ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/263020/min/candle-20241223.csv

725 lines
35 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,210200,1331860055,3065,3065,3065,3065,9060
20241223,210100,1331860055,3065,3065,3065,3065,0
20241223,210000,1331860055,3065,3065,3065,3065,0
20241223,205900,1331860055,3065,3065,3065,3065,0
20241223,205800,1331860055,3065,3065,3065,3065,0
20241223,205700,1331860055,3065,3065,3065,3065,0
20241223,205600,1331860055,3065,3065,3065,3065,0
20241223,205500,1331860055,3065,3065,3065,3065,0
20241223,205400,1331860055,3065,3065,3065,3065,0
20241223,205300,1331860055,3065,3065,3065,3065,0
20241223,205200,1331860055,3065,3065,3065,3065,0
20241223,205100,1331860055,3065,3065,3065,3065,0
20241223,205000,1331860055,3065,3065,3065,3065,0
20241223,204900,1331860055,3065,3065,3065,3065,0
20241223,204800,1331860055,3065,3065,3065,3065,0
20241223,204700,1331860055,3065,3065,3065,3065,0
20241223,204600,1331860055,3065,3065,3065,3065,0
20241223,204500,1331860055,3065,3065,3065,3065,0
20241223,204400,1331860055,3065,3065,3065,3065,0
20241223,204300,1331860055,3065,3065,3065,3065,0
20241223,204200,1331860055,3065,3065,3065,3065,0
20241223,204100,1331860055,3065,3065,3065,3065,0
20241223,204000,1331860055,3065,3065,3065,3065,0
20241223,203900,1331860055,3065,3065,3065,3065,0
20241223,203800,1331860055,3065,3065,3065,3065,0
20241223,203700,1331860055,3065,3065,3065,3065,0
20241223,203600,1331860055,3065,3065,3065,3065,0
20241223,203500,1331860055,3065,3065,3065,3065,0
20241223,203400,1331860055,3065,3065,3065,3065,0
20241223,203300,1331860055,3065,3065,3065,3065,0
20241223,203200,1331860055,3065,3065,3065,3065,9060
20241223,203100,1331860055,3065,3065,3065,3065,0
20241223,203000,1331860055,3065,3065,3065,3065,0
20241223,202900,1331860055,3065,3065,3065,3065,0
20241223,202800,1331860055,3065,3065,3065,3065,0
20241223,202700,1331860055,3065,3065,3065,3065,0
20241223,202600,1331860055,3065,3065,3065,3065,0
20241223,202500,1331860055,3065,3065,3065,3065,0
20241223,202400,1331860055,3065,3065,3065,3065,0
20241223,202300,1331860055,3065,3065,3065,3065,0
20241223,202200,1331860055,3065,3065,3065,3065,0
20241223,202100,1331860055,3065,3065,3065,3065,0
20241223,202000,1331860055,3065,3065,3065,3065,0
20241223,201900,1331860055,3065,3065,3065,3065,0
20241223,201800,1331860055,3065,3065,3065,3065,0
20241223,201700,1331860055,3065,3065,3065,3065,0
20241223,201600,1331860055,3065,3065,3065,3065,0
20241223,201500,1331860055,3065,3065,3065,3065,0
20241223,201400,1331860055,3065,3065,3065,3065,0
20241223,201300,1331860055,3065,3065,3065,3065,0
20241223,201200,1331860055,3065,3065,3065,3065,0
20241223,201100,1331860055,3065,3065,3065,3065,0
20241223,201000,1331860055,3065,3065,3065,3065,0
20241223,200900,1331860055,3065,3065,3065,3065,0
20241223,200800,1331860055,3065,3065,3065,3065,0
20241223,200700,1331860055,3065,3065,3065,3065,0
20241223,200600,1331860055,3065,3065,3065,3065,0
20241223,200500,1331860055,3065,3065,3065,3065,0
20241223,200400,1331860055,3065,3065,3065,3065,0
20241223,200300,1331860055,3065,3065,3065,3065,0
20241223,200200,1331860055,3065,3065,3065,3065,9060
20241223,200100,1331860055,3065,3065,3065,3065,0
20241223,200000,1331860055,3065,3065,3065,3065,0
20241223,195900,1331860055,3065,3065,3065,3065,0
20241223,195800,1331860055,3065,3065,3065,3065,0
20241223,195700,1331860055,3065,3065,3065,3065,0
20241223,195600,1331860055,3065,3065,3065,3065,0
20241223,195500,1331860055,3065,3065,3065,3065,0
20241223,195400,1331860055,3065,3065,3065,3065,0
20241223,195300,1331860055,3065,3065,3065,3065,0
20241223,195200,1331860055,3065,3065,3065,3065,0
20241223,195100,1331860055,3065,3065,3065,3065,0
