ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/227100/min/candle-20231221.csv

702 lines
34 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
20231221,203900,1759874415,3700,3700,3700,3700,7576
20231221,203800,1759874415,3700,3700,3700,3700,0
20231221,203700,1759874415,3700,3700,3700,3700,0
20231221,203600,1759874415,3700,3700,3700,3700,0
20231221,203500,1759874415,3700,3700,3700,3700,0
20231221,203400,1759874415,3700,3700,3700,3700,0
20231221,203300,1759874415,3700,3700,3700,3700,0
20231221,203200,1759874415,3700,3700,3700,3700,0
20231221,203100,1759874415,3700,3700,3700,3700,0
20231221,203000,1759874415,3700,3700,3700,3700,0
20231221,202900,1759874415,3700,3700,3700,3700,0
20231221,202800,1759874415,3700,3700,3700,3700,0
20231221,202700,1759874415,3700,3700,3700,3700,0
20231221,202600,1759874415,3700,3700,3700,3700,0
20231221,202500,1759874415,3700,3700,3700,3700,0
20231221,202400,1759874415,3700,3700,3700,3700,0
20231221,202300,1759874415,3700,3700,3700,3700,0
20231221,202200,1759874415,3700,3700,3700,3700,0
20231221,202100,1759874415,3700,3700,3700,3700,0
20231221,202000,1759874415,3700,3700,3700,3700,0
20231221,201900,1759874415,3700,3700,3700,3700,0
20231221,201800,1759874415,3700,3700,3700,3700,0
20231221,201700,1759874415,3700,3700,3700,3700,0
20231221,201600,1759874415,3700,3700,3700,3700,0
20231221,201500,1759874415,3700,3700,3700,3700,0
20231221,201400,1759874415,3700,3700,3700,3700,0
20231221,201300,1759874415,3700,3700,3700,3700,0
20231221,201200,1759874415,3700,3700,3700,3700,0
20231221,201100,1759874415,3700,3700,3700,3700,0
20231221,201000,1759874415,3700,3700,3700,3700,0
20231221,200900,1759874415,3700,3700,3700,3700,7576
20231221,200800,1759874415,3700,3700,3700,3700,0
20231221,200700,1759874415,3700,3700,3700,3700,0
20231221,200600,1759874415,3700,3700,3700,3700,0
20231221,200500,1759874415,3700,3700,3700,3700,0
20231221,200400,1759874415,3700,3700,3700,3700,0
20231221,200300,1759874415,3700,3700,3700,3700,0
20231221,200200,1759874415,3700,3700,3700,3700,0
20231221,200100,1759874415,3700,3700,3700,3700,0
20231221,200000,1759874415,3700,3700,3700,3700,0
20231221,195900,1759874415,3700,3700,3700,3700,0
20231221,195800,1759874415,3700,3700,3700,3700,0
20231221,195700,1759874415,3700,3700,3700,3700,0
20231221,195600,1759874415,3700,3700,3700,3700,0
20231221,195500,1759874415,3700,3700,3700,3700,0
20231221,195400,1759874415,3700,3700,3700,3700,0
20231221,195300,1759874415,3700,3700,3700,3700,0
20231221,195200,1759874415,3700,3700,3700,3700,0
20231221,195100,1759874415,3700,3700,3700,3700,0
20231221,195000,1759874415,3700,3700,3700,3700,0
20231221,194900,1759874415,3700,3700,3700,3700,0
20231221,194800,1759874415,3700,3700,3700,3700,0
20231221,194700,1759874415,3700,3700,3700,3700,0
20231221,194600,1759874415,3700,3700,3700,3700,0
20231221,194500,1759874415,3700,3700,3700,3700,0
20231221,194400,1759874415,3700,3700,3700,3700,0
20231221,194300,1759874415,3700,3700,3700,3700,0
20231221,194200,1759874415,3700,3700,3700,3700,0
20231221,194100,1759874415,3700,3700,3700,3700,0
20231221,194000,1759874415,3700,3700,3700,3700,0
20231221,193900,1759874415,3700,3700,3700,3700,7576
20231221,193800,1759874415,3700,3700,3700,3700,0
20231221,193700,1759874415,3700,3700,3700,3700,0
20231221,193600,1759874415,3700,3700,3700,3700,0
20231221,193500,1759874415,3700,3700,3700,3700,0
20231221,193400,1759874415,3700,3700,3700,3700,0
20231221,193300,1759874415,3700,3700,3700,3700,0
20231221,193200,1759874415,3700,3700,3700,3700,0
20231221,193100,1759874415,3700,3700,3700,3700,0
20231221,193000,1759874415,3700,3700,3700,3700,0
20231221,192900,1759874415,3700,3700,3700,3700,0
20231221,192800,1759874415,3700,3700,3700,3700,0
20231221,192700,1759874415,3700,3700,3700,3700,0
20231221,192600,1759874415,3700,3700,3700,3700,0
20231221,192500,1759874415,3700,3700,3700,3700,0
20231221,192400,1759874415,3700,3700,3700,3700,0
20231221,192300,1759874415,3700,3700,3700,3700,0
20231221,192200,1759874415,3700,3700,3700,3700,0
20231221,192100,1759874415,3700,3700,3700,3700,0
20231221,192000,1759874415,3700,3700,3700,3700,0
20231221,191900,1759874415,3700,3700,3700,3700,0
20231221,191800,1759874415,3700,3700,3700,3700,0
20231221,191700,1759874415,3700,3700,3700,3700,0
20231221,191600,1759874415,3700,3700,3700,3700,0
20231221,191500,1759874415,3700,3700,3700,3700,0
20231221,191400,1759874415,3700,3700,3700,3700,0
