175200,3354759405,4300,4300,4300,4300,0
20231221,175100,3354759405,4300,4300,4300,4300,0
20231221,175000,3354759405,4300,4300,4300,4300,0
20231221,174900,3354759405,4300,4300,4300,4300,0
20231221,174800,3354759405,4300,4300,4300,4300,0
20231221,174700,3354759405,4300,4300,4300,4300,0
20231221,174600,3354759405,4300,4300,4300,4300,0
20231221,174500,3354759405,4300,4300,4300,4300,0
20231221,174400,3354759405,4300,4300,4300,4300,0
20231221,174300,3354759405,4300,4300,4300,4300,0
20231221,174200,3354759405,4300,4300,4300,4300,0
20231221,174100,3354759405,4300,4300,4300,4300,0
20231221,174000,3354759405,4300,4300,4300,4300,0
20231221,173900,3354759405,4300,4300,4300,4300,0
20231221,173800,3354759405,4300,4300,4300,4300,0
20231221,173700,3354759405,4300,4300,4300,4300,0
20231221,173600,3354759405,4300,4300,4300,4300,18694
20231221,173500,3354759405,4300,4300,4300,4300,0
20231221,173400,3354759405,4300,4300,4300,4300,0
20231221,173300,3354759405,4300,4300,4300,4300,0
20231221,173200,3354759405,4300,4300,4300,4300,0
20231221,173100,3354759405,4300,4300,4300,4300,0
20231221,173000,3354759405,4300,4300,4300,4300,0
20231221,172900,3354759405,4300,4300,4300,4300,0
20231221,172800,3354759405,4300,4300,4300,4300,0
20231221,172700,3354759405,4300,4300,4300,4300,0
20231221,172600,3354759405,4300,4300,4300,4300,0
20231221,172500,3354759405,4300,4300,4300,4300,0
20231221,172400,3354759405,4300,4300,4300,4300,0
20231221,172300,3354759405,4300,4300,4300,4300,0
20231221,172200,3354759405,4300,4300,4300,4300,0
20231221,172100,3354759405,4300,4300,4300,4300,0
20231221,172000,3354759405,4300,4300,4300,4300,0
20231221,171900,3354759405,4300,4300,4300,4300,0
20231221,171800,3354759405,4300,4300,4300,4300,0
20231221,171700,3354759405,4300,4300,4300,4300,0
20231221,171600,3354759405,4300,4300,4300,4300,0
20231221,171500,3354759405,4300,4300,4300,4300,0
20231221,171400,3354759405,4300,4300,4300,4300,0
20231221,171300,3354759405,4300,4300,4300,4300,0
20231221,171200,3354759405,4300,4300,4300,4300,0
20231221,171100,3354759405,4300,4300,4300,4300,0
20231221,171000,3354759405,4300,4300,4300,4300,0
20231221,170900,3354759405,4300,4300,4300,4300,0
20231221,170800,3354759405,4300,4300,4300,4300,0
20231221,170700,3354759405,4300,4300,4300,4300,0
20231221,170600,3354759405,4300,4300,4300,4300,18694
20231221,170500,3354759405,4300,4300,4300,4300,0
20231221,170400,3354759405,4300,4300,4300,4300,0
20231221,170300,3354759405,4300,4300,4300,4300,0
20231221,170200,3354759405,4300,4300,4300,4300,0
20231221,170100,3354759405,4300,4300,4300,4300,0
20231221,170000,3354759405,4300,4300,4300,4300,0
20231221,165900,3354759405,4300,4300,4300,4300,0
20231221,165800,3354759405,4300,4300,4300,4300,0
20231221,165700,3354759405,4300,4300,4300,4300,0
20231221,165600,3354759405,4300,4300,4300,4300,0
20231221,165500,3354759405,4300,4300,4300,4300,0
20231221,165400,3354759405,4300,4300,4300,4300,0
20231221,165300,3354759405,4300,4300,4300,4300,0
20231221,165200,3354759405,4300,4300,4300,4300,0
20231221,165100,3354759405,4300,4300,4300,4300,0
20231221,165000,3354759405,4300,4300,4300,4300,0
20231221,164900,3354759405,4300,4300,4300,4300,0
20231221,164800,3354759405,4300,4300,4300,4300,0
20231221,164700,3354759405,4300,4300,4300,4300,0
20231221,164600,3354759405,4300,4300,4300,4300,0
20231221,164500,3354759405,4300,4300,4300,4300,0
