ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/257720/min/candle-20231228.csv

718 lines
35 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
20231228,205500,4131386650,7710,7710,7710,7710,6215
20231228,205400,4131386650,7710,7710,7710,7710,0
20231228,205300,4131386650,7710,7710,7710,7710,0
20231228,205200,4131386650,7710,7710,7710,7710,0
20231228,205100,4131386650,7710,7710,7710,7710,0
20231228,205000,4131386650,7710,7710,7710,7710,0
20231228,204900,4131386650,7710,7710,7710,7710,0
20231228,204800,4131386650,7710,7710,7710,7710,0
20231228,204700,4131386650,7710,7710,7710,7710,0
20231228,204600,4131386650,7710,7710,7710,7710,0
20231228,204500,4131386650,7710,7710,7710,7710,0
20231228,204400,4131386650,7710,7710,7710,7710,0
20231228,204300,4131386650,7710,7710,7710,7710,0
20231228,204200,4131386650,7710,7710,7710,7710,0
20231228,204100,4131386650,7710,7710,7710,7710,0
20231228,204000,4131386650,7710,7710,7710,7710,0
20231228,203900,4131386650,7710,7710,7710,7710,0
20231228,203800,4131386650,7710,7710,7710,7710,0
20231228,203700,4131386650,7710,7710,7710,7710,0
20231228,203600,4131386650,7710,7710,7710,7710,0
20231228,203500,4131386650,7710,7710,7710,7710,0
20231228,203400,4131386650,7710,7710,7710,7710,0
20231228,203300,4131386650,7710,7710,7710,7710,0
20231228,203200,4131386650,7710,7710,7710,7710,0
20231228,203100,4131386650,7710,7710,7710,7710,0
20231228,203000,4131386650,7710,7710,7710,7710,0
20231228,202900,4131386650,7710,7710,7710,7710,0
20231228,202800,4131386650,7710,7710,7710,7710,0
20231228,202700,4131386650,7710,7710,7710,7710,0
20231228,202600,4131386650,7710,7710,7710,7710,0
20231228,202500,4131386650,7710,7710,7710,7710,6215
20231228,202400,4131386650,7710,7710,7710,7710,0
20231228,202300,4131386650,7710,7710,7710,7710,0
20231228,202200,4131386650,7710,7710,7710,7710,0
20231228,202100,4131386650,7710,7710,7710,7710,0
20231228,202000,4131386650,7710,7710,7710,7710,0
20231228,201900,4131386650,7710,7710,7710,7710,0
20231228,201800,4131386650,7710,7710,7710,7710,0
20231228,201700,4131386650,7710,7710,7710,7710,0
20231228,201600,4131386650,7710,7710,7710,7710,0
20231228,201500,4131386650,7710,7710,7710,7710,0
20231228,201400,4131386650,7710,7710,7710,7710,0
20231228,201300,4131386650,7710,7710,7710,7710,0
20231228,201200,4131386650,7710,7710,7710,7710,0
20231228,201100,4131386650,7710,7710,7710,7710,0
20231228,201000,4131386650,7710,7710,7710,7710,0
20231228,200900,4131386650,7710,7710,7710,7710,0
20231228,200800,4131386650,7710,7710,7710,7710,0
20231228,200700,4131386650,7710,7710,7710,7710,0
20231228,200600,4131386650,7710,7710,7710,7710,0
20231228,200500,4131386650,7710,7710,7710,7710,0
20231228,200400,4131386650,7710,7710,7710,7710,0
20231228,200300,4131386650,7710,7710,7710,7710,0
20231228,200200,4131386650,7710,7710,7710,7710,0
20231228,200100,4131386650,7710,7710,7710,7710,0
20231228,200000,4131386650,7710,7710,7710,7710,0
20231228,195900,4131386650,7710,7710,7710,7710,0
20231228,195800,4131386650,7710,7710,7710,7710,0
20231228,195700,4131386650,7710,7710,7710,7710,0
20231228,195600,4131386650,7710,7710,7710,7710,0
20231228,195500,4131386650,7710,7710,7710,7710,6215
20231228,195400,4131386650,7710,7710,7710,7710,0
20231228,195300,4131386650,7710,7710,7710,7710,0
20231228,195200,4131386650,7710,7710,7710,7710,0
20231228,195100,4131386650,7710,7710,7710,7710,0
20231228,195000,4131386650,7710,7710,7710,7710,0
20231228,194900,4131386650,7710,7710,7710,7710,0
20231228,194800,4131386650,7710,7710,7710,7710,0
20231228,194700,4131386650,7710,7710,7710,7710,0
20231228,194600,4131386650,7710,7710,7710,7710,0
20231228,194500,4131386650,7710,7710,7710,7710,0
20231228,194400,4131386650,7710,7710,7710,7710,0
20231228,194300,4131386650,7710,7710,7710,7710,0
20231228,194200,4131386650,7710,7710,7710,7710,0
20231228,194100,4131386650,7710,7710,7710,7710,0
20231228,194000,4131386650,7710,7710,7710,7710,0
20231228,193900,4131386650,7710,7710,7710,7710,0
20231228,193800,4131386650,7710,7710,7710,7710,0
20231228,193700,4131386650,7710,7710,7710,7710,0
20231228,193600,4131386650,7710,7710,7710,7710,0
20231228,193500,4131386650,7710,7710,7710,7710,0
20231228,193400,4131386650,7710,7710,7710,7710,0
20231228,193300,4131386650,7710,7710,7710,7710,0
20231228,193200,4131386650,7710,7710,7710,7710,0
20231228,193100,4131386650,7710,7710,7710,7710,0
20231228,193000,4131386650,7710,7710,7710,7710,0
20231228,192900,4131386650,7710,7710,7710,7710,0
20231228,192800,4131386650,7710,7710,7710,7710,0
20231228,192700,4131386650,7710,7710,7710,7710,0