20231221,191300,1759874415,3700,3700,3700,3700,0
20231221,191200,1759874415,3700,3700,3700,3700,0
20231221,191100,1759874415,3700,3700,3700,3700,0
20231221,191000,1759874415,3700,3700,3700,3700,0
20231221,190900,1759874415,3700,3700,3700,3700,7576
20231221,190800,1759874415,3700,3700,3700,3700,0
20231221,190700,1759874415,3700,3700,3700,3700,0
20231221,190600,1759874415,3700,3700,3700,3700,0
20231221,190500,1759874415,3700,3700,3700,3700,0
20231221,190400,1759874415,3700,3700,3700,3700,0
20231221,190300,1759874415,3700,3700,3700,3700,0
20231221,190200,1759874415,3700,3700,3700,3700,0
20231221,190100,1759874415,3700,3700,3700,3700,0
20231221,190000,1759874415,3700,3700,3700,3700,0
20231221,185900,1759874415,3700,3700,3700,3700,0
20231221,185800,1759874415,3700,3700,3700,3700,0
20231221,185700,1759874415,3700,3700,3700,3700,0
20231221,185600,1759874415,3700,3700,3700,3700,0
20231221,185500,1759874415,3700,3700,3700,3700,0
20231221,185400,1759874415,3700,3700,3700,3700,0
20231221,185300,1759874415,3700,3700,3700,3700,0
20231221,185200,1759874415,3700,3700,3700,3700,0
20231221,185100,1759874415,3700,3700,3700,3700,0
20231221,185000,1759874415,3700,3700,3700,3700,0
20231221,184900,1759874415,3700,3700,3700,3700,0
20231221,184800,1759874415,3700,3700,3700,3700,0
20231221,184700,1759874415,3700,3700,3700,3700,0
20231221,184600,1759874415,3700,3700,3700,3700,0
20231221,184500,1759874415,3700,3700,3700,3700,0
20231221,184400,1759874415,3700,3700,3700,3700,0
20231221,184300,1759874415,3700,3700,3700,3700,0
20231221,184200,1759874415,3700,3700,3700,3700,0
20231221,184100,1759874415,3700,3700,3700,3700,0
20231221,184000,1759874415,3700,3700,3700,3700,0
20231221,183900,1759874415,3700,3700,3700,3700,7576
20231221,183800,1759874415,3700,3700,3700,3700,0
20231221,183700,1759874415,3700,3700,3700,3700,0
20231221,183600,1759874415,3700,3700,3700,3700,0
20231221,183500,1759874415,3700,3700,3700,3700,0
20231221,183400,1759874415,3700,3700,3700,3700,0
20231221,183300,1759874415,3700,3700,3700,3700,0
20231221,183200,1759874415,3700,3700,3700,3700,0
20231221,183100,1759874415,3700,3700,3700,3700,0
20231221,183000,1759874415,3700,3700,3700,3700,0
20231221,182900,1759874415,3700,3700,3700,3700,0
20231221,182800,1759874415,3700,3700,3700,3700,0
20231221,182700,1759874415,3700,3700,3700,3700,0
20231221,182600,1759874415,3700,3700,3700,3700,0
20231221,182500,1759874415,3700,3700,3700,3700,0
20231221,182400,1759874415,3700,3700,3700,3700,0
20231221,182300,1759874415,3700,3700,3700,3700,0
20231221,182200,1759874415,3700,3700,3700,3700,0
20231221,182100,1759874415,3700,3700,3700,3700,0
20231221,182000,1759874415,3700,3700,3700,3700,0
20231221,181900,1759874415,3700,3700,3700,3700,0
20231221,181800,1759874415,3700,3700,3700,3700,0
20231221,181700,1759874415,3700,3700,3700,3700,0
20231221,181600,1759874415,3700,3700,3700,3700,0
20231221,181500,1759874415,3700,3700,3700,3700,0
20231221,181400,1759874415,3700,3700,3700,3700,0
20231221,181300,1759874415,3700,3700,3700,3700,0
20231221,181200,1759874415,3700,3700,3700,3700,0
20231221,181100,1759874415,3700,3700,3700,3700,0
20231221,181000,1759874415,3700,3700,3700,3700,0
20231221,180900,1759874415,3700,3700,3700,3700,7576
20231221,180800,1759874415,3700,3700,3700,3700,0
20231221,180700,1759874415,3700,3700,3700,3700,0
20231221,180600,1759874415,3700,3700,3700,3700,0
20231221,180500,1759874415,3700,3700,3700,3700,0
20231221,180400,1759874415,3700,3700,3700,3700,0
20231221,180300,1759874415,3700,3700,3700,3700,0
20231221,180200,1759874415,3700,3700,3700,3700,0
20231221,180100,1759874415,3700,3700,3700,3700,0
20231221,180000,1759874415,3700,3700,3700,3700,0
20231221,175900,1759874415,3700,3700,3700,3700,0
20231221,175800,1759874415,3700,3700,3700,3700,0
20231221,175700,1759874415,3700,3700,3700,3700,0
20231221,175600,1759874415,3700,3700,3700,3700,0
20231221,175500,1759874415,3700,3700,3700,3700,0
20231221,175400,1759874415,3700,3700,3700,3700,0
20231221,175300,1759874415,3700,3700,3700,3700,0
20231221,175200,1759874415,3700,3700,3700,3700,0
20231221,175100,1759874415,3700,3700,3700,3700,0
20231221,175000,1759874415,3700,3700,3700,3700,0
20231221,174900,1759874415,3700,3700,3700,3700,0
20231221,174800,1759874415,3700,3700,3700,3700,0
20231221,174700,1759874415,3700,3700,3700,3700,0
20231221,174600,1759874415,3700,3700,3700,3700,0
20231221,174500,1759874415,3700,3700,3700,3700,0
