ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/066910/min/candle-20231221.csv

644 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,194100,7506242755,2890,2890,2890,2890,26426
20231221,194000,7506242755,2890,2890,2890,2890,0
20231221,193900,7506242755,2890,2890,2890,2890,0
20231221,193800,7506242755,2890,2890,2890,2890,0
20231221,193700,7506242755,2890,2890,2890,2890,0
20231221,193600,7506242755,2890,2890,2890,2890,0
20231221,193500,7506242755,2890,2890,2890,2890,0
20231221,193400,7506242755,2890,2890,2890,2890,0
20231221,193300,7506242755,2890,2890,2890,2890,0
20231221,193200,7506242755,2890,2890,2890,2890,0
20231221,193100,7506242755,2890,2890,2890,2890,0
20231221,193000,7506242755,2890,2890,2890,2890,0
20231221,192900,7506242755,2890,2890,2890,2890,0
20231221,192800,7506242755,2890,2890,2890,2890,0
20231221,192700,7506242755,2890,2890,2890,2890,0
20231221,192600,7506242755,2890,2890,2890,2890,0
20231221,192500,7506242755,2890,2890,2890,2890,0
20231221,192400,7506242755,2890,2890,2890,2890,0
20231221,192300,7506242755,2890,2890,2890,2890,0
20231221,192200,7506242755,2890,2890,2890,2890,0
20231221,192100,7506242755,2890,2890,2890,2890,0
20231221,192000,7506242755,2890,2890,2890,2890,0
20231221,191900,7506242755,2890,2890,2890,2890,0
20231221,191800,7506242755,2890,2890,2890,2890,0
20231221,191700,7506242755,2890,2890,2890,2890,0
20231221,191600,7506242755,2890,2890,2890,2890,0
20231221,191500,7506242755,2890,2890,2890,2890,0
20231221,191400,7506242755,2890,2890,2890,2890,0
20231221,191300,7506242755,2890,2890,2890,2890,0
20231221,191200,7506242755,2890,2890,2890,2890,0
20231221,191100,7506242755,2890,2890,2890,2890,26426
20231221,191000,7506242755,2890,2890,2890,2890,0
20231221,190900,7506242755,2890,2890,2890,2890,0
20231221,190800,7506242755,2890,2890,2890,2890,0
20231221,190700,7506242755,2890,2890,2890,2890,0
20231221,190600,7506242755,2890,2890,2890,2890,0
20231221,190500,7506242755,2890,2890,2890,2890,0
20231221,190400,7506242755,2890,2890,2890,2890,0
20231221,190300,7506242755,2890,2890,2890,2890,0
20231221,190200,7506242755,2890,2890,2890,2890,0
20231221,190100,7506242755,2890,2890,2890,2890,0
20231221,190000,7506242755,2890,2890,2890,2890,0
20231221,185900,7506242755,2890,2890,2890,2890,0
20231221,185800,7506242755,2890,2890,2890,2890,0
20231221,185700,7506242755,2890,2890,2890,2890,0
20231221,185600,7506242755,2890,2890,2890,2890,0
20231221,185500,7506242755,2890,2890,2890,2890,0
20231221,185400,7506242755,2890,2890,2890,2890,0
20231221,185300,7506242755,2890,2890,2890,2890,0
20231221,185200,7506242755,2890,2890,2890,2890,0
20231221,185100,7506242755,2890,2890,2890,2890,0
20231221,185000,7506242755,2890,2890,2890,2890,0
20231221,184900,7506242755,2890,2890,2890,2890,0
20231221,184800,7506242755,2890,2890,2890,2890,0
20231221,184700,7506242755,2890,2890,2890,2890,0
20231221,184600,7506242755,2890,2890,2890,2890,0
20231221,184500,7506242755,2890,2890,2890,2890,0
20231221,184400,7506242755,2890,2890,2890,2890,0
20231221,184300,7506242755,2890,2890,2890,2890,0
20231221,184200,7506242755,2890,2890,2890,2890,0
20231221,184100,7506242755,2890,2890,2890,2890,26426
20231221,184000,7506242755,2890,2890,2890,2890,0
20231221,183900,7506242755,2890,2890,2890,2890,0
20231221,183800,7506242755,2890,2890,2890,2890,0
20231221,183700,7506242755,2890,2890,2890,2890,0
20231221,183600,7506242755,2890,2890,2890,2890,0
20231221,183500,7506242755,2890,2890,2890,2890,0
20231221,183400,7506242755,2890,2890,2890,2890,0
20231221,183300,7506242755,2890,2890,2890,2890,0
20231221,183200,7506242755,2890,2890,2890,2890,0
20231221,183100,7506242755,2890,2890,2890,2890,0
20231221,183000,7506242755,2890,2890,2890,2890,0
20231221,182900,7506242755,2890,2890,2890,2890,0
20231221,182800,7506242755,2890,2890,2890,2890,0
20231221,182700,7506242755,2890,2890,2890,2890,0
20231221,182600,7506242755,2890,2890,2890,2890,0
20231221,182500,7506242755,2890,2890,2890,2890,0
20231221,182400,7506242755,2890,2890,2890,2890,0
20231221,182300,7506242755,2890,2890,2890,2890,0
20231221,182200,7506242755,2890,2890,2890,2890,0
