ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/115610/min/candle-20231218.csv

674 lines
33 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
20231218,201100,1075455965,3275,3275,3275,3275,3514
20231218,201000,1075455965,3275,3275,3275,3275,0
20231218,200900,1075455965,3275,3275,3275,3275,0
20231218,200800,1075455965,3275,3275,3275,3275,0
20231218,200700,1075455965,3275,3275,3275,3275,0
20231218,200600,1075455965,3275,3275,3275,3275,0
20231218,200500,1075455965,3275,3275,3275,3275,0
20231218,200400,1075455965,3275,3275,3275,3275,0
20231218,200300,1075455965,3275,3275,3275,3275,0
20231218,200200,1075455965,3275,3275,3275,3275,0
20231218,200100,1075455965,3275,3275,3275,3275,0
20231218,200000,1075455965,3275,3275,3275,3275,0
20231218,195900,1075455965,3275,3275,3275,3275,0
20231218,195800,1075455965,3275,3275,3275,3275,0
20231218,195700,1075455965,3275,3275,3275,3275,0
20231218,195600,1075455965,3275,3275,3275,3275,0
20231218,195500,1075455965,3275,3275,3275,3275,0
20231218,195400,1075455965,3275,3275,3275,3275,0
20231218,195300,1075455965,3275,3275,3275,3275,0
20231218,195200,1075455965,3275,3275,3275,3275,0
20231218,195100,1075455965,3275,3275,3275,3275,0
20231218,195000,1075455965,3275,3275,3275,3275,0
20231218,194900,1075455965,3275,3275,3275,3275,0
20231218,194800,1075455965,3275,3275,3275,3275,0
20231218,194700,1075455965,3275,3275,3275,3275,0
20231218,194600,1075455965,3275,3275,3275,3275,0
20231218,194500,1075455965,3275,3275,3275,3275,0
20231218,194400,1075455965,3275,3275,3275,3275,0
20231218,194300,1075455965,3275,3275,3275,3275,0
20231218,194200,1075455965,3275,3275,3275,3275,0
20231218,194100,1075455965,3275,3275,3275,3275,3514
20231218,194000,1075455965,3275,3275,3275,3275,0
20231218,193900,1075455965,3275,3275,3275,3275,0
20231218,193800,1075455965,3275,3275,3275,3275,0
20231218,193700,1075455965,3275,3275,3275,3275,0
20231218,193600,1075455965,3275,3275,3275,3275,0
20231218,193500,1075455965,3275,3275,3275,3275,0
20231218,193400,1075455965,3275,3275,3275,3275,0
20231218,193300,1075455965,3275,3275,3275,3275,0
20231218,193200,1075455965,3275,3275,3275,3275,0
20231218,193100,1075455965,3275,3275,3275,3275,0
20231218,193000,1075455965,3275,3275,3275,3275,0
20231218,192900,1075455965,3275,3275,3275,3275,0
20231218,192800,1075455965,3275,3275,3275,3275,0
20231218,192700,1075455965,3275,3275,3275,3275,0
20231218,192600,1075455965,3275,3275,3275,3275,0
20231218,192500,1075455965,3275,3275,3275,3275,0
20231218,192400,1075455965,3275,3275,3275,3275,0
20231218,192300,1075455965,3275,3275,3275,3275,0
20231218,192200,1075455965,3275,3275,3275,3275,0
20231218,192100,1075455965,3275,3275,3275,3275,0
20231218,192000,1075455965,3275,3275,3275,3275,0
20231218,191900,1075455965,3275,3275,3275,3275,0
20231218,191800,1075455965,3275,3275,3275,3275,0
20231218,191700,1075455965,3275,3275,3275,3275,0
20231218,191600,1075455965,3275,3275,3275,3275,0
20231218,191500,1075455965,3275,3275,3275,3275,0
20231218,191400,1075455965,3275,3275,3275,3275,0
20231218,191300,1075455965,3275,3275,3275,3275,0
20231218,191200,1075455965,3275,3275,3275,3275,0
20231218,191100,1075455965,3275,3275,3275,3275,3514
20231218,191000,1075455965,3275,3275,3275,3275,0
20231218,190900,1075455965,3275,3275,3275,3275,0
20231218,190800,1075455965,3275,3275,3275,3275,0
20231218,190700,1075455965,3275,3275,3275,3275,0
20231218,190600,1075455965,3275,3275,3275,3275,0
20231218,190500,1075455965,3275,3275,3275,3275,0
20231218,190400,1075455965,3275,3275,3275,3275,0
20231218,190300,1075455965,3275,3275,3275,3275,0
20231218,190200,1075455965,3275,3275,3275,3275,0
20231218,190100,1075455965,3275,3275,3275,3275,0
20231218,190000,1075455965,3275,3275,3275,3275,0
20231218,185900,1075455965,3275,3275,3275,3275,0
20231218,185800,1075455965,3275,3275,3275,3275,0
20231218,185700,1075455965,3275,3275,3275,3275,0
20231218,185600,1075455965,3275,3275,3275,3275,0
20231218,185500,1075455965,3275,3275,3275,3275,0
20231218,185400,1075455965,3275,3275,3275,3275,0
20231218,185300,1075455965,3275,3275,3275,3275,0
20231218,185200,1075455965,3275,3275,3275,3275,0
20231218,185100,1075455965,3275,3275,3275,3275,0
20231218,185000,1075455965,3275,3275,3275,3275,0