20231221,164400,3354759405,4300,4300,4300,4300,0
20231221,164300,3354759405,4300,4300,4300,4300,0
20231221,164200,3354759405,4300,4300,4300,4300,0
20231221,164100,3354759405,4300,4300,4300,4300,0
20231221,164000,3354759405,4300,4300,4300,4300,0
20231221,163900,3354759405,4300,4300,4300,4300,0
20231221,163800,3354759405,4300,4300,4300,4300,0
20231221,163700,3354759405,4300,4300,4300,4300,0
20231221,163600,3354759405,4300,4300,4300,4300,18694
20231221,163500,3354759405,4300,4300,4300,4300,0
20231221,163400,3354759405,4300,4300,4300,4300,0
20231221,163300,3354759405,4300,4300,4300,4300,0
20231221,163200,3354759405,4300,4300,4300,4300,0
20231221,163100,3354759405,4300,4300,4300,4300,0
20231221,163000,3354759405,4300,4300,4300,4300,0
20231221,162900,3354759405,4300,4300,4300,4300,0
20231221,162800,3354759405,4300,4300,4300,4300,0
20231221,162700,3354759405,4300,4300,4300,4300,0
20231221,162600,3354759405,4300,4300,4300,4300,0
20231221,162500,3354759405,4300,4300,4300,4300,0
20231221,162400,3354759405,4300,4300,4300,4300,0
20231221,162300,3354759405,4300,4300,4300,4300,0
20231221,162200,3354759405,4300,4300,4300,4300,0
20231221,162100,3354759405,4300,4300,4300,4300,0
20231221,162000,3354759405,4300,4300,4300,4300,0
20231221,161900,3354759405,4300,4300,4300,4300,0
20231221,161800,3354759405,4300,4300,4300,4300,0
20231221,161700,3354759405,4300,4300,4300,4300,0
20231221,161600,3354759405,4300,4300,4300,4300,0
20231221,161500,3354759405,4300,4300,4300,4300,0
20231221,161400,3354759405,4300,4300,4300,4300,0
20231221,161300,3354759405,4300,4300,4300,4300,0
20231221,161200,3354759405,4300,4300,4300,4300,0
20231221,161100,3354759405,4300,4300,4300,4300,0
20231221,161000,3354759405,4300,4300,4300,4300,0
20231221,160900,3354759405,4300,4300,4300,4300,0
20231221,160800,3354759405,4300,4300,4300,4300,0
20231221,160700,3354759405,4300,4300,4300,4300,0
20231221,160600,3354759405,4300,4300,4300,4300,18694
20231221,160500,3354759405,4300,4300,4300,4300,0
20231221,160400,3354759405,4300,4300,4300,4300,0
20231221,160300,3354759405,4300,4300,4300,4300,0
20231221,160200,3354759405,4300,4300,4300,4300,0
20231221,160100,3354759405,4300,4300,4300,4300,0
20231221,160000,3354759405,4300,4300,4300,4300,0
20231221,155900,3354759405,4300,4300,4300,4300,0
20231221,155800,3354759405,4300,4300,4300,4300,0
20231221,155700,3354759405,4300,4300,4300,4300,0
20231221,155600,3354759405,4300,4300,4300,4300,0
20231221,155500,3354759405,4300,4300,4300,4300,0
20231221,155400,3354759405,4300,4300,4300,4300,0
20231221,155300,3354759405,4300,4300,4300,4300,0
20231221,155200,3354759405,4300,4300,4300,4300,0
20231221,155100,3354759405,4300,4300,4300,4300,0
20231221,155000,3354759405,4300,4300,4300,4300,0
20231221,154900,3354759405,4300,4300,4300,4300,0
20231221,154800,3354759405,4300,4300,4300,4300,0
20231221,154700,3354759405,4300,4300,4300,4300,0
20231221,154600,3354759405,4300,4300,4300,4300,0
20231221,154500,3354759405,4300,4300,4300,4300,0
20231221,154400,3354759405,4300,4300,4300,4300,0
20231221,154300,3354759405,4300,4300,4300,4300,0
20231221,154200,3354759405,4300,4300,4300,4300,0
20231221,154100,3354759405,4300,4300,4300,4300,0
20231221,154000,3354759405,4300,4300,4300,4300,0
20231221,153900,3354759405,4300,4300,4300,4300,0
20231221,153800,3354759405,4300,4300,4300,4300,0
20231221,153700,3354759405,4300,4300,4300,4300,0