20231221,182100,7506242755,2890,2890,2890,2890,0
20231221,182000,7506242755,2890,2890,2890,2890,0
20231221,181900,7506242755,2890,2890,2890,2890,0
20231221,181800,7506242755,2890,2890,2890,2890,0
20231221,181700,7506242755,2890,2890,2890,2890,0
20231221,181600,7506242755,2890,2890,2890,2890,0
20231221,181500,7506242755,2890,2890,2890,2890,0
20231221,181400,7506242755,2890,2890,2890,2890,0
20231221,181300,7506242755,2890,2890,2890,2890,0
20231221,181200,7506242755,2890,2890,2890,2890,0
20231221,181100,7506242755,2890,2890,2890,2890,26426
20231221,181000,7506242755,2890,2890,2890,2890,0
20231221,180900,7506242755,2890,2890,2890,2890,0
20231221,180800,7506242755,2890,2890,2890,2890,0
20231221,180700,7506242755,2890,2890,2890,2890,0
20231221,180600,7506242755,2890,2890,2890,2890,0
20231221,180500,7506242755,2890,2890,2890,2890,0
20231221,180400,7506242755,2890,2890,2890,2890,0
20231221,180300,7506242755,2890,2890,2890,2890,0
20231221,180200,7506242755,2890,2890,2890,2890,0
20231221,180100,7506242755,2890,2890,2890,2890,0
20231221,180000,7506242755,2890,2890,2890,2890,0
20231221,175900,7506242755,2890,2890,2890,2890,0
20231221,175800,7506242755,2890,2890,2890,2890,0
20231221,175700,7506242755,2890,2890,2890,2890,0
20231221,175600,7506242755,2890,2890,2890,2890,0
20231221,175500,7506242755,2890,2890,2890,2890,0
20231221,175400,7506242755,2890,2890,2890,2890,0
20231221,175300,7506242755,2890,2890,2890,2890,0
20231221,175200,7506242755,2890,2890,2890,2890,0
20231221,175100,7506242755,2890,2890,2890,2890,0
20231221,175000,7506242755,2890,2890,2890,2890,0
20231221,174900,7506242755,2890,2890,2890,2890,0
20231221,174800,7506242755,2890,2890,2890,2890,0
20231221,174700,7506242755,2890,2890,2890,2890,0
20231221,174600,7506242755,2890,2890,2890,2890,0
20231221,174500,7506242755,2890,2890,2890,2890,0
20231221,174400,7506242755,2890,2890,2890,2890,0
20231221,174300,7506242755,2890,2890,2890,2890,0
20231221,174200,7506242755,2890,2890,2890,2890,0
20231221,174100,7506242755,2890,2890,2890,2890,26426
20231221,174000,7506242755,2890,2890,2890,2890,0
20231221,173900,7506242755,2890,2890,2890,2890,0
20231221,173800,7506242755,2890,2890,2890,2890,0
20231221,173700,7506242755,2890,2890,2890,2890,0
20231221,173600,7506242755,2890,2890,2890,2890,0
20231221,173500,7506242755,2890,2890,2890,2890,0
20231221,173400,7506242755,2890,2890,2890,2890,0
20231221,173300,7506242755,2890,2890,2890,2890,0
20231221,173200,7506242755,2890,2890,2890,2890,0
20231221,173100,7506242755,2890,2890,2890,2890,0
20231221,173000,7506242755,2890,2890,2890,2890,0
20231221,172900,7506242755,2890,2890,2890,2890,0
20231221,172800,7506242755,2890,2890,2890,2890,0
20231221,172700,7506242755,2890,2890,2890,2890,0
20231221,172600,7506242755,2890,2890,2890,2890,0
20231221,172500,7506242755,2890,2890,2890,2890,0
20231221,172400,7506242755,2890,2890,2890,2890,0
20231221,172300,7506242755,2890,2890,2890,2890,0
20231221,172200,7506242755,2890,2890,2890,2890,0
20231221,172100,7506242755,2890,2890,2890,2890,0
20231221,172000,7506242755,2890,2890,2890,2890,0
20231221,171900,7506242755,2890,2890,2890,2890,0
20231221,171800,7506242755,2890,2890,2890,2890,0
20231221,171700,7506242755,2890,2890,2890,2890,0
20231221,171600,7506242755,2890,2890,2890,2890,0
20231221,171500,7506242755,2890,2890,2890,2890,0
20231221,171400,7506242755,2890,2890,2890,2890,0
20231221,171300,7506242755,2890,2890,2890,2890,0
20231221,171200,7506242755,2890,2890,2890,2890,0
20231221,171100,7506242755,2890,2890,2890,2890,26426
20231221,171000,7506242755,2890,2890,2890,2890,0
20231221,170900,7506242755,2890,2890,2890,2890,0
20231221,170800,7506242755,2890,2890,2890,2890,0
20231221,170700,7506242755,2890,2890,2890,2890,0
20231221,170600,7506242755,2890,2890,2890,2890,0
20231221,170500,7506242755,2890,2890,2890,2890,0
20231221,170400,7506242755,2890,2890,2890,2890,0
20231221,170300,7506242755,2890,2890,2890,2890,0
20231221,170200,7506242755,2890,2890,2890,2890,0
20231221,170100,7506242755,2890,2890,2890,2890,0
20231221,170000,7506242755,2890,2890,2890,2890,0
20231221,165900,7506242755,2890,2890,2890,2890,0