20231221,174400,1759874415,3700,3700,3700,3700,0
20231221,174300,1759874415,3700,3700,3700,3700,0
20231221,174200,1759874415,3700,3700,3700,3700,0
20231221,174100,1759874415,3700,3700,3700,3700,0
20231221,174000,1759874415,3700,3700,3700,3700,0
20231221,173900,1759874415,3700,3700,3700,3700,7576
20231221,173800,1759874415,3700,3700,3700,3700,0
20231221,173700,1759874415,3700,3700,3700,3700,0
20231221,173600,1759874415,3700,3700,3700,3700,0
20231221,173500,1759874415,3700,3700,3700,3700,0
20231221,173400,1759874415,3700,3700,3700,3700,0
20231221,173300,1759874415,3700,3700,3700,3700,0
20231221,173200,1759874415,3700,3700,3700,3700,0
20231221,173100,1759874415,3700,3700,3700,3700,0
20231221,173000,1759874415,3700,3700,3700,3700,0
20231221,172900,1759874415,3700,3700,3700,3700,0
20231221,172800,1759874415,3700,3700,3700,3700,0
20231221,172700,1759874415,3700,3700,3700,3700,0
20231221,172600,1759874415,3700,3700,3700,3700,0
20231221,172500,1759874415,3700,3700,3700,3700,0
20231221,172400,1759874415,3700,3700,3700,3700,0
20231221,172300,1759874415,3700,3700,3700,3700,0
20231221,172200,1759874415,3700,3700,3700,3700,0
20231221,172100,1759874415,3700,3700,3700,3700,0
20231221,172000,1759874415,3700,3700,3700,3700,0
20231221,171900,1759874415,3700,3700,3700,3700,0
20231221,171800,1759874415,3700,3700,3700,3700,0
20231221,171700,1759874415,3700,3700,3700,3700,0
20231221,171600,1759874415,3700,3700,3700,3700,0
20231221,171500,1759874415,3700,3700,3700,3700,0
20231221,171400,1759874415,3700,3700,3700,3700,0
20231221,171300,1759874415,3700,3700,3700,3700,0
20231221,171200,1759874415,3700,3700,3700,3700,0
20231221,171100,1759874415,3700,3700,3700,3700,0
20231221,171000,1759874415,3700,3700,3700,3700,0
20231221,170900,1759874415,3700,3700,3700,3700,7576
20231221,170800,1759874415,3700,3700,3700,3700,0
20231221,170700,1759874415,3700,3700,3700,3700,0
20231221,170600,1759874415,3700,3700,3700,3700,0
20231221,170500,1759874415,3700,3700,3700,3700,0
20231221,170400,1759874415,3700,3700,3700,3700,0
20231221,170300,1759874415,3700,3700,3700,3700,0
20231221,170200,1759874415,3700,3700,3700,3700,0
20231221,170100,1759874415,3700,3700,3700,3700,0
20231221,170000,1759874415,3700,3700,3700,3700,0
20231221,165900,1759874415,3700,3700,3700,3700,0
20231221,165800,1759874415,3700,3700,3700,3700,0
20231221,165700,1759874415,3700,3700,3700,3700,0
20231221,165600,1759874415,3700,3700,3700,3700,0
20231221,165500,1759874415,3700,3700,3700,3700,0
20231221,165400,1759874415,3700,3700,3700,3700,0
20231221,165300,1759874415,3700,3700,3700,3700,0
20231221,165200,1759874415,3700,3700,3700,3700,0
20231221,165100,1759874415,3700,3700,3700,3700,0
20231221,165000,1759874415,3700,3700,3700,3700,0
20231221,164900,1759874415,3700,3700,3700,3700,0
20231221,164800,1759874415,3700,3700,3700,3700,0
20231221,164700,1759874415,3700,3700,3700,3700,0
20231221,164600,1759874415,3700,3700,3700,3700,0
20231221,164500,1759874415,3700,3700,3700,3700,0
20231221,164400,1759874415,3700,3700,3700,3700,0
20231221,164300,1759874415,3700,3700,3700,3700,0
20231221,164200,1759874415,3700,3700,3700,3700,0
20231221,164100,1759874415,3700,3700,3700,3700,0
20231221,164000,1759874415,3700,3700,3700,3700,0
20231221,163900,1759874415,3700,3700,3700,3700,7576
20231221,163800,1759874415,3700,3700,3700,3700,0
20231221,163700,1759874415,3700,3700,3700,3700,0
20231221,163600,1759874415,3700,3700,3700,3700,0
20231221,163500,1759874415,3700,3700,3700,3700,0
20231221,163400,1759874415,3700,3700,3700,3700,0
20231221,163300,1759874415,3700,3700,3700,3700,0
20231221,163200,1759874415,3700,3700,3700,3700,0
20231221,163100,1759874415,3700,3700,3700,3700,0
20231221,163000,1759874415,3700,3700,3700,3700,0
20231221,162900,1759874415,3700,3700,3700,3700,0
20231221,162800,1759874415,3700,3700,3700,3700,0
20231221,162700,1759874415,3700,3700,3700,3700,0
20231221,162600,1759874415,3700,3700,3700,3700,0
20231221,162500,1759874415,3700,3700,3700,3700,0
20231221,162400,1759874415,3700,3700,3700,3700,0
20231221,162300,1759874415,3700,3700,3700,3700,0
20231221,162200,1759874415,3700,3700,3700,3700,0
20231221,162100,1759874415,3700,3700,3700,3700,0
20231221,162000,1759874415,3700,3700,3700,3700,0
20231221,161900,1759874415,3700,3700,3700,3700,0
20231221,161800,1759874415,3700,3700,3700,3700,0
20231221,161700,1759874415,3700,3700,3700,3700,0
20231221,161600,1759874415,3700,3700,3700,3700,0
20231221,161500,1759874415,3700,3700,3700,3700,0