20241223,195000,1331860055,3065,3065,3065,3065,0
20241223,194900,1331860055,3065,3065,3065,3065,0
20241223,194800,1331860055,3065,3065,3065,3065,0
20241223,194700,1331860055,3065,3065,3065,3065,0
20241223,194600,1331860055,3065,3065,3065,3065,0
20241223,194500,1331860055,3065,3065,3065,3065,0
20241223,194400,1331860055,3065,3065,3065,3065,0
20241223,194300,1331860055,3065,3065,3065,3065,0
20241223,194200,1331860055,3065,3065,3065,3065,0
20241223,194100,1331860055,3065,3065,3065,3065,0
20241223,194000,1331860055,3065,3065,3065,3065,0
20241223,193900,1331860055,3065,3065,3065,3065,0
20241223,193800,1331860055,3065,3065,3065,3065,0
20241223,193700,1331860055,3065,3065,3065,3065,0
20241223,193600,1331860055,3065,3065,3065,3065,0
20241223,193500,1331860055,3065,3065,3065,3065,0
20241223,193400,1331860055,3065,3065,3065,3065,0
20241223,193300,1331860055,3065,3065,3065,3065,0
20241223,193200,1331860055,3065,3065,3065,3065,9060
20241223,193100,1331860055,3065,3065,3065,3065,0
20241223,193000,1331860055,3065,3065,3065,3065,0
20241223,192900,1331860055,3065,3065,3065,3065,0
20241223,192800,1331860055,3065,3065,3065,3065,0
20241223,192700,1331860055,3065,3065,3065,3065,0
20241223,192600,1331860055,3065,3065,3065,3065,0
20241223,192500,1331860055,3065,3065,3065,3065,0
20241223,192400,1331860055,3065,3065,3065,3065,0
20241223,192300,1331860055,3065,3065,3065,3065,0
20241223,192200,1331860055,3065,3065,3065,3065,0
20241223,192100,1331860055,3065,3065,3065,3065,0
20241223,192000,1331860055,3065,3065,3065,3065,0
20241223,191900,1331860055,3065,3065,3065,3065,0
20241223,191800,1331860055,3065,3065,3065,3065,0
20241223,191700,1331860055,3065,3065,3065,3065,0
20241223,191600,1331860055,3065,3065,3065,3065,0
20241223,191500,1331860055,3065,3065,3065,3065,0
20241223,191400,1331860055,3065,3065,3065,3065,0
20241223,191300,1331860055,3065,3065,3065,3065,0
20241223,191200,1331860055,3065,3065,3065,3065,0
20241223,191100,1331860055,3065,3065,3065,3065,0
20241223,191000,1331860055,3065,3065,3065,3065,0
20241223,190900,1331860055,3065,3065,3065,3065,0
20241223,190800,1331860055,3065,3065,3065,3065,0
20241223,190700,1331860055,3065,3065,3065,3065,0
20241223,190600,1331860055,3065,3065,3065,3065,0
20241223,190500,1331860055,3065,3065,3065,3065,0
20241223,190400,1331860055,3065,3065,3065,3065,0
20241223,190300,1331860055,3065,3065,3065,3065,0
20241223,190200,1331860055,3065,3065,3065,3065,9060
20241223,190100,1331860055,3065,3065,3065,3065,0
20241223,190000,1331860055,3065,3065,3065,3065,0
20241223,185900,1331860055,3065,3065,3065,3065,0
20241223,185800,1331860055,3065,3065,3065,3065,0
20241223,185700,1331860055,3065,3065,3065,3065,0
20241223,185600,1331860055,3065,3065,3065,3065,0
20241223,185500,1331860055,3065,3065,3065,3065,0
20241223,185400,1331860055,3065,3065,3065,3065,0
20241223,185300,1331860055,3065,3065,3065,3065,0
20241223,185200,1331860055,3065,3065,3065,3065,0
20241223,185100,1331860055,3065,3065,3065,3065,0
20241223,185000,1331860055,3065,3065,3065,3065,0
20241223,184900,1331860055,3065,3065,3065,3065,0
20241223,184800,1331860055,3065,3065,3065,3065,0
20241223,184700,1331860055,3065,3065,3065,3065,0
20241223,184600,1331860055,3065,3065,3065,3065,0
20241223,184500,1331860055,3065,3065,3065,3065,0
20241223,184400,1331860055,3065,3065,3065,3065,0
20241223,184300,1331860055,3065,3065,3065,3065,0
20241223,184200,1331860055,3065,3065,3065,3065,0
20241223,184100,1331860055,3065,3065,3065,3065,0
20241223,184000,1331860055,3065,3065,3065,3065,0
20241223,183900,1331860055,3065,3065,3065,3065,0
20241223,183800,1331860055,3065,3065,3065,3065,0
20241223,183700,1331860055,3065,3065,3065,3065,0
20241223,183600,1331860055,3065,3065,3065,3065,0