20231221,165800,7506242755,2890,2890,2890,2890,0
20231221,165700,7506242755,2890,2890,2890,2890,0
20231221,165600,7506242755,2890,2890,2890,2890,0
20231221,165500,7506242755,2890,2890,2890,2890,0
20231221,165400,7506242755,2890,2890,2890,2890,0
20231221,165300,7506242755,2890,2890,2890,2890,0
20231221,165200,7506242755,2890,2890,2890,2890,0
20231221,165100,7506242755,2890,2890,2890,2890,0
20231221,165000,7506242755,2890,2890,2890,2890,0
20231221,164900,7506242755,2890,2890,2890,2890,0
20231221,164800,7506242755,2890,2890,2890,2890,0
20231221,164700,7506242755,2890,2890,2890,2890,0
20231221,164600,7506242755,2890,2890,2890,2890,0
20231221,164500,7506242755,2890,2890,2890,2890,0
20231221,164400,7506242755,2890,2890,2890,2890,0
20231221,164300,7506242755,2890,2890,2890,2890,0
20231221,164200,7506242755,2890,2890,2890,2890,0
20231221,164100,7506242755,2890,2890,2890,2890,26426
20231221,164000,7506242755,2890,2890,2890,2890,0
20231221,163900,7506242755,2890,2890,2890,2890,0
20231221,163800,7506242755,2890,2890,2890,2890,0
20231221,163700,7506242755,2890,2890,2890,2890,0
20231221,163600,7506242755,2890,2890,2890,2890,0
20231221,163500,7506242755,2890,2890,2890,2890,0
20231221,163400,7506242755,2890,2890,2890,2890,0
20231221,163300,7506242755,2890,2890,2890,2890,0
20231221,163200,7506242755,2890,2890,2890,2890,0
20231221,163100,7506242755,2890,2890,2890,2890,0
20231221,163000,7506242755,2890,2890,2890,2890,0
20231221,162900,7506242755,2890,2890,2890,2890,0
20231221,162800,7506242755,2890,2890,2890,2890,0
20231221,162700,7506242755,2890,2890,2890,2890,0
20231221,162600,7506242755,2890,2890,2890,2890,0
20231221,162500,7506242755,2890,2890,2890,2890,0
20231221,162400,7506242755,2890,2890,2890,2890,0
20231221,162300,7506242755,2890,2890,2890,2890,0
20231221,162200,7506242755,2890,2890,2890,2890,0
20231221,162100,7506242755,2890,2890,2890,2890,0
20231221,162000,7506242755,2890,2890,2890,2890,0
20231221,161900,7506242755,2890,2890,2890,2890,0
20231221,161800,7506242755,2890,2890,2890,2890,0
20231221,161700,7506242755,2890,2890,2890,2890,0
20231221,161600,7506242755,2890,2890,2890,2890,0
20231221,161500,7506242755,2890,2890,2890,2890,0
20231221,161400,7506242755,2890,2890,2890,2890,0
20231221,161300,7506242755,2890,2890,2890,2890,0
20231221,161200,7506242755,2890,2890,2890,2890,0
20231221,161100,7506242755,2890,2890,2890,2890,26426
20231221,161000,7506242755,2890,2890,2890,2890,0
20231221,160900,7506242755,2890,2890,2890,2890,0
20231221,160800,7506242755,2890,2890,2890,2890,0
20231221,160700,7506242755,2890,2890,2890,2890,0
20231221,160600,7506242755,2890,2890,2890,2890,0
20231221,160500,7506242755,2890,2890,2890,2890,0
20231221,160400,7506242755,2890,2890,2890,2890,0
20231221,160300,7506242755,2890,2890,2890,2890,0
20231221,160200,7506242755,2890,2890,2890,2890,0
20231221,160100,7506242755,2890,2890,2890,2890,0
20231221,160000,7506242755,2890,2890,2890,2890,0
20231221,155900,7506242755,2890,2890,2890,2890,0
20231221,155800,7506242755,2890,2890,2890,2890,0
20231221,155700,7506242755,2890,2890,2890,2890,0
20231221,155600,7506242755,2890,2890,2890,2890,0
20231221,155500,7506242755,2890,2890,2890,2890,0
20231221,155400,7506242755,2890,2890,2890,2890,0
20231221,155300,7506242755,2890,2890,2890,2890,0
20231221,155200,7506242755,2890,2890,2890,2890,0
20231221,155100,7506242755,2890,2890,2890,2890,0
20231221,155000,7506242755,2890,2890,2890,2890,0
20231221,154900,7506242755,2890,2890,2890,2890,0
20231221,154800,7506242755,2890,2890,2890,2890,0
20231221,154700,7506242755,2890,2890,2890,2890,0
20231221,154600,7506242755,2890,2890,2890,2890,0
20231221,154500,7506242755,2890,2890,2890,2890,0
20231221,154400,7506242755,2890,2890,2890,2890,0
20231221,154300,7506242755,2890,2890,2890,2890,0
20231221,154200,7506242755,2890,2890,2890,2890,0
20231221,154100,7506242755,2890,2890,2890,2890,26426
20231221,154000,7506242755,2890,2890,2890,2890,0
20231221,153900,7506242755,2890,2890,2890,2890,0
20231221,153800,7506242755,2890,2890,2890,2890,0
20231221,153700,7506242755,2890,2890,2890,2890,0
20231221,153600,7506242755,2890,2890,2890,2890,0
20231221,153500,7506242755,2890,2890,2890,2890,0