20231221,161400,1759874415,3700,3700,3700,3700,0
20231221,161300,1759874415,3700,3700,3700,3700,0
20231221,161200,1759874415,3700,3700,3700,3700,0
20231221,161100,1759874415,3700,3700,3700,3700,0
20231221,161000,1759874415,3700,3700,3700,3700,0
20231221,160900,1759874415,3700,3700,3700,3700,7576
20231221,160800,1759874415,3700,3700,3700,3700,0
20231221,160700,1759874415,3700,3700,3700,3700,0
20231221,160600,1759874415,3700,3700,3700,3700,0
20231221,160500,1759874415,3700,3700,3700,3700,0
20231221,160400,1759874415,3700,3700,3700,3700,0
20231221,160300,1759874415,3700,3700,3700,3700,0
20231221,160200,1759874415,3700,3700,3700,3700,0
20231221,160100,1759874415,3700,3700,3700,3700,0
20231221,160000,1759874415,3700,3700,3700,3700,0
20231221,155900,1759874415,3700,3700,3700,3700,0
20231221,155800,1759874415,3700,3700,3700,3700,0
20231221,155700,1759874415,3700,3700,3700,3700,0
20231221,155600,1759874415,3700,3700,3700,3700,0
20231221,155500,1759874415,3700,3700,3700,3700,0
20231221,155400,1759874415,3700,3700,3700,3700,0
20231221,155300,1759874415,3700,3700,3700,3700,0
20231221,155200,1759874415,3700,3700,3700,3700,0
20231221,155100,1759874415,3700,3700,3700,3700,0
20231221,155000,1759874415,3700,3700,3700,3700,0
20231221,154900,1759874415,3700,3700,3700,3700,0
20231221,154800,1759874415,3700,3700,3700,3700,0
20231221,154700,1759874415,3700,3700,3700,3700,0
20231221,154600,1759874415,3700,3700,3700,3700,0
20231221,154500,1759874415,3700,3700,3700,3700,0
20231221,154400,1759874415,3700,3700,3700,3700,0
20231221,154300,1759874415,3700,3700,3700,3700,0
20231221,154200,1759874415,3700,3700,3700,3700,0
20231221,154100,1759874415,3700,3700,3700,3700,0
20231221,154000,1759874415,3700,3700,3700,3700,0
20231221,153900,1759874415,3700,3700,3700,3700,7576
20231221,153800,1759874415,3700,3700,3700,3700,0
20231221,153700,1759874415,3700,3700,3700,3700,0
20231221,153600,1759874415,3700,3700,3700,3700,0
20231221,153500,1759874415,3700,3700,3700,3700,0
20231221,153400,1759874415,3700,3700,3700,3700,0
20231221,153300,1759874415,3700,3700,3700,3700,0
20231221,153200,1759874415,3700,3700,3700,3700,0
20231221,153100,1759874415,3700,3700,3700,3700,0
20231221,153000,1759874415,3700,3700,3700,3700,7576
20231221,152900,1731843215,3705,3705,3705,3705,0
20231221,152800,1731843215,3705,3705,3705,3705,0
20231221,152700,1731843215,3705,3705,3705,3705,0
20231221,152600,1731843215,3705,3705,3705,3705,0
20231221,152500,1731843215,3705,3705,3705,3705,0
20231221,152400,1731843215,3705,3705,3705,3705,0
20231221,152300,1731843215,3705,3705,3705,3705,0
20231221,152200,1731843215,3705,3705,3705,3705,0
20231221,152100,1731843215,3705,3705,3705,3705,0
20231221,152000,1731843215,3705,3705,3705,3705,0
20231221,151900,1731843215,3705,3700,3705,3690,2245
20231221,151800,1723532130,3695,3695,3700,3690,932
20231221,151700,1720086395,3700,3700,3700,3700,1000
20231221,151600,1716386395,3700,3700,3700,3700,1
20231221,151500,1716382695,3690,3700,3700,3690,181
20231221,151400,1715714220,3700,3695,3705,3690,1289
20231221,151300,1710952375,3705,3700,3705,3700,1044
20231221,151200,1707084430,3705,3705,3705,3705,0
20231221,151100,1707084430,3705,3695,3705,3690,313
20231221,151000,1705928950,3705,3705,3705,3705,1
20231221,150900,1705925245,3705,3695,3705,3695,34
20231221,150800,1705799565,3690,3690,3690,3690,0
20231221,150700,1705799565,3690,3700,3700,3690,315
20231221,150600,1704634115,3695,3695,3695,3695,514
20231221,150500,1702734885,3695,3700,3700,3695,646
20231221,150400,1700345275,3710,3710,3710,3710,0
20231221,150300,1700345275,3710,3705,3710,3705,985
20231221,150200,1696693425,3705,3705,3705,3705,622
20231221,150100,1694388915,3695,3695,3695,3695,100
20231221,150000,1694019415,3705,3700,3705,3695,3235
20231221,145900,1682046630,3700,3695,3700,3695,414
20231221,145800,1680516895,3695,3695,3695,3695,0
20231221,145700,1680516895,3695,3695,3695,3695,626
20231221,145600,1678203825,3695,3695,3695,3695,253
20231221,145500,1677268990,3695,3695,3695,3695,661
20231221,145400,1674826595,3695,3690,3700,3690,401
20231221,145300,1673345395,3705,3690,3705,3690,335
20231221,145200,1672108370,3690,3690,3695,3690,1182
20231221,145100,1667744130,3695,3695,3695,3690,317
20231221,145000,1666574370,3690,3690,3690,3690,0
20231221,144900,1666574370,3690,3695,3695,3690,133
20231221,144800,1666082965,3695,3695,3695,3695,14
20231221,144700,1666031235,3695,3695,3695,3695,27