20231218,184900,1075455965,3275,3275,3275,3275,0
20231218,184800,1075455965,3275,3275,3275,3275,0
20231218,184700,1075455965,3275,3275,3275,3275,0
20231218,184600,1075455965,3275,3275,3275,3275,0
20231218,184500,1075455965,3275,3275,3275,3275,0
20231218,184400,1075455965,3275,3275,3275,3275,0
20231218,184300,1075455965,3275,3275,3275,3275,0
20231218,184200,1075455965,3275,3275,3275,3275,0
20231218,184100,1075455965,3275,3275,3275,3275,3514
20231218,184000,1075455965,3275,3275,3275,3275,0
20231218,183900,1075455965,3275,3275,3275,3275,0
20231218,183800,1075455965,3275,3275,3275,3275,0
20231218,183700,1075455965,3275,3275,3275,3275,0
20231218,183600,1075455965,3275,3275,3275,3275,0
20231218,183500,1075455965,3275,3275,3275,3275,0
20231218,183400,1075455965,3275,3275,3275,3275,0
20231218,183300,1075455965,3275,3275,3275,3275,0
20231218,183200,1075455965,3275,3275,3275,3275,0
20231218,183100,1075455965,3275,3275,3275,3275,0
20231218,183000,1075455965,3275,3275,3275,3275,0
20231218,182900,1075455965,3275,3275,3275,3275,0
20231218,182800,1075455965,3275,3275,3275,3275,0
20231218,182700,1075455965,3275,3275,3275,3275,0
20231218,182600,1075455965,3275,3275,3275,3275,0
20231218,182500,1075455965,3275,3275,3275,3275,0
20231218,182400,1075455965,3275,3275,3275,3275,0
20231218,182300,1075455965,3275,3275,3275,3275,0
20231218,182200,1075455965,3275,3275,3275,3275,0
20231218,182100,1075455965,3275,3275,3275,3275,0
20231218,182000,1075455965,3275,3275,3275,3275,0
20231218,181900,1075455965,3275,3275,3275,3275,0
20231218,181800,1075455965,3275,3275,3275,3275,0
20231218,181700,1075455965,3275,3275,3275,3275,0
20231218,181600,1075455965,3275,3275,3275,3275,0
20231218,181500,1075455965,3275,3275,3275,3275,0
20231218,181400,1075455965,3275,3275,3275,3275,0
20231218,181300,1075455965,3275,3275,3275,3275,0
20231218,181200,1075455965,3275,3275,3275,3275,0
20231218,181100,1075455965,3275,3275,3275,3275,3514
20231218,181000,1075455965,3275,3275,3275,3275,0
20231218,180900,1075455965,3275,3275,3275,3275,0
20231218,180800,1075455965,3275,3275,3275,3275,0
20231218,180700,1075455965,3275,3275,3275,3275,0
20231218,180600,1075455965,3275,3275,3275,3275,0
20231218,180500,1075455965,3275,3275,3275,3275,0
20231218,180400,1075455965,3275,3275,3275,3275,0
20231218,180300,1075455965,3275,3275,3275,3275,0
20231218,180200,1075455965,3275,3275,3275,3275,0
20231218,180100,1075455965,3275,3275,3275,3275,0
20231218,180000,1075455965,3275,3275,3275,3275,0
20231218,175900,1075455965,3275,3275,3275,3275,0
20231218,175800,1075455965,3275,3275,3275,3275,0
20231218,175700,1075455965,3275,3275,3275,3275,0
20231218,175600,1075455965,3275,3275,3275,3275,0
20231218,175500,1075455965,3275,3275,3275,3275,0
20231218,175400,1075455965,3275,3275,3275,3275,0
20231218,175300,1075455965,3275,3275,3275,3275,0
20231218,175200,1075455965,3275,3275,3275,3275,0
20231218,175100,1075455965,3275,3275,3275,3275,0
20231218,175000,1075455965,3275,3275,3275,3275,0
20231218,174900,1075455965,3275,3275,3275,3275,0
20231218,174800,1075455965,3275,3275,3275,3275,0
20231218,174700,1075455965,3275,3275,3275,3275,0
20231218,174600,1075455965,3275,3275,3275,3275,0
20231218,174500,1075455965,3275,3275,3275,3275,0
20231218,174400,1075455965,3275,3275,3275,3275,0
20231218,174300,1075455965,3275,3275,3275,3275,0
20231218,174200,1075455965,3275,3275,3275,3275,0
20231218,174100,1075455965,3275,3275,3275,3275,3514
20231218,174000,1075455965,3275,3275,3275,3275,0
20231218,173900,1075455965,3275,3275,3275,3275,0
20231218,173800,1075455965,3275,3275,3275,3275,0
20231218,173700,1075455965,3275,3275,3275,3275,0
20231218,173600,1075455965,3275,3275,3275,3275,0
20231218,173500,1075455965,3275,3275,3275,3275,0
20231218,173400,1075455965,3275,3275,3275,3275,0
20231218,173300,1075455965,3275,3275,3275,3275,0
20231218,173200,1075455965,3275,3275,3275,3275,0
20231218,173100,1075455965,3275,3275,3275,3275,0
20231218,173000,1075455965,3275,3275,3275,3275,0
20231218,172900,1075455965,3275,3275,3275,3275,0
20231218,172800,1075455965,3275,3275,3275,3275,0
20231218,172700,1075455965,3275,3275,3275,3275,0
20231218,172600,1075455965,3275,3275,3275,3275,0
20231218,172500,1075455965,3275,3275,3275,3275,0