20231221,153600,3354759405,4300,4300,4300,4300,18694
20231221,153500,3354759405,4300,4300,4300,4300,0
20231221,153400,3354759405,4300,4300,4300,4300,0
20231221,153300,3354759405,4300,4300,4300,4300,0
20231221,153200,3354759405,4300,4300,4300,4300,0
20231221,153100,3354759405,4300,4300,4300,4300,0
20231221,153000,3354759405,4300,4300,4300,4300,18694
20231221,152900,3274375205,4320,4320,4320,4320,0
20231221,152800,3274375205,4320,4320,4320,4320,0
20231221,152700,3274375205,4320,4320,4320,4320,0
20231221,152600,3274375205,4320,4320,4320,4320,0
20231221,152500,3274375205,4320,4320,4320,4320,0
20231221,152400,3274375205,4320,4320,4320,4320,0
20231221,152300,3274375205,4320,4320,4320,4320,0
20231221,152200,3274375205,4320,4320,4320,4320,0
20231221,152100,3274375205,4320,4320,4320,4320,0
20231221,152000,3274375205,4320,4320,4320,4320,0
20231221,151900,3274375205,4320,4320,4320,4320,0
20231221,151800,3274375205,4320,4320,4320,4310,120
20231221,151700,3273857005,4305,4310,4310,4305,1130
20231221,151600,3268989255,4310,4310,4320,4310,1690
20231221,151500,3261705155,4310,4310,4310,4310,398
20231221,151400,3259989775,4320,4310,4320,4310,1227
20231221,151300,3254700645,4310,4310,4310,4310,1443
20231221,151200,3248481315,4315,4315,4315,4315,100
20231221,151100,3248049815,4310,4310,4310,4310,0
20231221,151000,3248049815,4310,4320,4320,4310,1632
20231221,150900,3241010185,4320,4320,4330,4320,408
20231221,150800,3239247355,4315,4315,4315,4315,124
20231221,150700,3238712295,4315,4315,4315,4315,0
20231221,150600,3238712295,4315,4315,4315,4315,500
20231221,150500,3236554795,4315,4315,4315,4315,58
20231221,150400,3236304525,4315,4315,4315,4315,667
20231221,150300,3233426420,4315,4315,4315,4315,33
20231221,150200,3233284025,4310,4315,4315,4310,1035
20231221,150100,3228820500,4315,4320,4320,4315,815
20231221,150000,3225303770,4315,4320,4330,4315,5351
20231221,145900,3202191205,4320,4320,4330,4320,1195
20231221,145800,3197027495,4335,4335,4335,4335,57
20231221,145700,3196780400,4320,4335,4335,4320,4006
20231221,145600,3179439250,4335,4335,4335,4335,2779
20231221,145500,3167392285,4340,4345,4345,4340,47
20231221,145400,3167188300,4345,4340,4345,4335,991
20231221,145300,3162889690,4340,4340,4340,4340,431
20231221,145200,3161019150,4340,4345,4350,4340,1930
20231221,145100,3152635635,4350,4345,4355,4345,6799
20231221,145000,3123067685,4340,4335,4340,4335,1314
20231221,144900,3117366965,4335,4325,4335,4325,866
20231221,144800,3113613055,4325,4330,4330,4325,347
20231221,144700,3112110935,4325,4325,4325,4325,1004
20231221,144600,3107768635,4325,4325,4325,4325,1357
20231221,144500,3101899610,4325,4325,4335,4325,915
20231221,144400,3097942225,4325,4335,4335,4325,81
20231221,144300,3097591340,4340,4325,4340,4325,1478
20231221,144200,3091189815,4325,4330,4335,4325,1846
20231221,144100,3083197735,4330,4335,4340,4330,3074
20231221,144000,3069876510,4335,4350,4350,4335,1617
20231221,143900,3062860475,4350,4345,4350,4345,9841
20231221,143800,3020052720,4340,4345,4345,4340,2754
20231221,143700,3008089505,4345,4345,4345,4335,8616
20231221,143600,2970677680,4345,4340,4345,4335,2603
20231221,143500,2959381620,4340,4345,4345,4340,1910
20231221,143400,2951083895,4345,4345,4345,4335,2623
20231221,143300,2939691255,4345,4340,4345,4335,2362
20231221,143200,2929438090,4345,4320,4345,4320,30905
20231221,143100,2795437370,4310,4310,4310,4310,0