20231221,144600,1665931470,3690,3690,3705,3690,64
20231221,144500,1665695295,3690,3690,3690,3690,0
20231221,144400,1665695295,3690,3690,3690,3690,1545
20231221,144300,1659994245,3695,3700,3700,3695,1957
20231221,144200,1652762880,3705,3705,3705,3700,3104
20231221,144100,1641276980,3705,3705,3705,3705,1518
20231221,144000,1635652790,3705,3705,3705,3700,170
20231221,143900,1635023280,3705,3705,3705,3705,49
20231221,143800,1634841735,3710,3710,3710,3710,690
20231221,143700,1632281835,3710,3710,3710,3705,659
20231221,143600,1629837190,3705,3705,3710,3705,2884
20231221,143500,1619149265,3705,3685,3705,3685,830
20231221,143400,1616078630,3685,3685,3705,3685,713
20231221,143300,1613437185,3685,3695,3695,3685,1400
20231221,143200,1608270735,3690,3690,3710,3690,622
20231221,143100,1605963760,3685,3705,3705,3685,3167
20231221,143000,1594259595,3705,3705,3710,3705,83
20231221,142900,1593952030,3705,3705,3710,3705,1353
20231221,142800,1588939130,3715,3715,3715,3715,350
20231221,142700,1587638880,3705,3705,3705,3705,47
20231221,142600,1587464745,3705,3705,3705,3705,274
20231221,142500,1586449575,3705,3705,3705,3705,311
20231221,142400,1585297320,3705,3705,3705,3705,0
20231221,142300,1585297320,3705,3720,3720,3705,48
20231221,142200,1585119435,3705,3705,3705,3705,627
20231221,142100,1582796400,3705,3705,3705,3705,65
20231221,142000,1582555575,3705,3705,3705,3705,25
20231221,141900,1582462950,3720,3705,3720,3705,26
20231221,141800,1582366605,3705,3705,3710,3705,731
20231221,141700,1579655395,3705,3725,3725,3705,36
20231221,141600,1579521795,3705,3715,3725,3705,1362
20231221,141500,1574465955,3715,3720,3720,3715,551
20231221,141400,1572417490,3725,3725,3725,3725,278
20231221,141300,1571381940,3725,3725,3725,3725,43
20231221,141200,1571221765,3730,3730,3730,3730,0
20231221,141100,1571221765,3730,3740,3740,3730,308
20231221,141000,1570072855,3745,3745,3745,3745,0
20231221,140900,1570072855,3745,3745,3745,3745,0
20231221,140800,1570072855,3745,3745,3745,3745,165
20231221,140700,1569454930,3745,3720,3745,3715,2730
20231221,140600,1559293505,3735,3740,3740,3730,2162
20231221,140500,1551228225,3740,3740,3740,3740,370
20231221,140400,1549844425,3740,3735,3740,3735,301
20231221,140300,1548720185,3740,3740,3740,3740,9
20231221,140200,1548686525,3740,3740,3740,3740,711
20231221,140100,1546027385,3740,3740,3740,3740,0
20231221,140000,1546027385,3740,3735,3740,3735,700
20231221,135900,1543411885,3735,3735,3735,3735,67
20231221,135800,1543161640,3730,3730,3730,3730,1137
20231221,135700,1538920630,3730,3720,3730,3720,222
20231221,135600,1538094160,3730,3730,3730,3730,0
20231221,135500,1538094160,3730,3730,3730,3730,301
20231221,135400,1536971430,3730,3730,3730,3730,0
20231221,135300,1536971430,3730,3730,3730,3730,0
20231221,135200,1536971430,3730,3720,3730,3720,477
20231221,135100,1535196980,3725,3730,3730,3725,2942
20231221,135000,1524234230,3730,3730,3730,3730,1241
20231221,134900,1519605300,3730,3730,3730,3730,1867
20231221,134800,1512641390,3730,3730,3730,3730,133
20231221,134700,1512145300,3730,3730,3730,3730,1
20231221,134600,1512141570,3725,3725,3730,3725,298
20231221,134500,1511031515,3725,3725,3725,3725,231
20231221,134400,1510171040,3725,3725,3725,3725,42
20231221,134300,1510014590,3735,3735,3735,3735,0
20231221,134200,1510014590,3735,3725,3735,3725,16
20231221,134100,1509954980,3725,3725,3725,3725,480
20231221,134000,1508166980,3740,3730,3740,3730,561
20231221,133900,1506074440,3730,3740,3740,3730,41
20231221,133800,1505921500,3740,3740,3740,3730,133
20231221,133700,1505425390,3730,3730,3730,3730,23
20231221,133600,1505339600,3740,3740,3740,3740,200
20231221,133500,1504591600,3750,3750,3750,3750,0
20231221,133400,1504591600,3750,3750,3750,3750,600
20231221,133300,1502341600,3750,3750,3750,3750,1500
20231221,133200,1496716600,3750,3725,3750,3725,684
20231221,133100,1494166420,3750,3750,3750,3750,2647
20231221,133000,1484240170,3750,3750,3750,3750,600
20231221,132900,1481990170,3750,3725,3750,3725,3521
20231221,132800,1468826205,3725,3725,3725,3725,1328
20231221,132700,1463879405,3750,3750,3750,3750,5
20231221,132600,1463860655,3725,3725,3750,3725,1642
20231221,132500,1457719130,3725,3755,3755,3725,12
20231221,132400,1457674100,3755,3730,3755,3725,1587
20231221,132300,1451755815,3760,3760,3760,3760,0
20231221,132200,1451755815,3760,3760,3760,3760,1
20231221,132100,1451752055,3725,3765,3770,3715,7356