20231221,153400,7506242755,2890,2890,2890,2890,0
20231221,153300,7506242755,2890,2890,2890,2890,0
20231221,153200,7506242755,2890,2890,2890,2890,0
20231221,153100,7506242755,2890,2890,2890,2890,0
20231221,153000,7506242755,2890,2890,2890,2890,26426
20231221,152900,7429871615,2890,2890,2890,2890,0
20231221,152800,7429871615,2890,2890,2890,2890,0
20231221,152700,7429871615,2890,2890,2890,2890,0
20231221,152600,7429871615,2890,2890,2890,2890,0
20231221,152500,7429871615,2890,2890,2890,2890,0
20231221,152400,7429871615,2890,2890,2890,2890,0
20231221,152300,7429871615,2890,2890,2890,2890,0
20231221,152200,7429871615,2890,2890,2890,2890,0
20231221,152100,7429871615,2890,2890,2890,2890,0
20231221,152000,7429871615,2890,2890,2890,2890,0
20231221,151900,7429871615,2890,2870,2890,2865,3047
20231221,151800,7421131320,2875,2875,2890,2875,1128
20231221,151700,7417881120,2865,2890,2890,2865,5518
20231221,151600,7402015710,2870,2880,2880,2870,6657
20231221,151500,7382874340,2880,2875,2880,2875,3490
20231221,151400,7372826575,2875,2875,2875,2875,1944
20231221,151300,7367237575,2875,2865,2875,2865,2539
20231221,151200,7359953050,2865,2865,2865,2865,1037
20231221,151100,7356982045,2865,2870,2870,2865,2088
20231221,151000,7350999485,2870,2870,2870,2860,6096
20231221,150900,7333547410,2875,2875,2875,2875,34
20231221,150800,7333449660,2875,2875,2875,2875,1145
20231221,150700,7330157785,2870,2870,2875,2870,5663
20231221,150600,7313899645,2870,2870,2870,2870,1382
20231221,150500,7309933305,2875,2865,2875,2865,1078
20231221,150400,7306834450,2870,2870,2870,2870,15
20231221,150300,7306791400,2870,2870,2870,2870,1481
20231221,150200,7302540930,2865,2865,2865,2865,0
20231221,150100,7302540930,2865,2865,2865,2865,4510
20231221,150000,7289619780,2865,2870,2870,2865,556
20231221,145900,7288024400,2870,2870,2870,2870,745
20231221,145800,7285886250,2875,2875,2875,2875,1241
20231221,145700,7282318375,2870,2870,2870,2870,3
20231221,145600,7282309765,2870,2870,2870,2870,247
20231221,145500,7281600875,2865,2870,2880,2865,649
20231221,145400,7279738395,2870,2865,2870,2865,5163
20231221,145300,7264945550,2865,2865,2865,2865,1268
20231221,145200,7261312730,2865,2865,2865,2865,2
20231221,145100,7261307000,2865,2865,2865,2865,50
20231221,145000,7261163750,2865,2865,2865,2860,32
20231221,144900,7261072075,2860,2860,2860,2860,2627
20231221,144800,7253558855,2865,2865,2870,2865,1655
20231221,144700,7248812240,2865,2865,2865,2860,920
20231221,144600,7246177855,2860,2855,2860,2855,379
20231221,144500,7245093920,2855,2865,2865,2855,13755
20231221,144400,7205752490,2860,2860,2860,2860,189
20231221,144300,7205211950,2865,2875,2875,2865,7
20231221,144200,7205191885,2855,2860,2890,2855,3827
20231221,144100,7194245745,2855,2855,2860,2850,2721
20231221,144000,7186478785,2850,2865,2865,2850,18580
20231221,143900,7133445285,2865,2865,2865,2865,173
20231221,143800,7132949640,2865,2870,2880,2865,819
20231221,143700,7130592175,2870,2870,2870,2870,820
20231221,143600,7128238775,2870,2865,2870,2865,2174
20231221,143500,7122002450,2865,2860,2865,2860,1842
20231221,143400,7116732140,2860,2855,2865,2850,7533
20231221,143300,7095214265,2850,2850,2855,2850,2503
20231221,143200,7088074215,2850,2850,2870,2850,309
20231221,143100,7087193145,2850,2865,2900,2850,1502
20231221,143000,7082846920,2865,2855,2865,2850,7620
20231221,142900,7061030020,2855,2865,2875,2855,32409
20231221,142800,6968260390,2870,2880,2880,2870,7208
20231221,142700,6947547620,2880,2880,2880,2875,848
20231221,142600,6945106420,2880,2880,2880,2880,1
20231221,142500,6945103540,2880,2900,2900,2880,8718
20231221,142400,6919991700,2905,2895,2905,2885,25624
20231221,142300,6846051980,2900,2900,2900,2900,1527
20231221,142200,6841623680,2900,2885,2900,2885,1160
20231221,142100,6838259830,2885,2885,2885,2885,0
20231221,142000,6838259830,2885,2900,2900,2885,30550
20231221,141900,6749966240,2900,2900,2900,2900,983
20231221,141800,6747115540,2900,2900,2900,2900,1517
20231221,141700,6742716240,2900,2900,2900,2900,29
20231221,141600,6742632140,2905,2905,2905,2905,2630
20231221,141500,6734991990,2905,2900,2905,2900,1702