20231221,143000,2795437370,4310,4310,4320,4310,1540
20231221,142900,2788792295,4315,4315,4315,4315,151
20231221,142800,2788140730,4310,4310,4310,4310,0
20231221,142700,2788140730,4310,4310,4310,4310,5
20231221,142600,2788119180,4315,4315,4315,4310,1513
20231221,142500,2781590840,4315,4310,4315,4310,2077
20231221,142400,2772638945,4310,4310,4310,4310,20
20231221,142300,2772552745,4305,4305,4305,4305,0
20231221,142200,2772552745,4305,4305,4305,4305,203
20231221,142100,2771678830,4300,4305,4305,4300,3248
20231221,142000,2757697745,4310,4310,4310,4310,618
20231221,141900,2755034165,4310,4310,4310,4310,999
20231221,141800,2750728475,4305,4315,4315,4305,3021
20231221,141700,2737717870,4315,4310,4315,4310,700
20231221,141600,2734699870,4310,4310,4310,4310,0
20231221,141500,2734699870,4310,4315,4315,4310,78
20231221,141400,2734363660,4315,4315,4315,4315,41
20231221,141300,2734186745,4320,4310,4320,4310,5883
20231221,141200,2708779905,4310,4310,4310,4310,100
20231221,141100,2708348905,4310,4310,4310,4310,571
20231221,141000,2705887895,4300,4315,4315,4300,2993
20231221,140900,2692992385,4315,4315,4315,4315,840
20231221,140800,2689367785,4320,4315,4320,4315,353
20231221,140700,2687844340,4310,4305,4310,4305,2351
20231221,140600,2677717450,4305,4300,4305,4300,3435
20231221,140500,2662946450,4295,4290,4295,4290,1200
20231221,140400,2657797405,4290,4290,4290,4290,2302
20231221,140300,2647921825,4290,4300,4300,4290,1089
20231221,140200,2643244755,4300,4300,4300,4300,140
20231221,140100,2642642755,4300,4300,4300,4300,61
20231221,140000,2642380455,4300,4300,4300,4300,0
20231221,135900,2642380455,4300,4300,4300,4300,1160
20231221,135800,2637392455,4295,4295,4295,4295,1299
20231221,135700,2631813250,4295,4295,4295,4295,708
20231221,135600,2628772390,4295,4295,4295,4295,0
20231221,135500,2628772390,4295,4285,4295,4280,2584
20231221,135400,2617706435,4290,4290,4300,4290,4678
20231221,135300,2597600315,4290,4320,4325,4290,11211
20231221,135200,2549331790,4315,4325,4335,4315,1826
20231221,135100,2541438335,4325,4315,4325,4315,418
20231221,135000,2539631665,4315,4305,4315,4305,1354
20231221,134900,2533796240,4310,4335,4335,4305,13523
20231221,134800,2475487940,4330,4340,4340,4325,7922
20231221,134700,2441162405,4335,4330,4340,4330,4128
20231221,134600,2423272470,4335,4320,4335,4320,5640
20231221,134500,2398865880,4315,4315,4315,4315,30
20231221,134400,2398736430,4315,4315,4320,4315,1474
20231221,134300,2392371110,4315,4315,4315,4315,1
20231221,134200,2392366795,4310,4315,4320,4310,914
20231221,134100,2388423535,4310,4315,4320,4310,1766
20231221,134000,2380804510,4310,4315,4315,4305,3712
20231221,133900,2364812540,4315,4315,4320,4315,538
20231221,133800,2362491065,4320,4315,4325,4315,3
20231221,133700,2362478105,4310,4310,4310,4310,10
20231221,133600,2362435005,4310,4315,4325,4310,530
20231221,133500,2360149690,4315,4325,4325,4315,310
20231221,133400,2358812030,4315,4330,4330,4315,939
20231221,133300,2354749745,4325,4320,4325,4320,4154
20231221,133200,2336799055,4300,4305,4320,4300,1823
20231221,133100,2328940745,4305,4300,4305,4300,1204
20231221,133000,2323759655,4305,4300,4305,4290,1543
20231221,132900,2317122755,4300,4295,4300,4295,996
20231221,132800,2312840780,4295,4300,4300,4295,1119
20231221,132700,2308034590,4300,4300,4300,4300,65
20231221,132600,2307755090,4300,4300,4300,4300,150