20241223,183500,1331860055,3065,3065,3065,3065,0
20241223,183400,1331860055,3065,3065,3065,3065,0
20241223,183300,1331860055,3065,3065,3065,3065,0
20241223,183200,1331860055,3065,3065,3065,3065,9060
20241223,183100,1331860055,3065,3065,3065,3065,0
20241223,183000,1331860055,3065,3065,3065,3065,0
20241223,182900,1331860055,3065,3065,3065,3065,0
20241223,182800,1331860055,3065,3065,3065,3065,0
20241223,182700,1331860055,3065,3065,3065,3065,0
20241223,182600,1331860055,3065,3065,3065,3065,0
20241223,182500,1331860055,3065,3065,3065,3065,0
20241223,182400,1331860055,3065,3065,3065,3065,0
20241223,182300,1331860055,3065,3065,3065,3065,0
20241223,182200,1331860055,3065,3065,3065,3065,0
20241223,182100,1331860055,3065,3065,3065,3065,0
20241223,182000,1331860055,3065,3065,3065,3065,0
20241223,181900,1331860055,3065,3065,3065,3065,0
20241223,181800,1331860055,3065,3065,3065,3065,0
20241223,181700,1331860055,3065,3065,3065,3065,0
20241223,181600,1331860055,3065,3065,3065,3065,0
20241223,181500,1331860055,3065,3065,3065,3065,0
20241223,181400,1331860055,3065,3065,3065,3065,0
20241223,181300,1331860055,3065,3065,3065,3065,0
20241223,181200,1331860055,3065,3065,3065,3065,0
20241223,181100,1331860055,3065,3065,3065,3065,0
20241223,181000,1331860055,3065,3065,3065,3065,0
20241223,180900,1331860055,3065,3065,3065,3065,0
20241223,180800,1331860055,3065,3065,3065,3065,0
20241223,180700,1331860055,3065,3065,3065,3065,0
20241223,180600,1331860055,3065,3065,3065,3065,0
20241223,180500,1331860055,3065,3065,3065,3065,0
20241223,180400,1331860055,3065,3065,3065,3065,0
20241223,180300,1331860055,3065,3065,3065,3065,0
20241223,180200,1331860055,3065,3065,3065,3065,9060
20241223,180100,1331860055,3065,3065,3065,3065,0
20241223,180000,1331860055,3065,3065,3065,3065,0
20241223,175900,1331860055,3065,3065,3065,3065,0
20241223,175800,1331860055,3065,3065,3065,3065,0
20241223,175700,1331860055,3065,3065,3065,3065,0
20241223,175600,1331860055,3065,3065,3065,3065,0
20241223,175500,1331860055,3065,3065,3065,3065,0
20241223,175400,1331860055,3065,3065,3065,3065,0
20241223,175300,1331860055,3065,3065,3065,3065,0
20241223,175200,1331860055,3065,3065,3065,3065,0
20241223,175100,1331860055,3065,3065,3065,3065,0
20241223,175000,1331860055,3065,3065,3065,3065,0
20241223,174900,1331860055,3065,3065,3065,3065,0
20241223,174800,1331860055,3065,3065,3065,3065,0
20241223,174700,1331860055,3065,3065,3065,3065,0
20241223,174600,1331860055,3065,3065,3065,3065,0
20241223,174500,1331860055,3065,3065,3065,3065,0
20241223,174400,1331860055,3065,3065,3065,3065,0
20241223,174300,1331860055,3065,3065,3065,3065,0
20241223,174200,1331860055,3065,3065,3065,3065,0
20241223,174100,1331860055,3065,3065,3065,3065,0
20241223,174000,1331860055,3065,3065,3065,3065,0
20241223,173900,1331860055,3065,3065,3065,3065,0
20241223,173800,1331860055,3065,3065,3065,3065,0
20241223,173700,1331860055,3065,3065,3065,3065,0
20241223,173600,1331860055,3065,3065,3065,3065,0
20241223,173500,1331860055,3065,3065,3065,3065,0
20241223,173400,1331860055,3065,3065,3065,3065,0
20241223,173300,1331860055,3065,3065,3065,3065,0
20241223,173200,1331860055,3065,3065,3065,3065,9060
20241223,173100,1331860055,3065,3065,3065,3065,0
20241223,173000,1331860055,3065,3065,3065,3065,0
20241223,172900,1331860055,3065,3065,3065,3065,0
20241223,172800,1331860055,3065,3065,3065,3065,0
20241223,172700,1331860055,3065,3065,3065,3065,0
20241223,172600,1331860055,3065,3065,3065,3065,0
20241223,172500,1331860055,3065,3065,3065,3065,0
20241223,172400,1331860055,3065,3065,3065,3065,0
20241223,172300,1331860055,3065,3065,3065,3065,0
20241223,172200,1331860055,3065,3065,3065,3065,0