20231221,132000,1424137485,3770,3770,3770,3770,0
20231221,131900,1424137485,3770,3770,3770,3770,606
20231221,131800,1421852865,3770,3770,3770,3765,520
20231221,131700,1419894975,3765,3770,3770,3765,69
20231221,131600,1419634905,3770,3785,3790,3765,556
20231221,131500,1417532085,3785,3785,3795,3785,1405
20231221,131400,1412212200,3775,3785,3785,3775,2014
20231221,131300,1404594340,3785,3785,3785,3775,3182
20231221,131200,1392555570,3780,3765,3780,3755,3568
20231221,131100,1379105680,3765,3745,3765,3745,4049
20231221,131000,1363910195,3745,3740,3745,3735,2159
20231221,130900,1355839240,3740,3745,3745,3740,190
20231221,130800,1355128190,3745,3715,3745,3715,4983
20231221,130700,1336512270,3730,3730,3730,3730,10
20231221,130600,1336474970,3735,3735,3735,3735,1
20231221,130500,1336471235,3725,3730,3730,3725,1896
20231221,130400,1329400705,3740,3740,3740,3740,3
20231221,130300,1329389485,3740,3740,3740,3740,70
20231221,130200,1329127685,3740,3740,3740,3740,1000
20231221,130100,1325387685,3745,3745,3745,3745,2
20231221,130000,1325380195,3745,3750,3750,3745,12
20231221,125900,1325335250,3750,3720,3755,3720,2446
20231221,125800,1316163280,3705,3705,3705,3705,15
20231221,125700,1316107705,3700,3710,3710,3700,1061
20231221,125600,1312172585,3715,3715,3720,3715,2498
20231221,125500,1302892510,3720,3720,3720,3720,81
20231221,125400,1302591190,3720,3720,3720,3720,0
20231221,125300,1302591190,3720,3730,3730,3720,77
20231221,125200,1302304300,3720,3715,3720,3715,218
20231221,125100,1301493515,3720,3720,3720,3720,10
20231221,125000,1301456315,3720,3715,3720,3715,150
20231221,124900,1300898565,3720,3720,3720,3720,21
20231221,124800,1300820445,3720,3720,3720,3720,0
20231221,124700,1300820445,3720,3720,3720,3720,196
20231221,124600,1300091325,3720,3730,3730,3720,150
20231221,124500,1299532125,3730,3730,3730,3730,88
20231221,124400,1299203885,3730,3730,3730,3730,31
20231221,124300,1299088255,3730,3730,3730,3730,1
20231221,124200,1299084525,3715,3720,3720,3715,723
20231221,124100,1296398575,3730,3730,3730,3730,51
20231221,124000,1296208345,3710,3720,3720,3710,750
20231221,123900,1293422935,3735,3735,3735,3735,0
20231221,123800,1293422935,3735,3720,3735,3720,186
20231221,123700,1292728750,3720,3730,3730,3720,95
20231221,123600,1292375260,3735,3735,3735,3735,15
20231221,123500,1292319235,3735,3735,3735,3735,5
20231221,123400,1292300560,3730,3730,3730,3730,74
20231221,123300,1292024540,3720,3710,3730,3710,785
20231221,123200,1289110800,3710,3720,3720,3710,83
20231221,123100,1288802805,3725,3730,3730,3725,1452
20231221,123000,1283393290,3730,3745,3745,3730,403
20231221,122900,1281885230,3740,3740,3745,3740,1208
20231221,122800,1277367305,3740,3745,3745,3740,2145
20231221,122700,1269344950,3745,3745,3745,3745,944
20231221,122600,1265809670,3745,3740,3745,3740,501
20231221,122500,1263935925,3740,3740,3740,3740,171
20231221,122400,1263296385,3740,3725,3740,3725,29
20231221,122300,1263188075,3740,3725,3740,3725,3
20231221,122200,1263176885,3725,3745,3745,3720,548
20231221,122100,1261125635,3745,3710,3745,3710,8369
20231221,122000,1230029615,3710,3710,3710,3710,500
20231221,121900,1228174615,3705,3695,3705,3695,1688
20231221,121800,1221922755,3695,3695,3695,3695,97
20231221,121700,1221564340,3695,3695,3695,3695,15
20231221,121600,1221508915,3695,3695,3695,3695,210
20231221,121500,1220732965,3685,3695,3695,3685,599
20231221,121400,1218519670,3705,3705,3710,3695,2087
20231221,121300,1210794670,3710,3710,3710,3710,483
20231221,121200,1209002740,3710,3705,3710,3700,2137
20231221,121100,1201084150,3705,3705,3705,3705,188
20231221,121000,1200387610,3700,3700,3700,3695,1510
20231221,120900,1194801275,3700,3695,3700,3695,676
20231221,120800,1192301785,3690,3680,3690,3680,410
20231221,120700,1190790075,3675,3675,3675,3675,130
20231221,120600,1190312325,3660,3660,3660,3660,15
20231221,120500,1190257425,3660,3660,3660,3660,0
20231221,120400,1190257425,3660,3685,3685,3660,917
20231221,120300,1186887290,3685,3685,3685,3685,543
20231221,120200,1184886335,3685,3675,3690,3640,818
20231221,120100,1181876975,3650,3670,3675,3650,22
20231221,120000,1181796320,3660,3675,3675,3660,56
20231221,115900,1181590550,3675,3660,3675,3660,800
20231221,115800,1178655185,3655,3655,3655,3655,200
20231221,115700,1177924185,3655,3650,3655,3650,187
20231221,115600,1177241630,3655,3650,3655,3650,2782
20231221,115500,1167085735,3640,3630,3640,3630,1188
20231221,115400,1162768475,3630,3610,3630,3610,1284