20231221,132500,2307110090,4305,4305,4305,4305,1
20231221,132400,2307105785,4295,4295,4295,4295,0
20231221,132300,2307105785,4295,4290,4300,4285,2856
20231221,132200,2294850235,4290,4290,4290,4290,400
20231221,132100,2293134235,4295,4295,4295,4295,559
20231221,132000,2290733330,4295,4295,4295,4295,299
20231221,131900,2289449125,4295,4305,4305,4295,1028
20231221,131800,2285029630,4300,4300,4300,4300,12
20231221,131700,2284978030,4300,4315,4315,4300,928
20231221,131600,2280978415,4315,4310,4325,4310,1825
20231221,131500,2273096745,4315,4320,4325,4315,978
20231221,131400,2268868500,4325,4325,4330,4325,7382
20231221,131300,2236917155,4320,4310,4330,4310,9098
20231221,131200,2197602670,4310,4305,4315,4305,2691
20231221,131100,2186002265,4305,4280,4310,4280,12457
20231221,131000,2132457435,4280,4280,4280,4280,10
20231221,130900,2132414635,4280,4275,4280,4270,1563
20231221,130800,2125733225,4275,4275,4275,4275,20
20231221,130700,2125647725,4275,4280,4280,4275,530
20231221,130600,2123379445,4280,4280,4280,4280,621
20231221,130500,2120721565,4280,4280,4285,4280,1071
20231221,130400,2116133675,4280,4275,4280,4275,56
20231221,130300,2115894250,4270,4270,4270,4270,207
20231221,130200,2115010360,4290,4295,4295,4290,2176
20231221,130100,2105675310,4290,4275,4290,4275,3582
20231221,130000,2090327900,4275,4270,4275,4270,151
20231221,125900,2089682485,4270,4270,4270,4270,1059
20231221,125800,2085160555,4270,4270,4270,4270,0
20231221,125700,2085160555,4270,4275,4275,4270,618
20231221,125600,2082521480,4275,4280,4280,4275,1309
20231221,125500,2076923175,4280,4280,4280,4280,160
20231221,125400,2076238375,4280,4275,4280,4275,1001
20231221,125300,2071954100,4270,4275,4275,4270,363
20231221,125200,2070402440,4275,4275,4275,4275,269
20231221,125100,2069252465,4275,4270,4275,4270,1073
20231221,125000,2064668990,4265,4265,4265,4265,369
20231221,124900,2063095205,4265,4260,4265,4260,181
20231221,124800,2062324135,4260,4260,4260,4260,192
20231221,124700,2061506215,4260,4260,4260,4260,0
20231221,124600,2061506215,4260,4260,4260,4260,0
20231221,124500,2061506215,4260,4255,4260,4255,170
20231221,124400,2060782115,4255,4270,4270,4255,2297
20231221,124300,2050994675,4270,4270,4270,4260,1418
20231221,124200,2044947110,4265,4270,4270,4265,134
20231221,124100,2044375045,4275,4275,4275,4270,90
20231221,124000,2043990545,4275,4275,4275,4275,38
20231221,123900,2043828095,4275,4275,4275,4270,1603
20231221,123800,2036975290,4275,4275,4275,4275,16
20231221,123700,2036906890,4275,4265,4275,4265,1837
20231221,123600,2029063595,4270,4275,4275,4265,3454
20231221,123500,2014307200,4280,4285,4285,4280,130
20231221,123400,2013750750,4280,4280,4280,4280,1582
20231221,123300,2006979790,4275,4275,4275,4275,669
20231221,123200,2004119815,4275,4275,4275,4270,3650
20231221,123100,1988516315,4275,4280,4285,4275,2883
20231221,123000,1976178585,4280,4285,4290,4280,5122
20231221,122900,1954223315,4280,4275,4290,4275,1955
20231221,122800,1945847475,4280,4275,4280,4275,464
20231221,122700,1943861805,4270,4285,4285,4270,4658
20231221,122600,1923906555,4290,4300,4300,4270,9918
20231221,122500,1881417450,4280,4320,4320,4280,7287
20231221,122400,1850104000,4320,4310,4335,4305,28901
20231221,122300,1725151210,4310,4300,4320,4300,6044
20231221,122200,1699094975,4300,4270,4300,4270,4677
20231221,122100,1679038300,4275,4270,4275,4270,2495
20231221,122000,1668373775,4275,4260,4275,4260,918