20231228,192600,4131386650,7710,7710,7710,7710,0
20231228,192500,4131386650,7710,7710,7710,7710,6215
20231228,192400,4131386650,7710,7710,7710,7710,0
20231228,192300,4131386650,7710,7710,7710,7710,0
20231228,192200,4131386650,7710,7710,7710,7710,0
20231228,192100,4131386650,7710,7710,7710,7710,0
20231228,192000,4131386650,7710,7710,7710,7710,0
20231228,191900,4131386650,7710,7710,7710,7710,0
20231228,191800,4131386650,7710,7710,7710,7710,0
20231228,191700,4131386650,7710,7710,7710,7710,0
20231228,191600,4131386650,7710,7710,7710,7710,0
20231228,191500,4131386650,7710,7710,7710,7710,0
20231228,191400,4131386650,7710,7710,7710,7710,0
20231228,191300,4131386650,7710,7710,7710,7710,0
20231228,191200,4131386650,7710,7710,7710,7710,0
20231228,191100,4131386650,7710,7710,7710,7710,0
20231228,191000,4131386650,7710,7710,7710,7710,0
20231228,190900,4131386650,7710,7710,7710,7710,0
20231228,190800,4131386650,7710,7710,7710,7710,0
20231228,190700,4131386650,7710,7710,7710,7710,0
20231228,190600,4131386650,7710,7710,7710,7710,0
20231228,190500,4131386650,7710,7710,7710,7710,0
20231228,190400,4131386650,7710,7710,7710,7710,0
20231228,190300,4131386650,7710,7710,7710,7710,0
20231228,190200,4131386650,7710,7710,7710,7710,0
20231228,190100,4131386650,7710,7710,7710,7710,0
20231228,190000,4131386650,7710,7710,7710,7710,0
20231228,185900,4131386650,7710,7710,7710,7710,0
20231228,185800,4131386650,7710,7710,7710,7710,0
20231228,185700,4131386650,7710,7710,7710,7710,0
20231228,185600,4131386650,7710,7710,7710,7710,0
20231228,185500,4131386650,7710,7710,7710,7710,6215
20231228,185400,4131386650,7710,7710,7710,7710,0
20231228,185300,4131386650,7710,7710,7710,7710,0
20231228,185200,4131386650,7710,7710,7710,7710,0
20231228,185100,4131386650,7710,7710,7710,7710,0
20231228,185000,4131386650,7710,7710,7710,7710,0
20231228,184900,4131386650,7710,7710,7710,7710,0
20231228,184800,4131386650,7710,7710,7710,7710,0
20231228,184700,4131386650,7710,7710,7710,7710,0
20231228,184600,4131386650,7710,7710,7710,7710,0
20231228,184500,4131386650,7710,7710,7710,7710,0
20231228,184400,4131386650,7710,7710,7710,7710,0
20231228,184300,4131386650,7710,7710,7710,7710,0
20231228,184200,4131386650,7710,7710,7710,7710,0
20231228,184100,4131386650,7710,7710,7710,7710,0
20231228,184000,4131386650,7710,7710,7710,7710,0
20231228,183900,4131386650,7710,7710,7710,7710,0
20231228,183800,4131386650,7710,7710,7710,7710,0
20231228,183700,4131386650,7710,7710,7710,7710,0
20231228,183600,4131386650,7710,7710,7710,7710,0
20231228,183500,4131386650,7710,7710,7710,7710,0
20231228,183400,4131386650,7710,7710,7710,7710,0
20231228,183300,4131386650,7710,7710,7710,7710,0
20231228,183200,4131386650,7710,7710,7710,7710,0
20231228,183100,4131386650,7710,7710,7710,7710,0
20231228,183000,4131386650,7710,7710,7710,7710,0
20231228,182900,4131386650,7710,7710,7710,7710,0
20231228,182800,4131386650,7710,7710,7710,7710,0
20231228,182700,4131386650,7710,7710,7710,7710,0
20231228,182600,4131386650,7710,7710,7710,7710,0
20231228,182500,4131386650,7710,7710,7710,7710,6215
20231228,182400,4131386650,7710,7710,7710,7710,0
20231228,182300,4131386650,7710,7710,7710,7710,0
20231228,182200,4131386650,7710,7710,7710,7710,0
20231228,182100,4131386650,7710,7710,7710,7710,0
20231228,182000,4131386650,7710,7710,7710,7710,0
20231228,181900,4131386650,7710,7710,7710,7710,0
20231228,181800,4131386650,7710,7710,7710,7710,0
20231228,181700,4131386650,7710,7710,7710,7710,0
20231228,181600,4131386650,7710,7710,7710,7710,0
20231228,181500,4131386650,7710,7710,7710,7710,0
20231228,181400,4131386650,7710,7710,7710,7710,0
20231228,181300,4131386650,7710,7710,7710,7710,0
20231228,181200,4131386650,7710,7710,7710,7710,0
20231228,181100,4131386650,7710,7710,7710,7710,0
20231228,181000,4131386650,7710,7710,7710,7710,0
20231228,180900,4131386650,7710,7710,7710,7710,0
20231228,180800,4131386650,7710,7710,7710,7710,0
20231228,180700,4131386650,7710,7710,7710,7710,0
20231228,180600,4131386650,7710,7710,7710,7710,0
20231228,180500,4131386650,7710,7710,7710,7710,0
20231228,180400,4131386650,7710,7710,7710,7710,0
20231228,180300,4131386650,7710,7710,7710,7710,0
20231228,180200,4131386650,7710,7710,7710,7710,0
20231228,180100,4131386650,7710,7710,7710,7710,0
20231228,180000,4131386650,7710,7710,7710,7710,0
20231228,175900,4131386650,7710,7710,7710,7710,0
20231228,175800,4131386650,7710,7710,7710,7710,0
20231228,175700,4131386650,7710,7710,7710,7710,0
20231228,175600,4131386650,7710,7710,7710,7710,0
20231228,175500,4131386650,7710,7710,7710,7710,6215