20231221,115300,1158124965,3610,3610,3610,3610,101
20231221,115200,1157760355,3605,3605,3605,3605,25
20231221,115100,1157670230,3570,3570,3570,3570,0
20231221,115000,1157670230,3570,3600,3605,3570,447
20231221,114900,1156064425,3600,3580,3600,3580,1410
20231221,114800,1151007810,3570,3570,3570,3570,280
20231221,114700,1150008210,3570,3570,3570,3570,44
20231221,114600,1149851130,3570,3570,3570,3570,100
20231221,114500,1149494130,3565,3565,3565,3565,0
20231221,114400,1149494130,3565,3565,3565,3565,142
20231221,114300,1148987900,3560,3560,3560,3560,81
20231221,114200,1148699540,3560,3560,3560,3560,0
20231221,114100,1148699540,3560,3560,3560,3560,3531
20231221,114000,1136129180,3560,3555,3560,3555,581
20231221,113900,1134063720,3560,3560,3560,3560,0
20231221,113800,1134063720,3560,3560,3560,3560,420
20231221,113700,1132568520,3560,3555,3560,3555,2747
20231221,113600,1122790915,3555,3560,3560,3555,2460
20231221,113500,1114043975,3560,3560,3560,3560,82
20231221,113400,1113752055,3560,3565,3565,3560,170
20231221,113300,1113146850,3565,3565,3565,3565,9
20231221,113200,1113114765,3570,3570,3570,3570,220
20231221,113100,1112329365,3570,3570,3570,3570,0
20231221,113000,1112329365,3570,3560,3570,3560,11
20231221,112900,1112290195,3560,3560,3560,3560,17
20231221,112800,1112229675,3560,3560,3560,3560,1
20231221,112700,1112226115,3560,3555,3560,3555,115
20231221,112600,1111817040,3565,3570,3570,3555,417
20231221,112500,1110333645,3570,3570,3570,3570,1
20231221,112400,1110330075,3565,3565,3565,3565,0
20231221,112300,1110330075,3565,3565,3565,3565,0
20231221,112200,1110330075,3565,3565,3565,3565,38
20231221,112100,1110194605,3565,3565,3565,3565,10
20231221,112000,1110158955,3565,3565,3565,3565,95
20231221,111900,1109820280,3565,3560,3565,3560,101
20231221,111800,1109460715,3565,3565,3565,3560,1295
20231221,111700,1104844945,3565,3570,3570,3565,381
20231221,111600,1103486275,3570,3590,3590,3570,3185
20231221,111500,1092091025,3590,3590,3590,3590,802
20231221,111400,1089211845,3600,3600,3605,3600,849
20231221,111300,1086154445,3600,3600,3600,3600,0
20231221,111200,1086154445,3600,3600,3605,3600,320
20231221,111100,1085002435,3595,3600,3600,3595,832
20231221,111000,1082009895,3605,3605,3605,3605,0
20231221,110900,1082009895,3605,3600,3605,3600,301
20231221,110800,1080926290,3600,3600,3600,3600,0
20231221,110700,1080926290,3600,3615,3615,3600,201
20231221,110600,1080202675,3615,3615,3615,3615,0
20231221,110500,1080202675,3615,3600,3615,3600,749
20231221,110400,1077503880,3600,3600,3615,3600,1616
20231221,110300,1071686040,3625,3600,3625,3600,3
20231221,110200,1071675215,3600,3675,3675,3600,8053
20231221,110100,1042609755,3675,3675,3675,3675,10
20231221,110000,1042573005,3675,3675,3675,3675,2
20231221,105900,1042565655,3675,3650,3690,3645,1685
20231221,105800,1036415680,3645,3645,3645,3645,24
20231221,105700,1036328200,3630,3630,3630,3630,0
20231221,105600,1036328200,3630,3640,3640,3630,31
20231221,105500,1036215570,3640,3645,3645,3640,144
20231221,105400,1035691385,3645,3645,3645,3645,0
20231221,105300,1035691385,3645,3645,3645,3645,0
20231221,105200,1035691385,3645,3645,3645,3645,119
20231221,105100,1035257630,3645,3655,3655,3645,361
20231221,105000,1033941710,3655,3685,3685,3655,1180
20231221,104900,1029598925,3680,3710,3710,3680,499
20231221,104800,1027759080,3705,3685,3710,3680,2600
20231221,104700,1018156505,3680,3640,3680,3640,5003
20231221,104600,999802485,3625,3625,3625,3625,0
20231221,104500,999802485,3625,3630,3630,3625,326
20231221,104400,998620250,3625,3630,3630,3625,272
20231221,104300,997634245,3625,3625,3625,3625,58
20231221,104200,997423995,3630,3635,3635,3630,2366
20231221,104100,988835365,3635,3630,3635,3630,281
20231221,104000,987814020,3610,3610,3610,3610,9
20231221,103900,987781530,3630,3630,3630,3630,0
20231221,103800,987781530,3630,3630,3630,3630,0
20231221,103700,987781530,3630,3630,3630,3630,500
20231221,103600,985966530,3630,3630,3630,3630,10
20231221,103500,985930230,3635,3625,3635,3600,767
20231221,103400,983158150,3620,3620,3625,3620,905
20231221,103300,979882025,3620,3620,3620,3620,1580
20231221,103200,974162425,3620,3615,3620,3615,500
20231221,103100,972353925,3620,3600,3620,3600,565
20231221,103000,970309905,3600,3600,3600,3600,0
20231221,102900,970309905,3600,3620,3620,3600,455
20231221,102800,968671765,3600,3600,3600,3600,1
20231221,102700,968668165,3600,3600,3600,3600,1000