20231218,172400,1075455965,3275,3275,3275,3275,0
20231218,172300,1075455965,3275,3275,3275,3275,0
20231218,172200,1075455965,3275,3275,3275,3275,0
20231218,172100,1075455965,3275,3275,3275,3275,0
20231218,172000,1075455965,3275,3275,3275,3275,0
20231218,171900,1075455965,3275,3275,3275,3275,0
20231218,171800,1075455965,3275,3275,3275,3275,0
20231218,171700,1075455965,3275,3275,3275,3275,0
20231218,171600,1075455965,3275,3275,3275,3275,0
20231218,171500,1075455965,3275,3275,3275,3275,0
20231218,171400,1075455965,3275,3275,3275,3275,0
20231218,171300,1075455965,3275,3275,3275,3275,0
20231218,171200,1075455965,3275,3275,3275,3275,0
20231218,171100,1075455965,3275,3275,3275,3275,3514
20231218,171000,1075455965,3275,3275,3275,3275,0
20231218,170900,1075455965,3275,3275,3275,3275,0
20231218,170800,1075455965,3275,3275,3275,3275,0
20231218,170700,1075455965,3275,3275,3275,3275,0
20231218,170600,1075455965,3275,3275,3275,3275,0
20231218,170500,1075455965,3275,3275,3275,3275,0
20231218,170400,1075455965,3275,3275,3275,3275,0
20231218,170300,1075455965,3275,3275,3275,3275,0
20231218,170200,1075455965,3275,3275,3275,3275,0
20231218,170100,1075455965,3275,3275,3275,3275,0
20231218,170000,1075455965,3275,3275,3275,3275,0
20231218,165900,1075455965,3275,3275,3275,3275,0
20231218,165800,1075455965,3275,3275,3275,3275,0
20231218,165700,1075455965,3275,3275,3275,3275,0
20231218,165600,1075455965,3275,3275,3275,3275,0
20231218,165500,1075455965,3275,3275,3275,3275,0
20231218,165400,1075455965,3275,3275,3275,3275,0
20231218,165300,1075455965,3275,3275,3275,3275,0
20231218,165200,1075455965,3275,3275,3275,3275,0
20231218,165100,1075455965,3275,3275,3275,3275,0
20231218,165000,1075455965,3275,3275,3275,3275,0
20231218,164900,1075455965,3275,3275,3275,3275,0
20231218,164800,1075455965,3275,3275,3275,3275,0
20231218,164700,1075455965,3275,3275,3275,3275,0
20231218,164600,1075455965,3275,3275,3275,3275,0
20231218,164500,1075455965,3275,3275,3275,3275,0
20231218,164400,1075455965,3275,3275,3275,3275,0
20231218,164300,1075455965,3275,3275,3275,3275,0
20231218,164200,1075455965,3275,3275,3275,3275,0
20231218,164100,1075455965,3275,3275,3275,3275,3514
20231218,164000,1075455965,3275,3275,3275,3275,0
20231218,163900,1075455965,3275,3275,3275,3275,0
20231218,163800,1075455965,3275,3275,3275,3275,0
20231218,163700,1075455965,3275,3275,3275,3275,0
20231218,163600,1075455965,3275,3275,3275,3275,0
20231218,163500,1075455965,3275,3275,3275,3275,0
20231218,163400,1075455965,3275,3275,3275,3275,0
20231218,163300,1075455965,3275,3275,3275,3275,0
20231218,163200,1075455965,3275,3275,3275,3275,0
20231218,163100,1075455965,3275,3275,3275,3275,0
20231218,163000,1075455965,3275,3275,3275,3275,0
20231218,162900,1075455965,3275,3275,3275,3275,0
20231218,162800,1075455965,3275,3275,3275,3275,0
20231218,162700,1075455965,3275,3275,3275,3275,0
20231218,162600,1075455965,3275,3275,3275,3275,0
20231218,162500,1075455965,3275,3275,3275,3275,0
20231218,162400,1075455965,3275,3275,3275,3275,0
20231218,162300,1075455965,3275,3275,3275,3275,0
20231218,162200,1075455965,3275,3275,3275,3275,0
20231218,162100,1075455965,3275,3275,3275,3275,0
20231218,162000,1075455965,3275,3275,3275,3275,0
20231218,161900,1075455965,3275,3275,3275,3275,0
20231218,161800,1075455965,3275,3275,3275,3275,0
20231218,161700,1075455965,3275,3275,3275,3275,0
20231218,161600,1075455965,3275,3275,3275,3275,0
20231218,161500,1075455965,3275,3275,3275,3275,0
20231218,161400,1075455965,3275,3275,3275,3275,0
20231218,161300,1075455965,3275,3275,3275,3275,0
20231218,161200,1075455965,3275,3275,3275,3275,0
20231218,161100,1075455965,3275,3275,3275,3275,3514
20231218,161000,1075455965,3275,3275,3275,3275,0
20231218,160900,1075455965,3275,3275,3275,3275,0
20231218,160800,1075455965,3275,3275,3275,3275,0
20231218,160700,1075455965,3275,3275,3275,3275,0
20231218,160600,1075455965,3275,3275,3275,3275,0
20231218,160500,1075455965,3275,3275,3275,3275,0
20231218,160400,1075455965,3275,3275,3275,3275,0
20231218,160300,1075455965,3275,3275,3275,3275,0
20231218,160200,1075455965,3275,3275,3275,3275,0
20231218,160100,1075455965,3275,3275,3275,3275,0
20231218,160000,1075455965,3275,3275,3275,3275,0