20241223,172100,1331860055,3065,3065,3065,3065,0
20241223,172000,1331860055,3065,3065,3065,3065,0
20241223,171900,1331860055,3065,3065,3065,3065,0
20241223,171800,1331860055,3065,3065,3065,3065,0
20241223,171700,1331860055,3065,3065,3065,3065,0
20241223,171600,1331860055,3065,3065,3065,3065,0
20241223,171500,1331860055,3065,3065,3065,3065,0
20241223,171400,1331860055,3065,3065,3065,3065,0
20241223,171300,1331860055,3065,3065,3065,3065,0
20241223,171200,1331860055,3065,3065,3065,3065,0
20241223,171100,1331860055,3065,3065,3065,3065,0
20241223,171000,1331860055,3065,3065,3065,3065,0
20241223,170900,1331860055,3065,3065,3065,3065,0
20241223,170800,1331860055,3065,3065,3065,3065,0
20241223,170700,1331860055,3065,3065,3065,3065,0
20241223,170600,1331860055,3065,3065,3065,3065,0
20241223,170500,1331860055,3065,3065,3065,3065,0
20241223,170400,1331860055,3065,3065,3065,3065,0
20241223,170300,1331860055,3065,3065,3065,3065,0
20241223,170200,1331860055,3065,3065,3065,3065,9060
20241223,170100,1331860055,3065,3065,3065,3065,0
20241223,170000,1331860055,3065,3065,3065,3065,0
20241223,165900,1331860055,3065,3065,3065,3065,0
20241223,165800,1331860055,3065,3065,3065,3065,0
20241223,165700,1331860055,3065,3065,3065,3065,0
20241223,165600,1331860055,3065,3065,3065,3065,0
20241223,165500,1331860055,3065,3065,3065,3065,0
20241223,165400,1331860055,3065,3065,3065,3065,0
20241223,165300,1331860055,3065,3065,3065,3065,0
20241223,165200,1331860055,3065,3065,3065,3065,0
20241223,165100,1331860055,3065,3065,3065,3065,0
20241223,165000,1331860055,3065,3065,3065,3065,0
20241223,164900,1331860055,3065,3065,3065,3065,0
20241223,164800,1331860055,3065,3065,3065,3065,0
20241223,164700,1331860055,3065,3065,3065,3065,0
20241223,164600,1331860055,3065,3065,3065,3065,0
20241223,164500,1331860055,3065,3065,3065,3065,0
20241223,164400,1331860055,3065,3065,3065,3065,0
20241223,164300,1331860055,3065,3065,3065,3065,0
20241223,164200,1331860055,3065,3065,3065,3065,0
20241223,164100,1331860055,3065,3065,3065,3065,0
20241223,164000,1331860055,3065,3065,3065,3065,0
20241223,163900,1331860055,3065,3065,3065,3065,0
20241223,163800,1331860055,3065,3065,3065,3065,0
20241223,163700,1331860055,3065,3065,3065,3065,0
20241223,163600,1331860055,3065,3065,3065,3065,0
20241223,163500,1331860055,3065,3065,3065,3065,0
20241223,163400,1331860055,3065,3065,3065,3065,0
20241223,163300,1331860055,3065,3065,3065,3065,0
20241223,163200,1331860055,3065,3065,3065,3065,9060
20241223,163100,1331860055,3065,3065,3065,3065,0
20241223,163000,1331860055,3065,3065,3065,3065,0
20241223,162900,1331860055,3065,3065,3065,3065,0
20241223,162800,1331860055,3065,3065,3065,3065,0
20241223,162700,1331860055,3065,3065,3065,3065,0
20241223,162600,1331860055,3065,3065,3065,3065,0
20241223,162500,1331860055,3065,3065,3065,3065,0
20241223,162400,1331860055,3065,3065,3065,3065,0
20241223,162300,1331860055,3065,3065,3065,3065,0
20241223,162200,1331860055,3065,3065,3065,3065,0
20241223,162100,1331860055,3065,3065,3065,3065,0
20241223,162000,1331860055,3065,3065,3065,3065,0
20241223,161900,1331860055,3065,3065,3065,3065,0
20241223,161800,1331860055,3065,3065,3065,3065,0
20241223,161700,1331860055,3065,3065,3065,3065,0
20241223,161600,1331860055,3065,3065,3065,3065,0
20241223,161500,1331860055,3065,3065,3065,3065,0
20241223,161400,1331860055,3065,3065,3065,3065,0
20241223,161300,1331860055,3065,3065,3065,3065,0
20241223,161200,1331860055,3065,3065,3065,3065,0
20241223,161100,1331860055,3065,3065,3065,3065,0
20241223,161000,1331860055,3065,3065,3065,3065,0
20241223,160900,1331860055,3065,3065,3065,3065,0
20241223,160800,1331860055,3065,3065,3065,3065,0
20241223,160700,1331860055,3065,3065,3065,3065,0