20231221,141400,6730052685,2905,2900,2905,2900,1041
20231221,141300,6727033745,2890,2890,2890,2890,1306
20231221,141200,6723259405,2890,2890,2890,2890,0
20231221,141100,6723259405,2890,2890,2890,2890,40
20231221,141000,6723143805,2890,2890,2890,2890,3473
20231221,140900,6713106835,2890,2890,2890,2890,3415
20231221,140800,6703237485,2900,2900,2900,2900,0
20231221,140700,6703237485,2900,2890,2900,2890,1807
20231221,140600,6697997295,2890,2890,2900,2890,2127
20231221,140500,6691849765,2890,2890,2890,2885,10634
20231221,140400,6661145410,2885,2890,2890,2885,2150
20231221,140300,6654934410,2890,2900,2900,2890,350
20231221,140200,6653920910,2900,2900,2900,2900,1520
20231221,140100,6649512910,2900,2900,2900,2900,62
20231221,140000,6649333110,2900,2890,2900,2890,4333
20231221,135900,6636800740,2890,2890,2890,2890,150
20231221,135800,6636367240,2885,2890,2890,2885,1003
20231221,135700,6633468585,2890,2890,2890,2890,192
20231221,135600,6632913705,2890,2890,2890,2890,151
20231221,135500,6632477315,2890,2890,2890,2890,1020
20231221,135400,6629529515,2890,2890,2890,2890,861
20231221,135300,6627041225,2880,2880,2880,2880,0
20231221,135200,6627041225,2880,2880,2880,2880,0
20231221,135100,6627041225,2880,2880,2880,2880,2000
20231221,135000,6621281225,2885,2885,2885,2885,14
20231221,134900,6621240835,2885,2885,2885,2885,5611
20231221,134800,6605053100,2885,2885,2885,2885,587
20231221,134700,6603359605,2880,2880,2880,2880,0
20231221,134600,6603359605,2880,2880,2880,2880,10
20231221,134500,6603330805,2880,2880,2880,2880,300
20231221,134400,6602466805,2880,2880,2880,2880,74
20231221,134300,6602253685,2880,2880,2885,2880,445
20231221,134200,6600972010,2880,2880,2880,2880,857
20231221,134100,6598503850,2880,2880,2880,2880,1015
20231221,134000,6595580650,2880,2880,2880,2875,1326
20231221,133900,6591766770,2880,2875,2880,2875,197
20231221,133800,6591199980,2875,2875,2875,2875,50
20231221,133700,6591056230,2875,2875,2875,2875,1065
20231221,133600,6587994355,2875,2875,2875,2875,282
20231221,133500,6587183605,2885,2885,2885,2885,5
20231221,133400,6587169180,2885,2875,2885,2870,4513
20231221,133300,6574185290,2880,2885,2885,2880,1810
20231221,133200,6568963940,2890,2890,2890,2890,808
20231221,133100,6566628820,2885,2885,2885,2885,431
20231221,133000,6565385385,2885,2880,2885,2880,96
20231221,132900,6565108475,2885,2885,2885,2885,2029
20231221,132800,6559254810,2885,2885,2890,2885,4095
20231221,132700,6547420660,2890,2890,2890,2890,53
20231221,132600,6547267490,2875,2885,2890,2875,1227
20231221,132500,6543725480,2890,2890,2890,2890,221
20231221,132400,6543086790,2890,2880,2905,2860,6562
20231221,132300,6524249185,2885,2895,2895,2885,3906
20231221,132200,6512964175,2895,2885,2895,2885,255
20231221,132100,6512227110,2870,2880,2895,2860,9477
20231221,132000,6484968440,2885,2895,2895,2885,6537
20231221,131900,6466106290,2895,2900,2900,2890,6882
20231221,131800,6446180660,2900,2910,2910,2900,8975
20231221,131700,6420140345,2905,2910,2910,2905,679
20231221,131600,6418166455,2910,2915,2915,2910,9988
20231221,131500,6389097200,2915,2915,2915,2915,2605
20231221,131400,6381503625,2915,2915,2915,2915,396
20231221,131300,6380349285,2915,2920,2920,2915,6086
20231221,131200,6362584885,2920,2920,2920,2920,300
20231221,131100,6361708885,2920,2920,2920,2920,268
20231221,131000,6360926325,2935,2920,2935,2920,130
20231221,130900,6360546710,2920,2920,2920,2920,100
20231221,130800,6360254710,2920,2925,2925,2920,1868
20231221,130700,6354793955,2925,2925,2925,2920,2533
20231221,130600,6347387060,2920,2925,2935,2920,2120
20231221,130500,6341179595,2925,2925,2925,2925,285
20231221,130400,6340345970,2915,2925,2925,2910,27585
20231221,130300,6259931270,2925,2925,2925,2920,1778
20231221,130200,6254730920,2925,2930,2930,2925,3364
20231221,130100,6244876365,2930,2930,2930,2930,8046
20231221,130000,6221301585,2930,2940,2940,2930,2806
20231221,125900,6213075240,2940,2945,2945,2940,7268
20231221,125800,6191685350,2945,2950,2950,2945,11488
20231221,125700,6157795770,2950,2955,2955,2950,3538
20231221,125600,6147346275,2955,2960,2960,2955,11141