20231218,155900,1075455965,3275,3275,3275,3275,0
20231218,155800,1075455965,3275,3275,3275,3275,0
20231218,155700,1075455965,3275,3275,3275,3275,0
20231218,155600,1075455965,3275,3275,3275,3275,0
20231218,155500,1075455965,3275,3275,3275,3275,0
20231218,155400,1075455965,3275,3275,3275,3275,0
20231218,155300,1075455965,3275,3275,3275,3275,0
20231218,155200,1075455965,3275,3275,3275,3275,0
20231218,155100,1075455965,3275,3275,3275,3275,0
20231218,155000,1075455965,3275,3275,3275,3275,0
20231218,154900,1075455965,3275,3275,3275,3275,0
20231218,154800,1075455965,3275,3275,3275,3275,0
20231218,154700,1075455965,3275,3275,3275,3275,0
20231218,154600,1075455965,3275,3275,3275,3275,0
20231218,154500,1075455965,3275,3275,3275,3275,0
20231218,154400,1075455965,3275,3275,3275,3275,0
20231218,154300,1075455965,3275,3275,3275,3275,0
20231218,154200,1075455965,3275,3275,3275,3275,0
20231218,154100,1075455965,3275,3275,3275,3275,3514
20231218,154000,1075455965,3275,3275,3275,3275,0
20231218,153900,1075455965,3275,3275,3275,3275,0
20231218,153800,1075455965,3275,3275,3275,3275,0
20231218,153700,1075455965,3275,3275,3275,3275,0
20231218,153600,1075455965,3275,3275,3275,3275,0
20231218,153500,1075455965,3275,3275,3275,3275,0
20231218,153400,1075455965,3275,3275,3275,3275,0
20231218,153300,1075455965,3275,3275,3275,3275,0
20231218,153200,1075455965,3275,3275,3275,3275,0
20231218,153100,1075455965,3275,3275,3275,3275,0
20231218,153000,1075455965,3275,3275,3275,3275,3514
20231218,152900,1063947615,3280,3280,3280,3280,0
20231218,152800,1063947615,3280,3280,3280,3280,0
20231218,152700,1063947615,3280,3280,3280,3280,0
20231218,152600,1063947615,3280,3280,3280,3280,0
20231218,152500,1063947615,3280,3280,3280,3280,0
20231218,152400,1063947615,3280,3280,3280,3280,0
20231218,152300,1063947615,3280,3280,3280,3280,0
20231218,152200,1063947615,3280,3280,3280,3280,0
20231218,152100,1063947615,3280,3280,3280,3280,0
20231218,152000,1063947615,3280,3280,3280,3280,0
20231218,151900,1063947615,3280,3280,3280,3275,1911
20231218,151800,1057688070,3275,3275,3280,3275,317
20231218,151700,1056649865,3280,3285,3285,3280,835
20231218,151600,1053911045,3280,3280,3280,3280,262
20231218,151500,1053051685,3285,3270,3285,3270,775
20231218,151400,1050509840,3280,3275,3280,3275,373
20231218,151300,1049288255,3275,3275,3280,3275,330
20231218,151200,1048206005,3280,3280,3280,3280,363
20231218,151100,1047015365,3280,3275,3280,3275,54
20231218,151000,1046838345,3280,3290,3290,3280,235
20231218,150900,1046067510,3285,3285,3285,3285,2000
20231218,150800,1039497510,3285,3275,3285,3275,122
20231218,150700,1039097740,3280,3280,3280,3280,680
20231218,150600,1036867340,3290,3290,3290,3285,61
20231218,150500,1036666900,3285,3285,3290,3285,213
20231218,150400,1035967190,3290,3285,3290,3280,703
20231218,150300,1033656200,3285,3285,3285,3285,409
20231218,150200,1032312635,3285,3280,3285,3280,686
20231218,150100,1030062005,3280,3280,3280,3280,166
20231218,150000,1029517525,3280,3280,3280,3280,100
20231218,145900,1029189525,3280,3270,3280,3270,204
20231218,145800,1028522420,3265,3280,3280,3250,7314
20231218,145700,1004678270,3270,3270,3270,3270,0
20231218,145600,1004678270,3270,3270,3270,3270,0
20231218,145500,1004678270,3270,3270,3270,3270,0
20231218,145400,1004678270,3270,3270,3270,3270,28
20231218,145300,1004586710,3280,3280,3280,3280,0
20231218,145200,1004586710,3280,3280,3280,3280,0
20231218,145100,1004586710,3280,3280,3280,3280,86
20231218,145000,1004304630,3285,3270,3285,3270,1506
20231218,144900,999379935,3270,3275,3275,3270,2571
20231218,144800,990966205,3275,3275,3275,3275,365
20231218,144700,989770830,3275,3285,3285,3275,1003
20231218,144600,986477365,3285,3285,3285,3285,311
20231218,144500,985455730,3285,3290,3290,3285,453
20231218,144400,983967610,3290,3290,3290,3290,0
20231218,144300,983967610,3290,3290,3290,3290,292
20231218,144200,983006930,3290,3295,3295,3290,90
20231218,144100,982710780,3295,3290,3295,3290,36
20231218,144000,982592290,3290,3290,3290,3290,150
20231218,143900,982098790,3290,3290,3290,3290,307
20231218,143800,981088760,3290,3290,3290,3290,10
20231218,143700,981055860,3290,3290,3290,3290,161
20231218,143600,980526170,3295,3285,3295,3285,3