20231228,175400,4131386650,7710,7710,7710,7710,0
20231228,175300,4131386650,7710,7710,7710,7710,0
20231228,175200,4131386650,7710,7710,7710,7710,0
20231228,175100,4131386650,7710,7710,7710,7710,0
20231228,175000,4131386650,7710,7710,7710,7710,0
20231228,174900,4131386650,7710,7710,7710,7710,0
20231228,174800,4131386650,7710,7710,7710,7710,0
20231228,174700,4131386650,7710,7710,7710,7710,0
20231228,174600,4131386650,7710,7710,7710,7710,0
20231228,174500,4131386650,7710,7710,7710,7710,0
20231228,174400,4131386650,7710,7710,7710,7710,0
20231228,174300,4131386650,7710,7710,7710,7710,0
20231228,174200,4131386650,7710,7710,7710,7710,0
20231228,174100,4131386650,7710,7710,7710,7710,0
20231228,174000,4131386650,7710,7710,7710,7710,0
20231228,173900,4131386650,7710,7710,7710,7710,0
20231228,173800,4131386650,7710,7710,7710,7710,0
20231228,173700,4131386650,7710,7710,7710,7710,0
20231228,173600,4131386650,7710,7710,7710,7710,0
20231228,173500,4131386650,7710,7710,7710,7710,0
20231228,173400,4131386650,7710,7710,7710,7710,0
20231228,173300,4131386650,7710,7710,7710,7710,0
20231228,173200,4131386650,7710,7710,7710,7710,0
20231228,173100,4131386650,7710,7710,7710,7710,0
20231228,173000,4131386650,7710,7710,7710,7710,0
20231228,172900,4131386650,7710,7710,7710,7710,0
20231228,172800,4131386650,7710,7710,7710,7710,0
20231228,172700,4131386650,7710,7710,7710,7710,0
20231228,172600,4131386650,7710,7710,7710,7710,0
20231228,172500,4131386650,7710,7710,7710,7710,6215
20231228,172400,4131386650,7710,7710,7710,7710,0
20231228,172300,4131386650,7710,7710,7710,7710,0
20231228,172200,4131386650,7710,7710,7710,7710,0
20231228,172100,4131386650,7710,7710,7710,7710,0
20231228,172000,4131386650,7710,7710,7710,7710,0
20231228,171900,4131386650,7710,7710,7710,7710,0
20231228,171800,4131386650,7710,7710,7710,7710,0
20231228,171700,4131386650,7710,7710,7710,7710,0
20231228,171600,4131386650,7710,7710,7710,7710,0
20231228,171500,4131386650,7710,7710,7710,7710,0
20231228,171400,4131386650,7710,7710,7710,7710,0
20231228,171300,4131386650,7710,7710,7710,7710,0
20231228,171200,4131386650,7710,7710,7710,7710,0
20231228,171100,4131386650,7710,7710,7710,7710,0
20231228,171000,4131386650,7710,7710,7710,7710,0
20231228,170900,4131386650,7710,7710,7710,7710,0
20231228,170800,4131386650,7710,7710,7710,7710,0
20231228,170700,4131386650,7710,7710,7710,7710,0
20231228,170600,4131386650,7710,7710,7710,7710,0
20231228,170500,4131386650,7710,7710,7710,7710,0
20231228,170400,4131386650,7710,7710,7710,7710,0
20231228,170300,4131386650,7710,7710,7710,7710,0
20231228,170200,4131386650,7710,7710,7710,7710,0
20231228,170100,4131386650,7710,7710,7710,7710,0
20231228,170000,4131386650,7710,7710,7710,7710,0
20231228,165900,4131386650,7710,7710,7710,7710,0
20231228,165800,4131386650,7710,7710,7710,7710,0
20231228,165700,4131386650,7710,7710,7710,7710,0
20231228,165600,4131386650,7710,7710,7710,7710,0
20231228,165500,4131386650,7710,7710,7710,7710,6215
20231228,165400,4131386650,7710,7710,7710,7710,0
20231228,165300,4131386650,7710,7710,7710,7710,0
20231228,165200,4131386650,7710,7710,7710,7710,0
20231228,165100,4131386650,7710,7710,7710,7710,0
20231228,165000,4131386650,7710,7710,7710,7710,0
20231228,164900,4131386650,7710,7710,7710,7710,0
20231228,164800,4131386650,7710,7710,7710,7710,0
20231228,164700,4131386650,7710,7710,7710,7710,0
20231228,164600,4131386650,7710,7710,7710,7710,0
20231228,164500,4131386650,7710,7710,7710,7710,0
20231228,164400,4131386650,7710,7710,7710,7710,0
20231228,164300,4131386650,7710,7710,7710,7710,0
20231228,164200,4131386650,7710,7710,7710,7710,0
20231228,164100,4131386650,7710,7710,7710,7710,0
20231228,164000,4131386650,7710,7710,7710,7710,0
20231228,163900,4131386650,7710,7710,7710,7710,0
20231228,163800,4131386650,7710,7710,7710,7710,0
20231228,163700,4131386650,7710,7710,7710,7710,0
20231228,163600,4131386650,7710,7710,7710,7710,0
20231228,163500,4131386650,7710,7710,7710,7710,0
20231228,163400,4131386650,7710,7710,7710,7710,0
20231228,163300,4131386650,7710,7710,7710,7710,0
20231228,163200,4131386650,7710,7710,7710,7710,0
20231228,163100,4131386650,7710,7710,7710,7710,0
20231228,163000,4131386650,7710,7710,7710,7710,0
20231228,162900,4131386650,7710,7710,7710,7710,0
20231228,162800,4131386650,7710,7710,7710,7710,0
20231228,162700,4131386650,7710,7710,7710,7710,0
20231228,162600,4131386650,7710,7710,7710,7710,0
20231228,162500,4131386650,7710,7710,7710,7710,6215
20231228,162400,4131386650,7710,7710,7710,7710,0