20241223,160600,1331860055,3065,3065,3065,3065,0
20241223,160500,1331860055,3065,3065,3065,3065,0
20241223,160400,1331860055,3065,3065,3065,3065,0
20241223,160300,1331860055,3065,3065,3065,3065,0
20241223,160200,1331860055,3065,3065,3065,3065,9060
20241223,160100,1331860055,3065,3065,3065,3065,0
20241223,160000,1331860055,3065,3065,3065,3065,0
20241223,155900,1331860055,3065,3065,3065,3065,0
20241223,155800,1331860055,3065,3065,3065,3065,0
20241223,155700,1331860055,3065,3065,3065,3065,0
20241223,155600,1331860055,3065,3065,3065,3065,0
20241223,155500,1331860055,3065,3065,3065,3065,0
20241223,155400,1331860055,3065,3065,3065,3065,0
20241223,155300,1331860055,3065,3065,3065,3065,0
20241223,155200,1331860055,3065,3065,3065,3065,0
20241223,155100,1331860055,3065,3065,3065,3065,0
20241223,155000,1331860055,3065,3065,3065,3065,0
20241223,154900,1331860055,3065,3065,3065,3065,0
20241223,154800,1331860055,3065,3065,3065,3065,0
20241223,154700,1331860055,3065,3065,3065,3065,0
20241223,154600,1331860055,3065,3065,3065,3065,0
20241223,154500,1331860055,3065,3065,3065,3065,0
20241223,154400,1331860055,3065,3065,3065,3065,0
20241223,154300,1331860055,3065,3065,3065,3065,0
20241223,154200,1331860055,3065,3065,3065,3065,0
20241223,154100,1331860055,3065,3065,3065,3065,0
20241223,154000,1331860055,3065,3065,3065,3065,0
20241223,153900,1331860055,3065,3065,3065,3065,0
20241223,153800,1331860055,3065,3065,3065,3065,0
20241223,153700,1331860055,3065,3065,3065,3065,0
20241223,153600,1331860055,3065,3065,3065,3065,0
20241223,153500,1331860055,3065,3065,3065,3065,0
20241223,153400,1331860055,3065,3065,3065,3065,0
20241223,153300,1331860055,3065,3065,3065,3065,0
20241223,153200,1331860055,3065,3065,3065,3065,9060
20241223,153100,1331860055,3065,3065,3065,3065,0
20241223,153000,1331860055,3065,3065,3065,3065,9060
20241223,152900,1304091155,3070,3070,3070,3070,0
20241223,152800,1304091155,3070,3070,3070,3070,0
20241223,152700,1304091155,3070,3070,3070,3070,0
20241223,152600,1304091155,3070,3070,3070,3070,0
20241223,152500,1304091155,3070,3070,3070,3070,0
20241223,152400,1304091155,3070,3070,3070,3070,0
20241223,152300,1304091155,3070,3070,3070,3070,0
20241223,152200,1304091155,3070,3070,3070,3070,0
20241223,152100,1304091155,3070,3070,3070,3070,0
20241223,152000,1304091155,3070,3070,3070,3070,0
20241223,151900,1304091155,3070,3065,3070,3065,2
20241223,151800,1304085020,3065,3065,3065,3065,40
20241223,151700,1303962420,3065,3070,3070,3065,860
20241223,151600,1301323265,3065,3070,3070,3065,389
20241223,151500,1300129900,3080,3080,3080,3080,1
20241223,151400,1300126820,3070,3075,3080,3070,1418
20241223,151300,1295766520,3075,3075,3075,3075,3
20241223,151200,1295757295,3075,3070,3075,3070,101
20241223,151100,1295447220,3070,3070,3070,3065,692
20241223,151000,1293324725,3070,3070,3070,3070,101
20241223,150900,1293014655,3070,3075,3075,3070,102
20241223,150800,1292701510,3075,3075,3075,3075,1
20241223,150700,1292698435,3075,3070,3075,3070,2366
20241223,150600,1285434805,3070,3075,3080,3070,261
20241223,150500,1284633490,3070,3075,3075,3070,173
20241223,150400,1284101625,3075,3075,3075,3075,1
20241223,150300,1284098550,3075,3075,3075,3075,2
20241223,150200,1284092400,3075,3080,3080,3075,391
20241223,150100,1282890070,3080,3080,3080,3080,1
20241223,150000,1282886990,3075,3080,3080,3075,740
20241223,145900,1280611285,3080,3080,3080,3080,1
20241223,145800,1280608205,3080,3075,3080,3075,341
20241223,145700,1279559425,3080,3080,3080,3080,41
20241223,145600,1279433145,3075,3080,3080,3075,656
20241223,145500,1277415540,3080,3080,3080,3080,41
20241223,145400,1277289260,3080,3080,3080,3080,40
20241223,145300,1277166060,3080,3080,3080,3080,645