20231218,143500,980516305,3290,3290,3290,3290,278
20231218,143400,979601685,3290,3290,3290,3290,2000
20231218,143300,973021685,3290,3290,3290,3290,1387
20231218,143200,968458455,3295,3290,3295,3290,504
20231218,143100,966800290,3295,3295,3295,3295,2
20231218,143000,966793700,3295,3295,3295,3295,640
20231218,142900,964684900,3300,3295,3300,3295,910
20231218,142800,961682300,3295,3295,3295,3295,500
20231218,142700,960034800,3295,3290,3295,3290,1390
20231218,142600,955454770,3295,3290,3295,3290,621
20231218,142500,953411665,3285,3285,3285,3285,1
20231218,142400,953408380,3290,3285,3290,3285,19
20231218,142300,953345955,3285,3285,3285,3285,280
20231218,142200,952426155,3295,3295,3295,3295,0
20231218,142100,952426155,3295,3285,3295,3285,316
20231218,142000,951387935,3290,3295,3295,3290,62
20231218,141900,951183705,3295,3295,3295,3295,0
20231218,141800,951183705,3295,3295,3295,3295,306
20231218,141700,950175435,3290,3290,3290,3290,750
20231218,141600,947707935,3290,3290,3290,3290,208
20231218,141500,947023615,3290,3285,3290,3285,1034
20231218,141400,943626895,3285,3285,3285,3285,0
20231218,141300,943626895,3285,3285,3285,3285,0
20231218,141200,943626895,3285,3280,3285,3280,10
20231218,141100,943594090,3285,3285,3285,3285,0
20231218,141000,943594090,3285,3270,3285,3265,2061
20231218,140900,936854905,3270,3270,3270,3270,505
20231218,140800,935203555,3265,3265,3265,3265,0
20231218,140700,935203555,3265,3265,3265,3265,101
20231218,140600,934873790,3280,3280,3280,3280,1458
20231218,140500,930091550,3265,3265,3265,3265,0
20231218,140400,930091550,3265,3265,3265,3265,36
20231218,140300,929974010,3265,3265,3265,3265,100
20231218,140200,929647510,3265,3270,3270,3265,55
20231218,140100,929467685,3265,3270,3275,3265,1671
20231218,140000,924002665,3275,3275,3275,3275,0
20231218,135900,924002665,3275,3265,3275,3265,1002
20231218,135800,920731125,3265,3265,3270,3265,867
20231218,135700,917900120,3265,3275,3280,3265,881
20231218,135600,915020980,3275,3275,3275,3275,0
20231218,135500,915020980,3275,3275,3275,3275,50
20231218,135400,914857230,3275,3275,3275,3275,47
20231218,135300,914703305,3275,3280,3280,3275,902
20231218,135200,911749250,3275,3275,3275,3275,1
20231218,135100,911745975,3280,3280,3280,3280,0
20231218,135000,911745975,3280,3280,3280,3280,0
20231218,134900,911745975,3280,3280,3280,3280,0
20231218,134800,911745975,3280,3280,3280,3280,0
20231218,134700,911745975,3280,3280,3280,3280,276
20231218,134600,910840695,3280,3280,3280,3280,405
20231218,134500,909512295,3285,3285,3285,3285,0
20231218,134400,909512295,3285,3285,3285,3285,55
20231218,134300,909331620,3285,3285,3285,3285,0
20231218,134200,909331620,3285,3285,3285,3285,0
20231218,134100,909331620,3285,3285,3285,3285,100
20231218,134000,909003120,3285,3285,3285,3285,100
20231218,133900,908674620,3285,3285,3285,3285,100
20231218,133800,908346120,3285,3285,3285,3285,0
20231218,133700,908346120,3285,3280,3285,3280,42
20231218,133600,908208355,3280,3280,3280,3280,10
20231218,133500,908175555,3280,3280,3280,3280,0
20231218,133400,908175555,3280,3280,3280,3280,0
20231218,133300,908175555,3280,3280,3280,3280,0
20231218,133200,908175555,3280,3280,3280,3265,5386
20231218,133100,890583840,3285,3285,3285,3285,0
20231218,133000,890583840,3285,3285,3285,3285,15
20231218,132900,890534565,3285,3285,3285,3285,0
20231218,132800,890534565,3285,3285,3285,3285,3
20231218,132700,890524710,3290,3290,3290,3290,0
20231218,132600,890524710,3290,3290,3290,3290,102
20231218,132500,890189130,3285,3285,3290,3285,262
20231218,132400,889328455,3290,3290,3290,3290,1
20231218,132300,889325165,3285,3290,3290,3270,5953
20231218,132200,869852155,3290,3290,3290,3290,0
20231218,132100,869852155,3290,3290,3290,3290,155
20231218,132000,869342205,3290,3290,3290,3290,1
20231218,131900,869338915,3275,3290,3290,3275,502
20231218,131800,867694835,3285,3285,3285,3285,0
20231218,131700,867694835,3285,3285,3285,3285,301
20231218,131600,866706050,3285,3285,3285,3285,1
20231218,131500,866702765,3280,3280,3285,3280,542
20231218,131400,864924995,3285,3285,3285,3285,54
20231218,131300,864747605,3280,3285,3285,3280,258
20231218,131200,863900080,3285,3285,3285,3280,860
20231218,131100,861077270,3280,3285,3285,3280,2