20231228,162300,4131386650,7710,7710,7710,7710,0
20231228,162200,4131386650,7710,7710,7710,7710,0
20231228,162100,4131386650,7710,7710,7710,7710,0
20231228,162000,4131386650,7710,7710,7710,7710,0
20231228,161900,4131386650,7710,7710,7710,7710,0
20231228,161800,4131386650,7710,7710,7710,7710,0
20231228,161700,4131386650,7710,7710,7710,7710,0
20231228,161600,4131386650,7710,7710,7710,7710,0
20231228,161500,4131386650,7710,7710,7710,7710,0
20231228,161400,4131386650,7710,7710,7710,7710,0
20231228,161300,4131386650,7710,7710,7710,7710,0
20231228,161200,4131386650,7710,7710,7710,7710,0
20231228,161100,4131386650,7710,7710,7710,7710,0
20231228,161000,4131386650,7710,7710,7710,7710,0
20231228,160900,4131386650,7710,7710,7710,7710,0
20231228,160800,4131386650,7710,7710,7710,7710,0
20231228,160700,4131386650,7710,7710,7710,7710,0
20231228,160600,4131386650,7710,7710,7710,7710,0
20231228,160500,4131386650,7710,7710,7710,7710,0
20231228,160400,4131386650,7710,7710,7710,7710,0
20231228,160300,4131386650,7710,7710,7710,7710,0
20231228,160200,4131386650,7710,7710,7710,7710,0
20231228,160100,4131386650,7710,7710,7710,7710,0
20231228,160000,4131386650,7710,7710,7710,7710,0
20231228,155900,4131386650,7710,7710,7710,7710,0
20231228,155800,4131386650,7710,7710,7710,7710,0
20231228,155700,4131386650,7710,7710,7710,7710,0
20231228,155600,4131386650,7710,7710,7710,7710,0
20231228,155500,4131386650,7710,7710,7710,7710,6215
20231228,155400,4131386650,7710,7710,7710,7710,0
20231228,155300,4131386650,7710,7710,7710,7710,0
20231228,155200,4131386650,7710,7710,7710,7710,0
20231228,155100,4131386650,7710,7710,7710,7710,0
20231228,155000,4131386650,7710,7710,7710,7710,0
20231228,154900,4131386650,7710,7710,7710,7710,0
20231228,154800,4131386650,7710,7710,7710,7710,0
20231228,154700,4131386650,7710,7710,7710,7710,0
20231228,154600,4131386650,7710,7710,7710,7710,0
20231228,154500,4131386650,7710,7710,7710,7710,0
20231228,154400,4131386650,7710,7710,7710,7710,0
20231228,154300,4131386650,7710,7710,7710,7710,0
20231228,154200,4131386650,7710,7710,7710,7710,0
20231228,154100,4131386650,7710,7710,7710,7710,0
20231228,154000,4131386650,7710,7710,7710,7710,0
20231228,153900,4131386650,7710,7710,7710,7710,0
20231228,153800,4131386650,7710,7710,7710,7710,0
20231228,153700,4131386650,7710,7710,7710,7710,0
20231228,153600,4131386650,7710,7710,7710,7710,0
20231228,153500,4131386650,7710,7710,7710,7710,0
20231228,153400,4131386650,7710,7710,7710,7710,0
20231228,153300,4131386650,7710,7710,7710,7710,0
20231228,153200,4131386650,7710,7710,7710,7710,0
20231228,153100,4131386650,7710,7710,7710,7710,0
20231228,153000,4131386650,7710,7710,7710,7710,6215
20231228,152900,4083469000,7730,7730,7730,7730,0
20231228,152800,4083469000,7730,7730,7730,7730,0
20231228,152700,4083469000,7730,7730,7730,7730,0
20231228,152600,4083469000,7730,7730,7730,7730,0
20231228,152500,4083469000,7730,7730,7730,7730,0
20231228,152400,4083469000,7730,7730,7730,7730,0
20231228,152300,4083469000,7730,7730,7730,7730,0
20231228,152200,4083469000,7730,7730,7730,7730,0
20231228,152100,4083469000,7730,7730,7730,7730,0
20231228,152000,4083469000,7730,7730,7730,7730,0
20231228,151900,4083469000,7730,7710,7730,7710,1009
20231228,151800,4075677450,7710,7720,7720,7710,709
20231228,151700,4070205370,7720,7710,7720,7710,3833
20231228,151600,4040629700,7720,7710,7720,7710,4127
20231228,151500,4008809840,7710,7720,7720,7710,1531
20231228,151400,3996995540,7720,7720,7720,7710,1308
20231228,151300,3986908510,7710,7720,7720,7710,1035
20231228,151200,3978921310,7730,7730,7730,7720,3143
20231228,151100,3954657110,7720,7720,7730,7720,689
20231228,151000,3949334980,7730,7720,7730,7720,9412
20231228,150900,3876674090,7730,7720,7730,7720,3464
20231228,150800,3849927010,7720,7720,7730,7720,504
20231228,150700,3846035020,7720,7730,7730,7720,783
20231228,150600,3839989470,7730,7730,7740,7730,5229
20231228,150500,3799567960,7740,7740,7740,7730,3504
20231228,150400,3772472480,7730,7720,7740,7720,713
20231228,150300,3766956020,7740,7730,7740,7720,4657
20231228,150200,3730922450,7730,7720,7730,7720,275
20231228,150100,3728799250,7720,7720,7720,7710,1469
20231228,150000,3717458750,7720,7740,7740,7710,4454
20231228,145900,3683068260,7730,7720,7740,7720,1369
20231228,145800,3672493280,7720,7730,7740,7720,686
20231228,145700,3667193330,7730,7730,7730,7720,266
20231228,145600,3665137710,7720,7730,7740,7720,1099
20231228,145500,3656642600,7740,7730,7740,7730,541
20231228,145400,3652460130,7720,7730,7730,7720,1004
20231228,145300,3644699960,7730,7720,7740,7720,1105