20231221,125500,6114414845,2960,2960,2960,2960,1650
20231221,125400,6109530845,2965,2965,2965,2965,12
20231221,125300,6109495265,2960,2960,2960,2960,597
20231221,125200,6107728145,2960,2960,2960,2960,13
20231221,125100,6107689665,2960,2965,2965,2960,3864
20231221,125000,6096249270,2965,2965,2965,2965,1000
20231221,124900,6093284270,2965,2965,2965,2965,500
20231221,124800,6091801770,2965,2960,2965,2960,353
20231221,124700,6090755190,2965,2960,2965,2960,2349
20231221,124600,6083801450,2960,2960,2960,2960,0
20231221,124500,6083801450,2960,2965,2965,2960,220
20231221,124400,6083149550,2965,2965,2965,2960,4212
20231221,124300,6070662980,2960,2965,2965,2960,3389
20231221,124200,6060631535,2965,2965,2965,2960,876
20231221,124100,6058038560,2965,2965,2965,2965,178
20231221,124000,6057510790,2965,2965,2965,2965,510
20231221,123900,6055998640,2960,2960,2960,2960,186
20231221,123800,6055448080,2960,2960,2960,2960,1
20231221,123700,6055445120,2965,2965,2965,2965,124
20231221,123600,6055077460,2965,2955,2965,2955,1095
20231221,123500,6051835470,2960,2960,2960,2960,90
20231221,123400,6051569070,2960,2965,2965,2960,1243
20231221,123300,6047886775,2965,2960,2965,2960,1370
20231221,123200,6043826575,2960,2960,2960,2960,1401
20231221,123100,6039679615,2960,2955,2960,2955,7430
20231221,123000,6017713940,2955,2965,2965,2955,2284
20231221,122900,6010960895,2965,2965,2965,2965,2
20231221,122800,6010954965,2965,2965,2965,2965,250
20231221,122700,6010213715,2965,2965,2965,2960,1334
20231221,122600,6006258575,2965,2965,2965,2960,8033
20231221,122500,5982466785,2965,2965,2965,2965,100
20231221,122400,5982170285,2965,2970,2970,2965,1101
20231221,122300,5978900820,2965,2960,2965,2960,1288
20231221,122200,5975083240,2960,2965,2965,2960,16800
20231221,122100,5925305020,2970,2975,2975,2970,12569
20231221,122000,5887975085,2970,2970,2970,2970,4492
20231221,121900,5874633845,2970,2970,2970,2970,1057
20231221,121800,5871494555,2970,2970,2975,2970,473
20231221,121700,5870088590,2975,2975,2975,2975,3478
20231221,121600,5859741540,2975,2975,2975,2975,91
20231221,121500,5859470815,2975,2970,2975,2970,4385
20231221,121400,5846447340,2975,2975,2975,2975,583
20231221,121300,5844712915,2975,2975,2975,2975,636
20231221,121200,5842820815,2975,2970,2975,2970,1758
20231221,121100,5837592395,2975,2975,2975,2975,1615
20231221,121000,5832787770,2975,2975,2975,2975,984
20231221,120900,5829860370,2980,2980,2980,2975,1005
20231221,120800,5826865495,2985,2980,2985,2980,7103
20231221,120700,5805665050,2980,2980,2980,2980,3308
20231221,120600,5795807210,2980,2980,2980,2980,2
20231221,120500,5795801250,2975,2975,2975,2975,0
20231221,120400,5795801250,2975,2980,2980,2975,6627
20231221,120300,5776053900,2975,2975,2975,2975,178
20231221,120200,5775524350,2980,2975,2980,2975,4350
20231221,120100,5762577705,2970,2965,2970,2965,12
20231221,120000,5762542110,2965,2970,2970,2965,2801
20231221,115900,5754223635,2970,2970,2970,2970,1185
20231221,115800,5750704185,2975,2980,2990,2975,2673
20231221,115700,5742738980,2980,2980,2990,2980,3182
20231221,115600,5733242080,2985,2980,2985,2980,310
20231221,115500,5732318270,2980,2980,2980,2980,401
20231221,115400,5731123290,2980,2980,2980,2980,1000
20231221,115300,5728143290,2970,2970,2985,2970,25612
20231221,115200,5651820375,2970,2970,2970,2970,4452
20231221,115100,5638597935,2970,2970,2970,2970,0
20231221,115000,5638597935,2970,2970,2975,2970,2490
20231221,114900,5631202630,2970,2970,2970,2970,896
20231221,114800,5628541510,2970,2970,2970,2970,2190
20231221,114700,5622037210,2975,2970,2975,2965,1305
20231221,114600,5618162885,2970,2970,2970,2970,1103
20231221,114500,5614886975,2970,2975,2975,2970,60
20231221,114400,5614708725,2975,2975,2975,2975,1269
20231221,114300,5610933450,2970,2965,2970,2965,2353
20231221,114200,5603947540,2965,2970,2970,2965,575
20231221,114100,5602242655,2970,2975,2975,2970,4449
20231221,114000,5589029060,2975,2970,2975,2970,1352
20231221,113900,5585008680,2965,2965,2965,2965,40
20231221,113800,5584890080,2965,2975,2975,2965,3362
20231221,113700,5574902830,2975,2975,2975,2975,10
20231221,113600,5574873080,2965,2965,2965,2965,700