20231218,131000,861070705,3280,3280,3280,3280,200
20231218,130900,860414705,3280,3280,3280,3280,1087
20231218,130800,856849345,3280,3275,3280,3275,1422
20231218,130700,852187275,3275,3275,3275,3275,101
20231218,130600,851856500,3280,3280,3280,3280,0
20231218,130500,851856500,3280,3280,3280,3280,448
20231218,130400,850387060,3260,3260,3260,3260,150
20231218,130300,849898060,3280,3280,3280,3280,1
20231218,130200,849894780,3275,3275,3275,3275,299
20231218,130100,848915555,3265,3265,3265,3265,752
20231218,130000,846460275,3265,3260,3265,3260,901
20231218,125900,843521010,3265,3265,3265,3265,0
20231218,125800,843521010,3265,3265,3265,3265,87
20231218,125700,843236955,3260,3265,3265,3260,19
20231218,125600,843174965,3265,3275,3275,3265,581
20231218,125500,841276190,3275,3275,3275,3275,0
20231218,125400,841276190,3275,3275,3275,3275,513
20231218,125300,839596115,3280,3270,3280,3270,103
20231218,125200,839259285,3270,3270,3270,3265,369
20231218,125100,838052905,3270,3270,3270,3270,25
20231218,125000,837971155,3270,3270,3270,3265,23
20231218,124900,837896050,3270,3270,3270,3270,289
20231218,124800,836951020,3270,3270,3270,3270,30
20231218,124700,836852920,3270,3270,3270,3265,81
20231218,124600,836588400,3270,3270,3270,3270,1641
20231218,124500,831222330,3265,3265,3265,3265,212
20231218,124400,830530150,3260,3265,3265,3260,23
20231218,124300,830455155,3260,3260,3260,3260,174
20231218,124200,829887915,3265,3265,3265,3265,0
20231218,124100,829887915,3265,3265,3265,3265,84
20231218,124000,829613655,3265,3270,3270,3265,641
20231218,123900,827518520,3270,3270,3270,3270,24
20231218,123800,827440040,3270,3275,3285,3270,566
20231218,123700,825581805,3285,3270,3285,3270,704
20231218,123600,823275165,3270,3290,3290,3270,226
20231218,123500,822534920,3290,3290,3290,3290,2
20231218,123400,822528340,3285,3285,3285,3275,1909
20231218,123300,816257635,3280,3270,3280,3270,1444
20231218,123200,811528675,3270,3265,3270,3265,178
20231218,123100,810947355,3265,3265,3265,3265,2
20231218,123000,810940825,3265,3260,3265,3260,101
20231218,122900,810611065,3260,3260,3260,3260,248
20231218,122800,809802585,3260,3265,3265,3260,89
20231218,122700,809512195,3270,3270,3270,3270,0
20231218,122600,809512195,3270,3270,3270,3270,0
20231218,122500,809512195,3270,3270,3270,3270,1
20231218,122400,809508925,3265,3265,3265,3265,10
20231218,122300,809476275,3265,3270,3270,3265,30
20231218,122200,809378305,3270,3270,3270,3270,0
20231218,122100,809378305,3270,3270,3270,3270,100
20231218,122000,809051305,3270,3270,3270,3270,170
20231218,121900,808495405,3270,3265,3270,3260,4002
20231218,121800,795435070,3255,3255,3255,3255,671
20231218,121700,793250965,3270,3270,3270,3270,0
20231218,121600,793250965,3270,3270,3270,3270,0
20231218,121500,793250965,3270,3270,3270,3270,29
20231218,121400,793156135,3270,3270,3270,3270,100
20231218,121300,792829135,3270,3250,3270,3250,559
20231218,121200,791012115,3250,3250,3270,3250,603
20231218,121100,789052345,3245,3250,3250,3245,2587
20231218,121000,780652020,3255,3255,3255,3255,1501
20231218,120900,775766265,3245,3245,3245,3245,0
20231218,120800,775766265,3245,3245,3245,3245,6
20231218,120700,775746795,3255,3255,3255,3250,2184
20231218,120600,768643785,3260,3260,3260,3260,97
20231218,120500,768327565,3260,3260,3260,3260,213
20231218,120400,767633185,3260,3260,3260,3260,850
20231218,120300,764862185,3260,3270,3270,3260,2696
20231218,120200,756056255,3270,3270,3270,3270,4310
20231218,120100,741962555,3280,3270,3280,3270,386
20231218,120000,740700325,3280,3275,3280,3270,1118
20231218,115900,737044450,3280,3280,3280,3270,403
20231218,115800,735726435,3270,3280,3280,3270,12668
20231218,115700,694187835,3285,3285,3285,3285,0
20231218,115600,694187835,3285,3285,3285,3285,1465
20231218,115500,689375310,3285,3285,3290,3285,4
20231218,115400,689362160,3285,3285,3285,3285,2122
20231218,115300,682391390,3295,3295,3295,3295,4
20231218,115200,682378210,3285,3285,3285,3285,10
20231218,115100,682345360,3285,3285,3285,3285,2000
20231218,115000,675775360,3290,3295,3295,3290,1269
20231218,114900,671600345,3290,3295,3295,3290,434
20231218,114800,670170850,3300,3300,3300,3300,0
20231218,114700,670170850,3300,3300,3300,3300,0