20241223,145200,1275179460,3080,3080,3080,3080,140
20241223,145100,1274748260,3080,3075,3080,3075,640
20241223,145000,1272777940,3070,3070,3070,3070,1736
20241223,144900,1267448420,3080,3080,3080,3070,240
20241223,144800,1266709520,3080,3080,3080,3080,40
20241223,144700,1266586320,3080,3075,3080,3075,65
20241223,144600,1266386245,3075,3070,3075,3070,531
20241223,144500,1264755875,3075,3070,3075,3070,200
20241223,144400,1264141675,3075,3075,3075,3075,86
20241223,144300,1263877225,3075,3075,3075,3075,39
20241223,144200,1263757300,3080,3080,3080,3080,40
20241223,144100,1263634100,3070,3080,3080,3070,2040
20241223,144000,1257368770,3075,3075,3075,3075,329
20241223,143900,1256357095,3075,3080,3080,3075,141
20241223,143800,1255923320,3080,3080,3080,3080,606
20241223,143700,1254056840,3080,3080,3080,3070,748
20241223,143600,1251755460,3080,3080,3080,3080,50
20241223,143500,1251601460,3070,3080,3080,3070,200
20241223,143400,1250987060,3070,3075,3075,3070,120
20241223,143300,1250618460,3080,3080,3080,3080,40
20241223,143200,1250495260,3080,3080,3080,3080,40
20241223,143100,1250372060,3075,3075,3075,3075,50
20241223,143000,1250218310,3080,3075,3080,3070,2030
20241223,142900,1243983255,3075,3080,3080,3075,50
20241223,142800,1243829305,3080,3080,3080,3080,0
20241223,142700,1243829305,3080,3080,3080,3080,41
20241223,142600,1243703025,3080,3080,3080,3080,40
20241223,142500,1243579825,3080,3080,3080,3080,40
20241223,142400,1243456625,3080,3080,3080,3080,40
20241223,142300,1243333425,3070,3080,3080,3070,207
20241223,142200,1242697535,3080,3080,3080,3080,39
20241223,142100,1242577415,3080,3080,3080,3080,60
20241223,142000,1242392615,3075,3080,3080,3075,77
20241223,141900,1242155640,3075,3075,3075,3075,36
20241223,141800,1242044940,3075,3075,3075,3075,839
20241223,141700,1239465015,3070,3070,3070,3070,26
20241223,141600,1239385195,3070,3070,3070,3070,94
20241223,141500,1239096615,3075,3070,3075,3070,1168
20241223,141400,1235510655,3070,3070,3070,3070,40
20241223,141300,1235387855,3070,3070,3070,3070,40
20241223,141200,1235265055,3070,3070,3070,3070,49
20241223,141100,1235114625,3070,3070,3070,3070,40
20241223,141000,1234991825,3070,3070,3070,3070,540
20241223,140900,1233334025,3070,3065,3070,3065,173
20241223,140800,1232803580,3070,3070,3070,3070,40
20241223,140700,1232680780,3070,3070,3070,3070,0
20241223,140600,1232680780,3070,3060,3070,3060,262
20241223,140500,1231878660,3065,3060,3065,3060,61
20241223,140400,1231691800,3065,3060,3065,3060,391
20241223,140300,1230494340,3060,3070,3070,3060,623
20241223,140200,1228582950,3070,3060,3070,3060,12
20241223,140100,1228546170,3065,3060,3065,3060,263
20241223,140000,1227740610,3065,3060,3065,3060,275
20241223,135900,1226898825,3060,3065,3065,3060,408
20241223,135800,1225650060,3065,3065,3065,3065,307
20241223,135700,1224709105,3060,3070,3070,3060,6646
20241223,135600,1204318555,3075,3080,3080,3075,3084
20241223,135500,1194834255,3080,3080,3080,3080,0
20241223,135400,1194834255,3080,3080,3090,3080,205
20241223,135300,1194202805,3080,3080,3080,3080,200
20241223,135200,1193586805,3080,3080,3080,3080,0
20241223,135100,1193586805,3080,3080,3080,3080,222
20241223,135000,1192903045,3080,3080,3080,3080,0
20241223,134900,1192903045,3080,3080,3080,3080,0
20241223,134800,1192903045,3080,3080,3080,3080,542
20241223,134700,1191233685,3075,3075,3075,3075,0
20241223,134600,1191233685,3075,3075,3075,3075,0
20241223,134500,1191233685,3075,3075,3075,3075,40
20241223,134400,1191110685,3075,3075,3075,3075,0
20241223,134300,1191110685,3075,3075,3075,3075,0
20241223,134200,1191110685,3075,3075,3075,3075,199
20241223,134100,1190498760,3075,3075,3075,3075,30
20241223,134000,1190406510,3075,3075,3075,3075,11