20231221,121900,1664454385,4260,4265,4265,4255,1643
20231221,121800,1657452245,4265,4275,4275,4260,4304
20231221,121700,1639092050,4275,4255,4305,4250,19386
20231221,121600,1556068595,4250,4235,4265,4235,5612
20231221,121500,1532164045,4250,4235,4250,4235,6621
20231221,121400,1504061390,4235,4225,4235,4225,2027
20231221,121300,1495483595,4235,4235,4240,4225,2194
20231221,121200,1486190480,4230,4225,4230,4220,2018
20231221,121100,1477654545,4240,4200,4240,4200,3611
20231221,121000,1462425500,4210,4200,4210,4200,1344
20231221,120900,1456768270,4205,4195,4205,4195,1154
20231221,120800,1451918535,4190,4190,4190,4190,652
20231221,120700,1449186655,4190,4195,4195,4190,569
20231221,120600,1446802540,4190,4190,4195,4190,776
20231221,120500,1443551095,4185,4185,4185,4185,0
20231221,120400,1443551095,4185,4180,4190,4180,384
20231221,120300,1441944055,4180,4190,4190,4170,4461
20231221,120200,1423315895,4195,4185,4220,4165,5358
20231221,120100,1400928955,4185,4155,4245,4155,31982
20231221,120000,1266707355,4150,4150,4150,4150,0
20231221,115900,1266707355,4150,4155,4155,4150,1500
20231221,115800,1260479855,4150,4145,4150,4145,1371
20231221,115700,1254791750,4150,4140,4150,4140,2184
20231221,115600,1245742275,4135,4135,4135,4135,190
20231221,115500,1244956625,4140,4140,4140,4140,0
20231221,115400,1244956625,4140,4140,4140,4140,5
20231221,115300,1244935925,4140,4140,4140,4140,0
20231221,115200,1244935925,4140,4140,4140,4140,0
20231221,115100,1244935925,4140,4140,4140,4140,145
20231221,115000,1244335625,4140,4140,4140,4140,866
20231221,114900,1240750385,4140,4140,4140,4140,0
20231221,114800,1240750385,4140,4140,4140,4140,0
20231221,114700,1240750385,4140,4140,4140,4140,0
20231221,114600,1240750385,4140,4140,4140,4140,0
20231221,114500,1240750385,4140,4140,4140,4140,0
20231221,114400,1240750385,4140,4140,4140,4140,10
20231221,114300,1240708985,4135,4135,4135,4135,0
20231221,114200,1240708985,4135,4140,4140,4135,15001
20231221,114100,1178679340,4140,4140,4140,4140,0
20231221,114000,1178679340,4140,4140,4140,4140,0
20231221,113900,1178679340,4140,4140,4140,4140,30
20231221,113800,1178555140,4140,4140,4140,4140,0
20231221,113700,1178555140,4140,4140,4140,4140,0
20231221,113600,1178555140,4140,4140,4140,4140,0
20231221,113500,1178555140,4140,4145,4145,4140,1260
20231221,113400,1173338440,4140,4140,4140,4140,1002
20231221,113300,1169190160,4135,4135,4135,4135,120
20231221,113200,1168693960,4130,4130,4130,4130,0
20231221,113100,1168693960,4130,4135,4135,4130,10
20231221,113000,1168652635,4130,4130,4130,4130,0
20231221,112900,1168652635,4130,4130,4135,4130,294
20231221,112800,1167438355,4130,4130,4130,4130,0
20231221,112700,1167438355,4130,4130,4130,4130,0
20231221,112600,1167438355,4130,4130,4130,4130,1048
20231221,112500,1163110115,4135,4135,4135,4135,0
20231221,112400,1163110115,4135,4130,4135,4130,617
20231221,112300,1160561320,4135,4135,4135,4135,678
20231221,112200,1157757790,4140,4140,4140,4140,0
20231221,112100,1157757790,4140,4140,4140,4140,0
20231221,112000,1157757790,4140,4140,4140,4140,0
20231221,111900,1157757790,4140,4140,4140,4140,4
20231221,111800,1157741230,4140,4140,4140,4140,0
20231221,111700,1157741230,4140,4140,4140,4140,0
20231221,111600,1157741230,4140,4140,4140,4140,500
20231221,111500,1155671230,4140,4140,4140,4140,0
20231221,111400,1155671230,4140,4140,4140,4140,969