20231218,114600,670170850,3300,3300,3305,3300,705
20231218,114500,667843350,3300,3300,3300,3300,150
20231218,114400,667348350,3300,3300,3300,3300,50
20231218,114300,667183350,3305,3300,3305,3300,300
20231218,114200,666191950,3305,3305,3305,3305,1604
20231218,114100,660890730,3290,3290,3290,3290,710
20231218,114000,658554830,3290,3295,3300,3290,2201
20231218,113900,651292540,3295,3305,3305,3295,6
20231218,113800,651272740,3305,3300,3305,3300,212
20231218,113700,650572355,3305,3305,3305,3305,500
20231218,113600,648919855,3295,3295,3295,3295,1
20231218,113500,648916560,3290,3295,3295,3290,1078
20231218,113400,645369240,3300,3300,3300,3300,922
20231218,113300,642326640,3305,3305,3315,3305,410
20231218,113200,640971570,3305,3320,3320,3305,202
20231218,113100,640301950,3310,3315,3315,3310,1509
20231218,113000,635299620,3315,3315,3320,3315,3030
20231218,112900,625243990,3310,3305,3310,3305,2866
20231218,112800,615770360,3310,3305,3310,3305,151
20231218,112700,615271045,3305,3310,3310,3305,33
20231218,112600,615161915,3310,3315,3315,3310,197
20231218,112500,614509660,3305,3305,3305,3305,10
20231218,112400,614476610,3305,3315,3315,3305,136
20231218,112300,614026140,3315,3305,3315,3305,1471
20231218,112200,609152260,3305,3310,3310,3305,1273
20231218,112100,604943480,3305,3310,3310,3305,300
20231218,112000,603951535,3305,3305,3305,3305,0
20231218,111900,603951535,3305,3305,3305,3300,252
20231218,111800,603118680,3300,3300,3300,3300,1426
20231218,111700,598412880,3300,3290,3300,3290,214
20231218,111600,597708680,3300,3295,3300,3290,600
20231218,111500,595729190,3300,3290,3300,3290,1161
20231218,111400,591903335,3290,3290,3290,3290,221
20231218,111300,591176245,3295,3295,3295,3295,0
20231218,111200,591176245,3295,3295,3295,3295,1574
20231218,111100,585989915,3295,3295,3295,3295,545
20231218,111000,584194140,3290,3295,3295,3290,681
20231218,110900,581950250,3295,3295,3295,3295,15
20231218,110800,581900825,3290,3285,3290,3285,151
20231218,110700,581404285,3285,3280,3285,3280,318
20231218,110600,580360970,3290,3290,3290,3290,0
20231218,110500,580360970,3290,3280,3290,3280,537
20231218,110400,578599600,3280,3280,3280,3280,28
20231218,110300,578507760,3280,3280,3280,3280,1239
20231218,110200,574443840,3280,3280,3280,3280,0
20231218,110100,574443840,3280,3285,3285,3280,5476
20231218,110000,556474645,3285,3285,3285,3285,150
20231218,105900,555981895,3290,3285,3290,3285,279
20231218,105800,555064130,3285,3285,3285,3285,0
20231218,105700,555064130,3285,3285,3285,3285,40
20231218,105600,554932730,3295,3295,3295,3290,102
20231218,105500,554597140,3290,3290,3290,3290,55
20231218,105400,554416190,3295,3295,3295,3295,62
20231218,105300,554211900,3295,3285,3295,3285,108
20231218,105200,553856890,3295,3290,3295,3290,3831
20231218,105100,541235785,3290,3290,3290,3290,54
20231218,105000,541058125,3300,3290,3300,3290,15
20231218,104900,541008665,3290,3290,3290,3290,0
20231218,104800,541008665,3290,3285,3290,3285,101
20231218,104700,540676875,3285,3285,3285,3285,508
20231218,104600,539008095,3285,3285,3285,3285,124
20231218,104500,538600755,3290,3285,3290,3285,403
20231218,104400,537274900,3285,3285,3285,3285,71
20231218,104300,537041665,3280,3280,3280,3280,0
20231218,104200,537041665,3280,3285,3285,3280,796
20231218,104100,534428775,3290,3290,3290,3290,152
20231218,104000,533928695,3280,3295,3295,3280,1431
20231218,103900,529220220,3295,3295,3295,3295,161
20231218,103800,528689725,3295,3295,3295,3295,231
20231218,103700,527928580,3300,3295,3300,3295,177
20231218,103600,527344825,3295,3315,3315,3295,87
20231218,103500,527056440,3315,3300,3315,3295,1444
20231218,103400,522287550,3305,3310,3320,3305,3957
20231218,103300,509165150,3320,3305,3320,3305,6558
20231218,103200,487399140,3300,3295,3320,3280,6316
20231218,103100,466558820,3295,3285,3295,3285,1184
20231218,103000,462667805,3285,3280,3285,3275,3580
20231218,102900,450925060,3285,3285,3285,3285,401
20231218,102800,449607775,3280,3280,3280,3280,530
20231218,102700,447869375,3280,3275,3280,3270,1826
20231218,102600,441883340,3270,3260,3270,3260,3920
20231218,102500,429081895,3255,3255,3255,3255,1172
20231218,102400,425267035,3255,3255,3255,3255,360
20231218,102300,424095235,3255,3255,3255,3255,41