20231228,145200,3636160910,7730,7730,7730,7720,190
20231228,145100,3634692610,7730,7730,7730,7720,126
20231228,145000,3633719200,7740,7750,7750,7730,1570
20231228,144900,3621582810,7740,7730,7750,7730,515
20231228,144800,3617596650,7740,7720,7740,7720,896
20231228,144700,3610663120,7740,7720,7740,7720,221
20231228,144600,3608955330,7730,7730,7730,7720,113
20231228,144500,3608082020,7730,7730,7730,7720,709
20231228,144400,3602602440,7730,7750,7750,7730,2920
20231228,144300,3580026130,7740,7770,7770,7740,1708
20231228,144200,3566789500,7760,7770,7770,7760,4476
20231228,144100,3532053690,7770,7740,7770,7740,12468
20231228,144000,3435434560,7740,7730,7740,7720,8992
20231228,143900,3365935810,7730,7710,7730,7710,1018
20231228,143800,3358077220,7720,7710,7730,7700,8298
20231228,143700,3294017160,7720,7720,7730,7710,6894
20231228,143600,3240785290,7720,7730,7730,7710,6753
20231228,143500,3188623440,7730,7720,7730,7710,2931
20231228,143400,3165996090,7720,7710,7720,7710,5092
20231228,143300,3126730590,7710,7700,7710,7690,4246
20231228,143200,3094034340,7690,7680,7690,7680,6179
20231228,143100,3046522190,7690,7680,7690,7680,1031
20231228,143000,3038602350,7680,7680,7680,7680,938
20231228,142900,3031398510,7680,7670,7690,7670,1364
20231228,142800,3020923210,7680,7670,7690,7670,871
20231228,142700,3014236810,7690,7680,7690,7670,10246
20231228,142600,2935548660,7670,7680,7680,7670,286
20231228,142500,2933352780,7680,7650,7680,7650,5769
20231228,142400,2889134550,7650,7650,7650,7650,870
20231228,142300,2882479050,7650,7660,7660,7650,591
20231228,142200,2877957890,7650,7650,7650,7640,1963
20231228,142100,2862941200,7650,7650,7650,7650,236
20231228,142000,2861135800,7640,7650,7650,7640,1313
20231228,141900,2851091360,7650,7650,7650,7640,1256
20231228,141800,2841483390,7640,7640,7640,7640,6
20231228,141700,2841437550,7650,7640,7650,7640,3721
20231228,141600,2813007090,7640,7640,7640,7630,173
20231228,141500,2811685420,7640,7640,7640,7630,292
20231228,141400,2809455020,7640,7640,7640,7640,1167
20231228,141300,2800539140,7640,7640,7650,7640,543
20231228,141200,2796388540,7640,7640,7640,7630,390
20231228,141100,2793409140,7640,7640,7640,7640,442
20231228,141000,2790032260,7640,7620,7640,7620,3497
20231228,140900,2763350180,7630,7620,7630,7620,201
20231228,140800,2761816890,7630,7630,7630,7620,297
20231228,140700,2759550840,7630,7630,7630,7620,193
20231228,140600,2758078260,7630,7630,7630,7620,265
20231228,140500,2756057290,7630,7630,7630,7620,247
20231228,140400,2754172880,7630,7630,7630,7620,389
20231228,140300,2751206830,7630,7630,7630,7630,3779
20231228,140200,2722373060,7620,7630,7630,7620,238
20231228,140100,2720557380,7630,7640,7640,7630,688
20231228,140000,2715306270,7650,7640,7650,7640,295
20231228,135900,2713052460,7640,7640,7640,7630,225
20231228,135800,2711333680,7640,7640,7640,7640,291
20231228,135700,2709110440,7640,7640,7640,7640,409
20231228,135600,2705985680,7640,7630,7640,7630,183
20231228,135500,2704587660,7630,7640,7640,7630,307
20231228,135400,2702242430,7640,7640,7640,7640,234
20231228,135300,2700454670,7640,7630,7640,7630,587
20231228,135200,2695974570,7640,7630,7640,7630,301
20231228,135100,2693676260,7630,7630,7640,7630,104
20231228,135000,2692882170,7630,7630,7630,7630,1026
20231228,134900,2685053790,7630,7620,7630,7620,35
20231228,134800,2684787010,7630,7620,7630,7620,58
20231228,134700,2684344580,7620,7620,7620,7620,685
20231228,134600,2679124880,7610,7610,7610,7610,22
20231228,134500,2678957460,7610,7620,7620,7610,169
20231228,134400,2677669920,7620,7620,7620,7620,266
20231228,134300,2675643000,7610,7610,7610,7610,0
20231228,134200,2675643000,7610,7620,7620,7610,41
20231228,134100,2675330910,7620,7630,7630,7620,231
20231228,134000,2673569580,7630,7620,7630,7620,1033
20231228,133900,2665698110,7620,7610,7620,7610,123
20231228,133800,2664761070,7620,7620,7620,7620,52
20231228,133700,2664364830,7620,7620,7620,7620,507
20231228,133600,2660501490,7610,7610,7610,7610,16
20231228,133500,2660379730,7610,7620,7620,7610,49
20231228,133400,2660006620,7620,7620,7620,7610,168
20231228,133300,2658726470,7620,7620,7620,7610,544
20231228,133200,2654585590,7620,7610,7620,7610,29
20231228,133100,2654364820,7620,7620,7620,7620,158
20231228,133000,2653160860,7620,7620,7620,7620,68
20231228,132900,2652642700,7610,7610,7610,7610,237
20231228,132800,2650839130,7620,7610,7620,7610,13
20231228,132700,2650740120,7620,7620,7620,7610,385
20231228,132600,2647806480,7620,7620,7620,7620,286
20231228,132500,2645627160,7620,7620,7620,7610,74