20241223,133900,1190372685,3080,3080,3080,3080,0
20241223,133800,1190372685,3080,3080,3080,3080,510
20241223,133700,1188801885,3080,3080,3080,3080,0
20241223,133600,1188801885,3080,3080,3080,3080,18
20241223,133500,1188746445,3080,3075,3080,3075,303
20241223,133400,1187814715,3075,3075,3075,3075,258
20241223,133300,1187021365,3075,3075,3075,3075,0
20241223,133200,1187021365,3075,3075,3075,3075,0
20241223,133100,1187021365,3075,3075,3075,3075,255
20241223,133000,1186237240,3080,3090,3090,3080,301
20241223,132900,1185310150,3090,3090,3090,3090,0
20241223,132800,1185310150,3090,3075,3090,3075,567
20241223,132700,1183566610,3075,3080,3080,3075,8472
20241223,132600,1157475210,3080,3080,3080,3080,100
20241223,132500,1157167210,3080,3080,3080,3080,50
20241223,132400,1157013210,3075,3075,3075,3075,0
20241223,132300,1157013210,3075,3075,3075,3075,0
20241223,132200,1157013210,3075,3080,3080,3075,166
20241223,132100,1156502750,3080,3080,3080,3080,0
20241223,132000,1156502750,3080,3080,3080,3080,0
20241223,131900,1156502750,3080,3080,3080,3080,459
20241223,131800,1155089030,3080,3080,3080,3080,12
20241223,131700,1155052070,3080,3080,3080,3075,203
20241223,131600,1154426865,3090,3090,3090,3090,0
20241223,131500,1154426865,3090,3080,3090,3080,14
20241223,131400,1154383675,3080,3080,3080,3080,293
20241223,131300,1153481235,3080,3080,3080,3080,0
20241223,131200,1153481235,3080,3080,3080,3080,0
20241223,131100,1153481235,3080,3080,3085,3080,631
20241223,131000,1151537750,3090,3090,3090,3090,0
20241223,130900,1151537750,3090,3090,3090,3090,0
20241223,130800,1151537750,3090,3090,3090,3090,0
20241223,130700,1151537750,3090,3090,3090,3090,0
20241223,130600,1151537750,3090,3085,3090,3085,2
20241223,130500,1151531575,3080,3080,3085,3080,451
20241223,130400,1150142445,3075,3075,3075,3075,0
20241223,130300,1150142445,3075,3075,3075,3075,0
20241223,130200,1150142445,3075,3075,3075,3075,0
20241223,130100,1150142445,3075,3075,3075,3075,191
20241223,130000,1149555120,3080,3080,3080,3080,490
20241223,125900,1148045920,3080,3080,3080,3080,1
20241223,125800,1148042840,3075,3075,3075,3075,198
20241223,125700,1147433990,3080,3080,3080,3080,0
20241223,125600,1147433990,3080,3080,3080,3080,300
20241223,125500,1146509990,3075,3075,3075,3075,275
20241223,125400,1145664365,3080,3080,3080,3080,10
20241223,125300,1145633565,3080,3080,3080,3080,4
20241223,125200,1145621245,3090,3090,3090,3090,0
20241223,125100,1145621245,3090,3090,3090,3090,0
20241223,125000,1145621245,3090,3090,3090,3090,0
20241223,124900,1145621245,3090,3090,3090,3090,0
20241223,124800,1145621245,3090,3090,3090,3090,1
20241223,124700,1145618155,3080,3080,3080,3080,0
20241223,124600,1145618155,3080,3080,3080,3080,0
20241223,124500,1145618155,3080,3080,3080,3080,9
20241223,124400,1145590435,3090,3090,3090,3090,341
20241223,124300,1144536745,3090,3090,3090,3090,1
20241223,124200,1144533655,3075,3075,3075,3075,0
20241223,124100,1144533655,3075,3075,3075,3075,0
20241223,124000,1144533655,3075,3075,3075,3075,0
20241223,123900,1144533655,3075,3075,3075,3075,111
20241223,123800,1144192330,3080,3080,3080,3080,429
20241223,123700,1142871010,3090,3080,3090,3080,422
20241223,123600,1141571230,3085,3085,3085,3085,0
20241223,123500,1141571230,3085,3085,3085,3085,0
20241223,123400,1141571230,3085,3085,3085,3085,0
20241223,123300,1141571230,3085,3085,3085,3085,0
20241223,123200,1141571230,3085,3085,3085,3085,0
20241223,123100,1141571230,3085,3085,3085,3085,397
20241223,123000,1140346485,3095,3095,3095,3095,1
20241223,122900,1140343390,3095,3095,3095,3095,50
20241223,122800,1140188640,3095,3095,3095,3095,69
20241223,122700,1139975085,3095,3095,3095,3095,0
20241223,122600,1139975085,3095,3095,3095,3095,11