20231221,113500,5572797580,2965,2965,2965,2965,582
20231221,113400,5571071950,2975,2965,2975,2965,321
20231221,113300,5570120145,2975,2970,2975,2965,887
20231221,113200,5567490060,2970,2975,2975,2965,427
20231221,113100,5566223830,2975,2950,2975,2950,12359
20231221,113000,5529479570,2950,2970,2970,2950,20116
20231221,112900,5470115785,2970,2970,2975,2970,2662
20231221,112800,5462207910,2970,2970,2970,2960,74
20231221,112700,5461988480,2970,2970,2970,2970,981
20231221,112600,5459074910,2975,2955,2975,2945,11578
20231221,112500,5424732560,2950,2950,2955,2950,3986
20231221,112400,5412968860,2955,2955,2955,2955,262
20231221,112300,5412194650,2960,2965,2965,2960,107
20231221,112200,5411877830,2965,2965,2965,2945,293
20231221,112100,5411009175,2965,2950,2965,2945,4557
20231221,112000,5397542150,2940,2940,2940,2940,837
20231221,111900,5395081370,2940,2940,2950,2940,2109
20231221,111800,5388874810,2940,2940,2940,2940,110
20231221,111700,5388551410,2940,2930,2950,2930,6661
20231221,111600,5368954660,2930,2935,2940,2930,4858
20231221,111500,5354702765,2940,2940,2940,2940,1401
20231221,111400,5350583825,2945,2940,2945,2940,1115
20231221,111300,5347303140,2940,2945,2945,2940,1882
20231221,111200,5341762650,2945,2960,2965,2935,36642
20231221,111100,5233756700,2960,2970,2970,2960,9261
20231221,111000,5206339140,2970,2970,2975,2965,6071
20231221,110900,5188313195,2970,2965,2970,2965,7258
20231221,110800,5166757165,2965,2960,2965,2960,4380
20231221,110700,5153770475,2960,2960,2960,2960,7895
20231221,110600,5130401275,2960,2950,2960,2950,1718
20231221,110500,5125324845,2955,2950,2960,2950,14351
20231221,110400,5082972225,2950,2965,2965,2950,2321
20231221,110300,5076113190,2965,2965,2970,2960,2464
20231221,110200,5068807745,2970,2975,2975,2960,5489
20231221,110100,5052479250,2975,2955,2975,2955,12206
20231221,110000,5016286570,2955,2955,2960,2955,4412
20231221,105900,5003249020,2955,2950,2955,2950,153
20231221,105800,5002797655,2955,2945,2960,2945,6236
20231221,105700,4984375745,2955,2945,2955,2930,6190
20231221,105600,4966145145,2950,2940,2950,2940,3935
20231221,105500,4954561760,2940,2940,2940,2930,5793
20231221,105400,4937579170,2930,2940,2940,2930,2216
20231221,105300,4931070080,2940,2925,2940,2915,8663
20231221,105200,4905709485,2920,2910,2920,2910,3623
20231221,105100,4895141570,2910,2915,2915,2905,2135
20231221,105000,4888927950,2915,2915,2915,2905,2825
20231221,104900,4880693085,2905,2905,2915,2905,10
20231221,104800,4880664015,2915,2920,2920,2905,126
20231221,104700,4880297430,2920,2905,2920,2905,3
20231221,104600,4880288700,2920,2920,2920,2905,840
20231221,104500,4877840445,2920,2925,2925,2905,1429
20231221,104400,4873661385,2925,2905,2930,2905,3753
20231221,104300,4862690465,2905,2910,2910,2905,537
20231221,104200,4861128790,2910,2895,2910,2895,842
20231221,104100,4858682215,2895,2915,2915,2895,5640
20231221,104000,4842324655,2915,2900,2915,2900,1892
20231221,103900,4836833450,2905,2910,2910,2905,1884
20231221,103800,4831360380,2905,2915,2915,2905,1074
20231221,103700,4828239770,2915,2905,2915,2905,659
20231221,103600,4826325355,2915,2900,2915,2900,3365
20231221,103500,4816563390,2905,2900,2915,2900,5133
20231221,103400,4801675675,2915,2905,2915,2900,1368
20231221,103300,4797691890,2905,2915,2915,2900,20300
20231221,103200,4738751040,2915,2920,2920,2905,3651
20231221,103100,4728105180,2905,2910,2920,2905,2158
20231221,103000,4721816735,2915,2915,2915,2905,2930
20231221,102900,4713290440,2925,2920,2930,2905,4050
20231221,102800,4701487900,2920,2920,2920,2905,644
20231221,102700,4699607480,2900,2905,2915,2900,6440
20231221,102600,4680857955,2905,2900,2915,2900,1213
20231221,102500,4677336420,2900,2930,2930,2900,24734
20231221,102400,4605416905,2925,2925,2930,2925,5296
20231221,102300,4589920960,2930,2935,2940,2925,7434
20231221,102200,4568130575,2935,2935,2935,2925,7892
20231221,102100,4545030380,2930,2930,2940,2925,5329
20231221,102000,4529418160,2930,2940,2955,2925,15784
20231221,101900,4483032360,2960,2940,2960,2935,8861
20231221,101800,4456942370,2940,2945,2955,2925,23131