20231228,132400,2645063510,7620,7620,7620,7620,61
20231228,132300,2644598690,7620,7620,7620,7620,8
20231228,132200,2644537730,7620,7620,7620,7610,256
20231228,132100,2642587250,7610,7610,7610,7600,48
20231228,132000,2642221980,7610,7610,7610,7610,1
20231228,131900,2642214370,7610,7610,7610,7610,7
20231228,131800,2642161100,7620,7600,7620,7600,748
20231228,131700,2636461440,7610,7610,7610,7610,351
20231228,131600,2633790330,7600,7610,7610,7600,9
20231228,131500,2633721850,7600,7600,7610,7600,45
20231228,131400,2633379830,7610,7610,7610,7610,53
20231228,131300,2632976500,7600,7610,7610,7600,6
20231228,131200,2632930890,7600,7600,7600,7600,140
20231228,131100,2631866890,7610,7610,7610,7600,1325
20231228,131000,2621793840,7610,7590,7610,7590,346
20231228,130900,2619164000,7600,7590,7600,7590,156
20231228,130800,2617978660,7600,7600,7600,7600,52
20231228,130700,2617583460,7600,7600,7600,7600,52
20231228,130600,2617188260,7590,7600,7600,7590,10
20231228,130500,2617112320,7600,7610,7610,7600,23
20231228,130400,2616937510,7600,7600,7610,7600,1256
20231228,130300,2607391360,7610,7610,7610,7610,0
20231228,130200,2607391360,7610,7600,7610,7600,141
20231228,130100,2606319670,7600,7600,7600,7600,54
20231228,130000,2605909270,7610,7610,7610,7600,154
20231228,125900,2604738330,7610,7600,7610,7600,172
20231228,125800,2603431120,7610,7610,7610,7610,0
20231228,125700,2603431120,7610,7610,7620,7610,727
20231228,125600,2597898550,7610,7600,7610,7600,58
20231228,125500,2597457720,7590,7600,7600,7590,212
20231228,125400,2595847950,7600,7600,7600,7600,11
20231228,125300,2595764350,7600,7590,7600,7590,125
20231228,125200,2594815140,7580,7580,7580,7580,172
20231228,125100,2593511380,7580,7590,7590,7580,146
20231228,125000,2592403780,7590,7580,7590,7570,911
20231228,124900,2585506950,7580,7580,7580,7580,27
20231228,124800,2585302290,7590,7590,7600,7590,312
20231228,124700,2582934130,7570,7570,7570,7570,0
20231228,124600,2582934130,7570,7570,7570,7570,0
20231228,124500,2582934130,7570,7570,7600,7570,511
20231228,124400,2579065830,7570,7590,7590,7570,2443
20231228,124300,2560562920,7590,7590,7600,7580,2778
20231228,124200,2539496760,7590,7600,7600,7590,47
20231228,124100,2539139830,7600,7610,7610,7600,2992
20231228,124000,2516392500,7610,7620,7620,7610,57
20231228,123900,2515958210,7620,7610,7620,7610,622
20231228,123800,2511218780,7620,7620,7620,7610,127
20231228,123700,2510251050,7620,7620,7620,7620,283
20231228,123600,2508094590,7610,7610,7610,7610,25
20231228,123500,2507904340,7600,7610,7610,7600,58
20231228,123400,2507463020,7610,7600,7610,7600,3797
20231228,123300,2478585540,7600,7600,7600,7600,55
20231228,123200,2478167540,7590,7590,7590,7590,55
20231228,123100,2477750090,7600,7600,7600,7600,226
20231228,123000,2476032490,7600,7600,7610,7600,1040
20231228,122900,2468119200,7600,7590,7600,7590,34
20231228,122800,2467861050,7600,7590,7600,7590,89
20231228,122700,2467185530,7600,7580,7600,7580,887
20231228,122600,2460451460,7580,7590,7590,7580,187
20231228,122500,2459032430,7590,7600,7600,7590,254
20231228,122400,2457102270,7600,7600,7600,7600,8
20231228,122300,2457041470,7600,7600,7600,7600,47
20231228,122200,2456684270,7600,7610,7610,7600,105
20231228,122100,2455886190,7610,7610,7610,7600,484
20231228,122000,2452203150,7610,7610,7610,7600,112
20231228,121900,2451350840,7610,7600,7610,7600,145
20231228,121800,2450248390,7600,7600,7600,7600,6
20231228,121700,2450202790,7600,7610,7610,7600,9
20231228,121600,2450134310,7600,7600,7600,7600,1
20231228,121500,2450126710,7590,7600,7600,7590,26
20231228,121400,2449929170,7600,7600,7600,7600,300
20231228,121300,2447649170,7600,7620,7620,7600,1007
20231228,121200,2439991020,7610,7610,7610,7610,21
20231228,121100,2439831210,7610,7610,7610,7610,5
20231228,121000,2439793160,7610,7600,7620,7600,96
20231228,120900,2439062570,7600,7590,7600,7590,27
20231228,120800,2438857620,7610,7610,7620,7580,2653
20231228,120700,2418717690,7610,7620,7620,7590,9559
20231228,120600,2346065450,7620,7620,7620,7610,667
20231228,120500,2340989110,7620,7610,7620,7610,1083
20231228,120400,2332737880,7620,7620,7620,7610,557
20231228,120300,2328493600,7620,7620,7620,7620,10
20231228,120200,2328417400,7620,7620,7620,7610,470
20231228,120100,2324836060,7620,7630,7630,7620,27
20231228,120000,2324630250,7630,7630,7630,7630,96
20231228,115900,2323897770,7630,7620,7630,7620,68
20231228,115800,2323379160,7630,7620,7630,7620,152
20231228,115700,2322220840,7620,7630,7630,7620,828
20231228,115600,2315906200,7630,7630,7630,7630,53