20231221,111300,1151659570,4140,4140,4140,4140,954
20231221,111200,1147710010,4140,4140,4140,4140,0
20231221,111100,1147710010,4140,4140,4140,4140,40
20231221,111000,1147544410,4145,4145,4145,4145,0
20231221,110900,1147544410,4145,4145,4145,4145,0
20231221,110800,1147544410,4145,4145,4145,4145,0
20231221,110700,1147544410,4145,4135,4145,4130,254
20231221,110600,1146493125,4125,4120,4145,4120,4915
20231221,110500,1126153120,4125,4125,4125,4125,8
20231221,110400,1126120120,4125,4125,4125,4125,1
20231221,110300,1126115995,4130,4130,4130,4130,12
20231221,110200,1126066435,4110,4110,4110,4110,0
20231221,110100,1126066435,4110,4100,4110,4100,621
20231221,110000,1123519325,4100,4105,4105,4100,30
20231221,105900,1123396315,4100,4105,4105,4100,518
20231221,105800,1121272510,4100,4100,4100,4100,117
20231221,105700,1120792810,4100,4095,4100,4090,3584
20231221,105600,1106127750,4100,4095,4100,4090,1053
20231221,105500,1101820855,4090,4105,4105,4090,13012
20231221,105400,1048491090,4105,4115,4115,4105,16704
20231221,105300,979826085,4115,4115,4115,4115,0
20231221,105200,979826085,4115,4115,4120,4115,2050
20231221,105100,971385335,4115,4115,4115,4115,0
20231221,105000,971385335,4115,4120,4120,4115,2336
20231221,104900,961765225,4120,4130,4130,4120,2020
20231221,104800,953442580,4130,4130,4130,4120,311
20231221,104700,952158350,4130,4135,4135,4130,23
20231221,104600,952063310,4120,4120,4120,4120,0
20231221,104500,952063310,4120,4120,4125,4120,3120
20231221,104400,939206410,4120,4125,4130,4120,106
20231221,104300,938769385,4110,4110,4110,4110,0
20231221,104200,938769385,4110,4110,4110,4110,0
20231221,104100,938769385,4110,4125,4125,4110,1268
20231221,104000,933547155,4125,4130,4130,4110,8489
20231221,103900,898594925,4130,4130,4130,4130,5
20231221,103800,898574275,4130,4130,4130,4130,21
20231221,103700,898487545,4140,4130,4140,4125,676
20231221,103600,895698970,4130,4135,4140,4130,3997
20231221,103500,879182935,4140,4145,4150,4140,4084
20231221,103400,862264660,4145,4145,4145,4145,233
20231221,103300,861298875,4140,4140,4140,4140,0
20231221,103200,861298875,4140,4140,4140,4140,3260
20231221,103100,847802475,4145,4150,4150,4145,7758
20231221,103000,815620670,4155,4155,4155,4155,10
20231221,102900,815579120,4155,4155,4155,4155,87
20231221,102800,815217635,4155,4155,4155,4155,317
20231221,102700,813900500,4155,4155,4155,4155,2
20231221,102600,813892190,4155,4155,4155,4155,626
20231221,102500,811291160,4155,4160,4160,4155,1263
20231221,102400,806042895,4160,4155,4160,4155,5635
20231221,102300,782629465,4155,4155,4155,4155,1211
20231221,102200,777597760,4155,4160,4160,4155,686
20231221,102100,774746815,4160,4160,4160,4160,0
20231221,102000,774746815,4160,4160,4160,4160,0
20231221,101900,774746815,4160,4160,4160,4160,100
20231221,101800,774330815,4160,4160,4160,4160,0
20231221,101700,774330815,4160,4160,4160,4160,277
20231221,101600,773178495,4160,4165,4165,4155,925
20231221,101500,769332925,4170,4175,4175,4170,41
20231221,101400,769161905,4170,4170,4170,4170,0
20231221,101300,769161905,4170,4170,4170,4170,11
20231221,101200,769116035,4170,4170,4170,4170,0
20231221,101100,769116035,4170,4170,4170,4170,60
20231221,101000,768865835,4165,4170,4170,4165,25
20231221,100900,768761660,4175,4180,4180,4175,12
20231221,100800,768711550,4175,4175,4175,4175,271
20231221,100700,767580125,4180,4155,4180,4155,1681