20231221,102600,965068165,3615,3595,3615,3595,2
20231221,102500,965060955,3625,3625,3625,3625,0
20231221,102400,965060955,3625,3625,3625,3625,0
20231221,102300,965060955,3625,3625,3625,3625,0
20231221,102200,965060955,3625,3625,3625,3625,0
20231221,102100,965060955,3625,3625,3625,3625,0
20231221,102000,965060955,3625,3625,3625,3625,0
20231221,101900,965060955,3625,3620,3625,3620,550
20231221,101800,963067905,3625,3625,3625,3625,0
20231221,101700,963067905,3625,3625,3625,3625,1
20231221,101600,963064280,3620,3620,3620,3620,0
20231221,101500,963064280,3620,3620,3620,3580,515
20231221,101400,961209065,3590,3590,3590,3590,1
20231221,101300,961205475,3590,3590,3620,3585,129
20231221,101200,960742625,3595,3595,3595,3595,173
20231221,101100,960120690,3595,3620,3620,3595,127
20231221,101000,959661075,3595,3615,3615,3595,322
20231221,100900,958503065,3635,3615,3635,3615,103
20231221,100800,958129880,3615,3615,3615,3615,72
20231221,100700,957869600,3580,3635,3635,3580,83
20231221,100600,957571235,3635,3635,3635,3630,42
20231221,100500,957418585,3635,3630,3635,3630,25
20231221,100400,957327745,3625,3620,3625,3620,81
20231221,100300,957034125,3620,3635,3635,3585,66
20231221,100200,956795360,3635,3635,3645,3635,115
20231221,100100,956377035,3645,3610,3645,3610,1248
20231221,100000,951871685,3575,3575,3575,3575,0
20231221,095900,951871685,3575,3600,3610,3575,2052
20231221,095800,944495310,3575,3600,3600,3575,1437
20231221,095700,939343165,3585,3585,3585,3585,15
20231221,095600,939289390,3590,3610,3610,3590,317
20231221,095500,938151330,3590,3585,3590,3585,77
20231221,095400,937875035,3585,3610,3610,3585,146
20231221,095300,937350650,3585,3640,3640,3585,2171
20231221,095200,929544540,3640,3640,3640,3640,100
20231221,095100,929180540,3640,3615,3655,3610,1536
20231221,095000,923620040,3615,3600,3615,3600,96
20231221,094900,923274230,3615,3605,3615,3600,591
20231221,094800,921139105,3615,3615,3615,3615,1004
20231221,094700,917509645,3615,3605,3615,3600,940
20231221,094600,914123125,3605,3610,3615,3605,1925
20231221,094500,907176420,3610,3615,3615,3610,841
20231221,094400,904137335,3615,3635,3635,3615,950
20231221,094300,900699435,3660,3640,3660,3625,1114
20231221,094200,896650455,3630,3640,3640,3625,2419
20231221,094100,887869670,3650,3670,3670,3650,759
20231221,094000,885089315,3670,3670,3670,3655,1230
20231221,093900,880583850,3670,3670,3670,3670,11
20231221,093800,880543480,3680,3685,3685,3680,81
20231221,093700,880245370,3685,3685,3710,3685,5003
20231221,093600,861732445,3685,3665,3685,3665,45
20231221,093500,861567260,3665,3665,3665,3665,1146
20231221,093400,857367170,3655,3665,3665,3655,225
20231221,093300,856544665,3665,3665,3665,3665,6
20231221,093200,856522675,3655,3665,3665,3655,76
20231221,093100,856244795,3665,3665,3665,3665,2165
20231221,093000,848310070,3665,3675,3675,3665,2554
20231221,092900,838949540,3675,3675,3675,3665,2500
20231221,092800,829767685,3675,3670,3705,3670,1689
20231221,092700,823548955,3675,3665,3690,3665,1547
20231221,092600,817861630,3670,3685,3685,3670,1173
20231221,092500,813546425,3670,3650,3670,3650,850
20231221,092400,810428835,3650,3665,3665,3650,7855
20231221,092300,781743080,3660,3695,3695,3660,6883
20231221,092200,756441500,3710,3715,3715,3695,93
20231221,092100,756097235,3715,3720,3725,3715,2684
20231221,092000,746110615,3720,3690,3720,3690,1287
20231221,091900,741344020,3690,3690,3690,3680,428
20231221,091800,739766170,3680,3680,3685,3670,5402
20231221,091700,719909970,3680,3715,3715,3680,16221
20231221,091600,659959855,3715,3725,3725,3715,2246
20231221,091500,651600605,3715,3730,3730,3705,808
20231221,091400,648598825,3705,3720,3735,3700,1920
20231221,091300,641463905,3720,3745,3750,3700,6869
20231221,091200,615766540,3745,3720,3750,3720,4661
20231221,091100,598358445,3710,3725,3735,3685,1188
20231221,091000,593934985,3740,3650,3740,3650,4322
20231221,090900,577987500,3650,3655,3670,3650,5105
20231221,090800,559332175,3650,3650,3650,3650,522
20231221,090700,557426875,3650,3645,3650,3645,571
20231221,090600,555342735,3645,3665,3700,3640,7564
20231221,090500,527424740,3665,3740,3750,3640,15046
20231221,090400,471674495,3740,3650,3740,3650,13864
20231221,090300,420253660,3650,3685,3705,3640,30542
20231221,090200,307320970,3700,3530,3700,3530,18865
20231221,090100,238278675,3545,3490,3575,3400,17512
20231221,090000,177300740,3495,3660,3715,3495,48746
Reference in New Issue Copy Permalink