20231228,115500,2315501810,7620,7620,7620,7620,469
20231228,115400,2311928030,7620,7620,7620,7620,8
20231228,115300,2311867070,7620,7620,7620,7620,1
20231228,115200,2311859450,7620,7620,7620,7610,62
20231228,115100,2311387070,7630,7610,7630,7610,12
20231228,115000,2311295690,7610,7620,7620,7610,205
20231228,114900,2309735610,7630,7620,7630,7620,229
20231228,114800,2307990090,7630,7620,7630,7620,10
20231228,114700,2307913880,7630,7630,7630,7630,461
20231228,114600,2304396450,7630,7620,7630,7620,116
20231228,114500,2303511490,7620,7630,7630,7620,65
20231228,114400,2303015720,7630,7630,7630,7630,1270
20231228,114300,2293325620,7630,7630,7630,7630,169
20231228,114200,2292036150,7610,7640,7640,7610,5073
20231228,114100,2253411510,7640,7640,7640,7620,1269
20231228,114000,2243733090,7630,7630,7640,7630,653
20231228,113900,2238750670,7630,7630,7640,7630,59
20231228,113800,2238300450,7650,7620,7650,7620,2249
20231228,113700,2221117440,7630,7630,7630,7630,1068
20231228,113600,2212968600,7640,7630,7640,7630,152
20231228,113500,2211807390,7640,7650,7650,7630,2034
20231228,113400,2196254450,7650,7650,7650,7650,695
20231228,113300,2190937700,7650,7630,7650,7630,1539
20231228,113200,2179185390,7640,7640,7650,7630,2155
20231228,113100,2162720940,7640,7640,7640,7640,1142
20231228,113000,2153996060,7630,7620,7640,7620,4414
20231228,112900,2120332200,7620,7610,7620,7600,1516
20231228,112800,2108790050,7610,7610,7610,7610,73
20231228,112700,2108234520,7610,7600,7610,7600,341
20231228,112600,2105640510,7600,7600,7600,7600,206
20231228,112500,2104074910,7610,7620,7620,7600,1117
20231228,112400,2095576190,7610,7610,7620,7610,4499
20231228,112300,2061315900,7610,7560,7610,7560,6670
20231228,112200,2010659530,7550,7560,7570,7550,203
20231228,112100,2009123920,7550,7550,7560,7550,1722
20231228,112000,1996122650,7550,7550,7550,7550,3001
20231228,111900,1973465100,7550,7570,7570,7550,1288
20231228,111800,1963737350,7570,7570,7570,7570,56
20231228,111700,1963313430,7570,7570,7570,7570,371
20231228,111600,1960504960,7570,7560,7570,7560,14
20231228,111500,1960399040,7560,7560,7570,7560,136
20231228,111400,1959370420,7580,7560,7580,7560,57
20231228,111300,1958939460,7560,7560,7560,7560,0
20231228,111200,1958939460,7560,7570,7570,7560,59
20231228,111100,1958492970,7570,7560,7580,7550,31
20231228,111000,1958258630,7550,7570,7570,7550,5000
20231228,110900,1920491910,7580,7590,7590,7570,31
20231228,110800,1920257150,7580,7590,7590,7580,367
20231228,110700,1917474830,7600,7590,7600,7580,227
20231228,110600,1915753890,7590,7580,7590,7580,243
20231228,110500,1913909580,7580,7590,7590,7580,108
20231228,110400,1913090440,7590,7590,7590,7580,79
20231228,110300,1912490930,7590,7590,7590,7590,13
20231228,110200,1912392260,7590,7580,7590,7580,193
20231228,110100,1910928680,7580,7590,7590,7580,23
20231228,110000,1910754120,7590,7600,7600,7590,23
20231228,105900,1910579370,7590,7580,7600,7570,5510
20231228,105800,1868760380,7590,7580,7590,7580,208
20231228,105700,1867182430,7580,7580,7590,7580,127
20231228,105600,1866219470,7580,7570,7580,7570,131
20231228,105500,1865226780,7580,7580,7580,7570,62
20231228,105400,1864756840,7580,7580,7580,7580,23
20231228,105300,1864582500,7590,7580,7590,7570,233
20231228,105200,1862818340,7580,7590,7590,7570,918
20231228,105100,1855857870,7600,7600,7600,7600,161
20231228,105000,1854634270,7600,7600,7610,7600,1100
20231228,104900,1846274140,7610,7590,7610,7590,2204
20231228,104800,1829524710,7590,7590,7600,7590,748
20231228,104700,1823847310,7590,7590,7590,7590,1
20231228,104600,1823839720,7570,7580,7580,7570,25
20231228,104500,1823650290,7580,7560,7580,7560,774
20231228,104400,1817791590,7560,7570,7580,7560,185
20231228,104300,1816391680,7570,7580,7580,7560,1194
20231228,104200,1807361560,7560,7570,7570,7560,3627
20231228,104100,1779936130,7580,7580,7580,7570,159
20231228,104000,1778731910,7580,7580,7580,7580,12
20231228,103900,1778640950,7580,7570,7580,7570,223
20231228,103800,1776952830,7580,7580,7580,7580,444
20231228,103700,1773587310,7580,7580,7580,7580,61
20231228,103600,1773124930,7570,7570,7590,7570,173
20231228,103500,1771815220,7590,7600,7600,7570,224
20231228,103400,1770117220,7590,7590,7600,7580,177
20231228,103300,1768773980,7600,7600,7600,7590,127
20231228,103200,1767808840,7590,7580,7600,7570,48
20231228,103100,1767445220,7600,7600,7610,7580,2894
20231228,103000,1745491320,7600,7610,7620,7590,1025
20231228,102900,1737691270,7610,7600,7610,7590,1019
20231228,102800,1729946950,7590,7590,7590,7580,348
20231228,102700,1727305730,7590,7580,7590,7570,1065