20231218,102200,423961780,3240,3240,3240,3240,10
20231218,102100,423929380,3240,3240,3240,3240,389
20231218,102000,422669020,3255,3255,3255,3255,0
20231218,101900,422669020,3255,3240,3255,3240,21
20231218,101800,422600925,3255,3245,3255,3245,2
20231218,101700,422594425,3240,3240,3240,3240,0
20231218,101600,422594425,3240,3260,3260,3240,1984
20231218,101500,416163615,3250,3250,3250,3245,3042
20231218,101400,406282115,3250,3245,3250,3245,1343
20231218,101300,401922625,3250,3250,3250,3250,27
20231218,101200,401834875,3250,3250,3250,3250,115
20231218,101100,401461125,3250,3255,3255,3250,218
20231218,101000,400752125,3245,3255,3255,3245,241
20231218,100900,399968865,3260,3255,3260,3255,301
20231218,100800,398989105,3260,3240,3260,3240,89
20231218,100700,398700475,3240,3235,3240,3235,466
20231218,100600,397192815,3235,3235,3235,3235,501
20231218,100500,395572080,3240,3245,3245,3240,1558
20231218,100400,390522610,3245,3250,3250,3245,844
20231218,100300,387783620,3250,3255,3255,3250,422
20231218,100200,386411240,3255,3260,3260,3250,1261
20231218,100100,382304285,3250,3250,3250,3250,1
20231218,100000,382301035,3260,3250,3260,3250,449
20231218,095900,380837305,3250,3250,3250,3250,4
20231218,095800,380824305,3250,3250,3260,3250,351
20231218,095700,379683525,3250,3250,3260,3250,54
20231218,095600,379507550,3250,3250,3250,3250,1
20231218,095500,379504300,3260,3250,3265,3250,312
20231218,095400,378487255,3250,3250,3250,3250,4
20231218,095300,378474255,3250,3250,3250,3250,4
20231218,095200,378461255,3260,3265,3265,3255,67
20231218,095100,378242905,3270,3260,3270,3260,3771
20231218,095000,365931705,3260,3250,3260,3250,1377
20231218,094900,361446575,3250,3250,3250,3250,350
20231218,094800,360309075,3250,3235,3250,3235,224
20231218,094700,359583815,3230,3250,3255,3230,3598
20231218,094600,347945930,3235,3240,3240,3230,2790
20231218,094500,338920330,3250,3250,3250,3240,1327
20231218,094400,334614180,3250,3250,3250,3250,33
20231218,094300,334506930,3250,3255,3255,3245,152
20231218,094200,334013615,3245,3250,3255,3245,994
20231218,094100,330782935,3250,3250,3250,3245,96
20231218,094000,330470995,3250,3250,3250,3245,1153
20231218,093900,326723795,3250,3245,3250,3240,1628
20231218,093800,321433895,3240,3245,3250,3240,350
20231218,093700,320297385,3245,3245,3245,3240,1116
20231218,093600,316676290,3245,3245,3245,3235,43
20231218,093500,316536775,3245,3235,3245,3235,35
20231218,093400,316423250,3230,3230,3230,3230,1
20231218,093300,316420020,3230,3240,3240,3230,1940
20231218,093200,310143665,3235,3245,3245,3235,1319
20231218,093100,305876530,3245,3245,3245,3240,857
20231218,093000,303097065,3225,3225,3235,3220,2018
20231218,092900,296574040,3225,3225,3225,3225,10
20231218,092800,296541790,3225,3235,3235,3225,1030
20231218,092700,293213800,3235,3245,3255,3235,2714
20231218,092600,284428000,3250,3240,3250,3240,1972
20231218,092500,278024695,3240,3240,3240,3230,2196
20231218,092400,270929020,3250,3250,3250,3250,260
20231218,092300,270084020,3250,3245,3260,3240,697
20231218,092200,267821590,3260,3240,3260,3235,6446
20231218,092100,246896380,3235,3240,3240,3235,1352
20231218,092000,242520830,3235,3225,3235,3210,7464
20231218,091900,218423095,3225,3205,3225,3205,681
20231218,091800,216227240,3215,3220,3220,3190,12485
20231218,091700,176266655,3225,3225,3225,3225,505
20231218,091600,174638030,3220,3235,3235,3220,833
20231218,091500,171949020,3230,3230,3230,3230,1010
20231218,091400,168686720,3230,3235,3235,3225,1478
20231218,091300,163915290,3230,3230,3245,3230,834
20231218,091200,161215155,3235,3245,3245,3235,169
20231218,091100,160667635,3245,3245,3245,3230,1195
20231218,091000,156789935,3245,3230,3250,3225,9589
20231218,090900,125731255,3225,3195,3225,3195,700
20231218,090800,123479675,3195,3220,3220,3190,3753
20231218,090700,111436185,3220,3220,3220,3220,754
20231218,090600,109008305,3195,3210,3220,3195,1702
20231218,090500,103558840,3210,3225,3225,3210,1000
20231218,090400,100341340,3225,3210,3230,3210,396
20231218,090300,99070130,3210,3195,3230,3195,4217
20231218,090200,85529275,3175,3185,3200,3165,8419
20231218,090100,58791225,3185,3195,3220,3185,6204
20231218,090000,38976155,3220,3205,3235,3195,12164
Reference in New Issue Copy Permalink