20231221,100600,760581020,4160,4165,4165,4160,853
20231221,100500,757032515,4160,4160,4160,4160,1000
20231221,100400,752872515,4170,4170,4170,4170,0
20231221,100300,752872515,4170,4160,4170,4160,730
20231221,100200,749835705,4165,4165,4165,4165,6
20231221,100100,749810715,4165,4165,4165,4165,4
20231221,100000,749794055,4170,4170,4170,4170,29
20231221,095900,749673125,4170,4170,4170,4170,1
20231221,095800,749668955,4165,4165,4165,4165,20
20231221,095700,749585655,4165,4165,4165,4165,0
20231221,095600,749585655,4165,4165,4165,4165,0
20231221,095500,749585655,4165,4165,4165,4165,396
20231221,095400,747936315,4160,4160,4160,4160,282
20231221,095300,746763195,4160,4160,4160,4160,294
20231221,095200,745540155,4160,4160,4160,4160,150
20231221,095100,744916155,4160,4160,4160,4160,0
20231221,095000,744916155,4160,4150,4160,4145,3455
20231221,094900,730575450,4150,4150,4150,4150,566
20231221,094800,728226550,4150,4150,4150,4150,27
20231221,094700,728114500,4150,4150,4150,4150,0
20231221,094600,728114500,4150,4170,4175,4150,11113
20231221,094500,681878255,4175,4175,4175,4175,242
20231221,094400,680867905,4175,4175,4175,4175,325
20231221,094300,679511030,4170,4170,4170,4170,400
20231221,094200,677843030,4170,4170,4170,4170,0
20231221,094100,677843030,4170,4170,4170,4170,300
20231221,094000,676592030,4170,4175,4175,4170,1580
20231221,093900,669995645,4175,4175,4175,4175,123
20231221,093800,669482120,4170,4175,4175,4170,520
20231221,093700,667313695,4175,4175,4175,4175,10
20231221,093600,667271945,4175,4175,4175,4175,0
20231221,093500,667271945,4175,4175,4175,4175,0
20231221,093400,667271945,4175,4175,4175,4175,176
20231221,093300,666537145,4175,4160,4175,4160,75
20231221,093200,666224095,4160,4160,4160,4160,0
20231221,093100,666224095,4160,4160,4160,4160,1000
20231221,093000,662064095,4160,4165,4175,4160,1085
20231221,092900,657540045,4160,4160,4160,4160,1000
20231221,092800,653380045,4160,4160,4160,4160,237
20231221,092700,652394125,4175,4160,4175,4160,78
20231221,092600,652069630,4165,4160,4165,4160,2030
20231221,092500,643614790,4160,4155,4160,4150,1322
20231221,092400,638124525,4165,4165,4165,4165,40
20231221,092300,637957925,4165,4150,4165,4150,5527
20231221,092200,614966735,4150,4155,4155,4150,1944
20231221,092100,606892125,4160,4165,4165,4155,103320
20231221,092000,176573485,4180,4160,4180,4160,80
20231221,091900,176240445,4155,4155,4155,4155,2966
20231221,091800,163916715,4155,4155,4155,4155,17
20231221,091700,163846080,4155,4155,4155,4155,1
20231221,091600,163841925,4150,4145,4150,4145,380
20231221,091500,162265430,4150,4150,4150,4150,100
20231221,091400,161850430,4150,4150,4150,4140,2705
20231221,091300,150637900,4145,4145,4145,4145,1481
20231221,091200,144499155,4145,4155,4155,4145,21779
20231221,091100,54211950,4155,4160,4160,4155,406
20231221,091000,52525015,4175,4175,4175,4175,0
20231221,090900,52525015,4175,4175,4175,4175,0
20231221,090800,52525015,4175,4175,4175,4175,0
20231221,090700,52525015,4175,4175,4175,4160,2071
20231221,090600,43908395,4175,4175,4175,4175,0
20231221,090500,43908395,4175,4150,4175,4150,5903
20231221,090400,19388665,4135,4150,4150,4135,2734
20231221,090300,8061340,4155,4155,4155,4155,794
20231221,090200,4762270,4150,4145,4150,4145,150
20231221,090100,4140020,4145,4145,4145,4145,2
20231221,090000,4131730,4180,4145,4180,4145,511
Reference in New Issue Copy Permalink