20231228,102600,1719236180,7570,7570,7580,7560,284
20231228,102500,1717085170,7580,7590,7590,7570,183
20231228,102400,1715699200,7590,7590,7620,7590,3007
20231228,102300,1692841430,7590,7540,7590,7540,4765
20231228,102200,1656822970,7540,7540,7540,7530,473
20231228,102100,1653256820,7540,7540,7540,7540,201
20231228,102000,1651741280,7550,7540,7550,7530,333
20231228,101900,1649230510,7530,7550,7550,7530,25
20231228,101800,1649042200,7550,7530,7550,7530,516
20231228,101700,1645149930,7540,7530,7540,7530,141
20231228,101600,1644088020,7540,7540,7550,7540,561
20231228,101500,1639857920,7550,7540,7550,7540,651
20231228,101400,1634949290,7540,7520,7540,7520,575
20231228,101300,1630616560,7520,7520,7520,7510,760
20231228,101200,1624901570,7480,7480,7520,7480,439
20231228,101100,1621602210,7510,7510,7520,7470,4307
20231228,101000,1589313220,7510,7520,7520,7510,48
20231228,100900,1588952660,7520,7510,7520,7500,744
20231228,100800,1583365200,7510,7510,7520,7510,311
20231228,100700,1581029480,7520,7530,7530,7510,1002
20231228,100600,1573490970,7530,7510,7530,7500,2809
20231228,100500,1552341840,7520,7500,7520,7500,4622
20231228,100400,1517640390,7500,7500,7500,7500,9
20231228,100300,1517572890,7510,7450,7510,7440,3983
20231228,100200,1487765170,7470,7450,7500,7450,5076
20231228,100100,1449905520,7450,7450,7450,7440,847
20231228,100000,1443596980,7450,7440,7450,7430,425
20231228,095900,1440436270,7430,7440,7440,7430,1177
20231228,095800,1431685950,7440,7440,7440,7440,2054
20231228,095700,1416404190,7440,7440,7440,7430,1441
20231228,095600,1405683750,7440,7440,7440,7430,2236
20231228,095500,1389069690,7440,7450,7450,7440,1805
20231228,095400,1375640190,7450,7450,7460,7450,341
20231228,095300,1373099650,7460,7440,7460,7440,2934
20231228,095200,1351263920,7440,7440,7450,7440,768
20231228,095100,1345548780,7450,7480,7480,7450,4175
20231228,095000,1314411710,7480,7450,7480,7450,3239
20231228,094900,1290257920,7450,7450,7460,7450,1203
20231228,094800,1281295490,7460,7450,7460,7450,1047
20231228,094700,1273492160,7450,7460,7460,7450,1782
20231228,094600,1260216060,7460,7460,7460,7450,818
20231228,094500,1254121480,7450,7460,7460,7450,1109
20231228,094400,1245858340,7480,7450,7480,7430,2030
20231228,094300,1230734830,7440,7440,7450,7430,3081
20231228,094200,1207811360,7440,7460,7460,7440,4433
20231228,094100,1174801630,7480,7480,7480,7480,0
20231228,094000,1174801630,7480,7450,7480,7450,3023
20231228,093900,1152260840,7450,7480,7480,7450,666
20231228,093800,1147292660,7480,7480,7480,7480,111
20231228,093700,1146462380,7480,7450,7480,7440,4134
20231228,093600,1115675940,7450,7450,7460,7450,2949
20231228,093500,1093705440,7450,7450,7480,7450,849
20231228,093400,1087379820,7480,7480,7490,7470,2586
20231228,093300,1068034930,7490,7470,7500,7470,1519
20231228,093200,1056675960,7470,7440,7470,7430,1176
20231228,093100,1047932250,7430,7430,7430,7430,2130
20231228,093000,1032106350,7430,7460,7470,7430,7273
20231228,092900,977994300,7470,7480,7480,7460,448
20231228,092800,974644010,7480,7500,7500,7480,954
20231228,092700,967507430,7510,7510,7510,7500,2376
20231228,092600,949666100,7510,7480,7530,7450,6841
20231228,092500,898292620,7480,7440,7500,7430,361
20231228,092400,895606760,7450,7480,7500,7450,5614
20231228,092300,853657010,7470,7460,7470,7450,1384
20231228,092200,843327910,7460,7460,7480,7450,3553
20231228,092100,816826800,7460,7440,7480,7440,3330
20231228,092000,791979020,7440,7440,7460,7440,729
20231228,091900,786554040,7440,7410,7470,7410,3020
20231228,091800,764080020,7410,7420,7440,7410,2123
20231228,091700,748345560,7410,7400,7440,7400,4019
20231228,091600,718555490,7410,7400,7410,7370,6534
20231228,091500,670323580,7410,7390,7410,7370,5341
20231228,091400,630902650,7390,7390,7400,7370,2908
20231228,091300,609441850,7390,7370,7390,7350,12116
20231228,091200,520226460,7360,7380,7380,7360,1835
20231228,091100,506702590,7380,7390,7390,7350,19055
20231228,091000,366351490,7390,7430,7440,7390,11510
20231228,090900,281151660,7430,7450,7460,7430,3637
20231228,090800,254097740,7450,7460,7460,7450,1862
20231228,090700,240217860,7460,7480,7480,7460,1857
20231228,090600,226357840,7480,7460,7480,7460,93
20231228,090500,225663510,7470,7480,7480,7470,149
20231228,090400,224550120,7480,7460,7480,7440,2024
20231228,090300,209467180,7450,7460,7460,7450,2808
20231228,090200,188531420,7460,7520,7520,7460,8257
20231228,090100,126672890,7550,7570,7570,7520,10465
20231228,090000,47806050,7560,7540,7560,7540,6339
Reference in New Issue Copy Permalink