20231221,101700,4388987660,2960,3020,3025,2910,131858
20231221,101600,3996536120,3020,2975,3020,2965,88481
20231221,101500,3730982145,2990,2960,3005,2960,63140
20231221,101400,3542296025,2955,2930,3000,2890,57304
20231221,101300,3373343810,2930,2970,3010,2885,156347
20231221,101200,2913401635,2985,2955,2990,2950,12395
20231221,101100,2876452665,2955,3000,3000,2955,14821
20231221,101000,2832329810,3000,2985,3005,2980,27173
20231221,100900,2750945190,2985,3005,3005,2975,6665
20231221,100800,2731005725,3000,2985,3005,2975,81385
20231221,100700,2487248035,2980,2960,2985,2960,29082
20231221,100600,2400852020,2960,2945,2960,2940,48274
20231221,100500,2258462790,2945,2945,2945,2945,616
20231221,100400,2256648670,2945,2935,2950,2935,724
20231221,100300,2254520145,2945,2930,2945,2930,9788
20231221,100200,2225728965,2930,2920,2930,2915,5003
20231221,100100,2211110185,2920,2930,2935,2915,13236
20231221,100000,2172436595,2930,2925,2930,2925,3844
20231221,095900,2161175895,2925,2920,2925,2920,592
20231221,095800,2159444365,2920,2940,2940,2920,3409
20231221,095700,2149466980,2940,2935,2940,2935,4803
20231221,095600,2135363440,2930,2935,2935,2930,36
20231221,095500,2135257950,2935,2930,2945,2930,2724
20231221,095400,2127265190,2915,2910,2935,2910,2246
20231221,095300,2120729145,2910,2910,2930,2910,7989
20231221,095200,2097414125,2910,2910,2910,2910,1608
20231221,095100,2092734845,2910,2910,2910,2910,709
20231221,095000,2090671655,2925,2910,2925,2910,310
20231221,094900,2089764995,2910,2925,2925,2910,8260
20231221,094800,2065634740,2935,2935,2935,2925,1297
20231221,094700,2061831025,2930,2925,2935,2925,4752
20231221,094600,2047907710,2930,2900,2930,2900,6142
20231221,094500,2030039100,2900,2895,2900,2895,2231
20231221,094400,2023569250,2900,2900,2900,2895,615
20231221,094300,2021785805,2900,2910,2910,2895,2269
20231221,094200,2015207820,2910,2905,2910,2895,3193
20231221,094100,2005925990,2910,2925,2925,2910,2385
20231221,094000,1998967405,2930,2940,2950,2920,5265
20231221,093900,1983554440,2940,2925,2960,2925,14529
20231221,093800,1940836790,2930,2915,2950,2900,36486
20231221,093700,1833656795,2915,2890,2915,2890,15170
20231221,093600,1789619140,2890,2890,2910,2890,37461
20231221,093500,1681051110,2870,2890,2890,2870,928
20231221,093400,1678369635,2885,2880,2895,2870,6268
20231221,093300,1660259800,2880,2880,2885,2865,510
20231221,093200,1658791900,2880,2885,2885,2860,1214
20231221,093100,1655313045,2885,2855,2885,2855,18135
20231221,093000,1603342780,2855,2860,2860,2855,3583
20231221,092900,1593095470,2860,2860,2860,2860,2431
20231221,092800,1586142810,2860,2850,2865,2845,608
20231221,092700,1584404345,2860,2860,2860,2845,7790
20231221,092600,1562173530,2855,2870,2870,2855,574
20231221,092500,1560527075,2855,2855,2860,2855,6592
20231221,092400,1541681910,2855,2860,2870,2855,4281
20231221,092300,1529439615,2860,2860,2870,2860,10121
20231221,092200,1500444875,2860,2865,2870,2860,3348
20231221,092100,1490865050,2865,2870,2875,2865,1337
20231221,092000,1487028275,2875,2870,2875,2870,1671
20231221,091900,1482231490,2865,2870,2870,2860,1257
20231221,091800,1478632350,2865,2870,2870,2840,7346
20231221,091700,1457595825,2870,2865,2880,2850,2365
20231221,091600,1450815695,2865,2850,2865,2840,5719
20231221,091500,1434486485,2850,2840,2850,2830,6989
20231221,091400,1414634675,2840,2830,2840,2825,7273
20231221,091300,1394032735,2830,2825,2840,2825,4379
20231221,091200,1381646745,2840,2825,2840,2825,1954
20231221,091100,1376117965,2825,2855,2855,2820,10081
20231221,091000,1347578045,2835,2860,2880,2835,21605
20231221,090900,1285926350,2885,2855,2895,2855,24594
20231221,090800,1215511970,2855,2860,2870,2855,5907
20231221,090700,1198610225,2860,2770,2860,2760,37455
20231221,090600,1093631145,2770,2910,2915,2770,64369
20231221,090500,909288125,2910,2920,2920,2910,7401
20231221,090400,887728095,2925,2930,2940,2915,22936
20231221,090300,820593455,2930,2970,2975,2910,50950
20231221,090200,670561460,2975,2950,3030,2935,138685
20231221,090100,256275985,2935,2920,2980,2905,50915
20231221,090000,106283090,2920,2885,2920,2885,36722
Reference in New Issue Copy Permalink