20241223,122500,1139941040,3095,3095,3095,3095,0
20241223,122400,1139941040,3095,3095,3095,3095,685
20241223,122300,1137820965,3095,3080,3095,3080,14
20241223,122200,1137777740,3080,3080,3080,3080,981
20241223,122100,1134756260,3080,3080,3080,3080,72
20241223,122000,1134534500,3085,3085,3085,3085,0
20241223,121900,1134534500,3085,3085,3085,3085,0
20241223,121800,1134534500,3085,3080,3085,3080,182
20241223,121700,1133973880,3085,3085,3085,3085,60
20241223,121600,1133788780,3090,3090,3090,3090,25
20241223,121500,1133711530,3090,3090,3090,3090,13
20241223,121400,1133671360,3090,3090,3090,3090,531
20241223,121300,1132030570,3100,3100,3100,3100,38
20241223,121200,1131912770,3100,3100,3100,3100,0
20241223,121100,1131912770,3100,3090,3100,3090,19
20241223,121000,1131853940,3085,3085,3085,3085,0
20241223,120900,1131853940,3085,3085,3085,3085,50
20241223,120800,1131699690,3090,3090,3090,3090,0
20241223,120700,1131699690,3090,3090,3090,3090,0
20241223,120600,1131699690,3090,3080,3090,3080,209
20241223,120500,1131055960,3090,3090,3090,3090,123
20241223,120400,1130675890,3090,3090,3090,3090,1
20241223,120300,1130672800,3090,3090,3090,3090,3
20241223,120200,1130663530,3085,3085,3085,3085,0
20241223,120100,1130663530,3085,3085,3085,3085,4058
20241223,120000,1118144600,3085,3085,3085,3085,3
20241223,115900,1118135345,3085,3085,3085,3085,0
20241223,115800,1118135345,3085,3085,3085,3085,0
20241223,115700,1118135345,3085,3075,3085,3075,190
20241223,115600,1117551085,3070,3070,3070,3070,0
20241223,115500,1117551085,3070,3070,3070,3070,161
20241223,115400,1117056815,3070,3085,3085,3070,662
20241223,115300,1115019620,3085,3085,3085,3085,1
20241223,115200,1115016535,3075,3075,3075,3075,1
20241223,115100,1115013460,3070,3075,3075,3070,872
20241223,115000,1112333730,3070,3070,3070,3070,0
20241223,114900,1112333730,3070,3070,3070,3070,0
20241223,114800,1112333730,3070,3070,3070,3070,0
20241223,114700,1112333730,3070,3070,3070,3070,0
20241223,114600,1112333730,3070,3070,3070,3070,0
20241223,114500,1112333730,3070,3070,3070,3070,0
20241223,114400,1112333730,3070,3070,3070,3070,0
20241223,114300,1112333730,3070,3070,3070,3070,20
20241223,114200,1112272330,3070,3070,3070,3070,70
20241223,114100,1112057430,3070,3070,3070,3070,100
20241223,114000,1111750430,3070,3070,3070,3070,0
20241223,113900,1111750430,3070,3070,3070,3070,0
20241223,113800,1111750430,3070,3070,3070,3070,0
20241223,113700,1111750430,3070,3070,3070,3070,0
20241223,113600,1111750430,3070,3070,3070,3070,0
20241223,113500,1111750430,3070,3070,3070,3070,56
20241223,113400,1111578510,3070,3070,3070,3070,0
20241223,113300,1111578510,3070,3070,3070,3070,0
20241223,113200,1111578510,3070,3070,3070,3070,0
20241223,113100,1111578510,3070,3070,3070,3070,37
20241223,113000,1111464920,3070,3070,3070,3070,3
20241223,112900,1111455710,3065,3065,3065,3065,136
20241223,112800,1111038870,3065,3065,3065,3065,50
20241223,112700,1110885620,3065,3065,3065,3065,300
20241223,112600,1109966120,3065,3065,3065,3065,105
20241223,112500,1109644295,3075,3075,3075,3075,0
20241223,112400,1109644295,3075,3070,3075,3065,29
20241223,112300,1109555265,3065,3065,3065,3065,26
20241223,112200,1109475575,3070,3070,3070,3070,0
20241223,112100,1109475575,3070,3065,3070,3060,1216
20241223,112000,1105747115,3060,3060,3060,3060,0
20241223,111900,1105747115,3060,3070,3070,3060,162
20241223,111800,1105251345,3070,3070,3070,3070,100
20241223,111700,1104944345,3060,3060,3060,3060,0
20241223,111600,1104944345,3060,3065,3065,3060,1278
20241223,111500,1101033625,3060,3070,3075,3060,2719
20241223,111400,1092699960,3070,3070,3070,3070,1
20241223,111300,1092696890,3070,3070,3070,3070,91
20241223,111200,1092417520,3065,3065,3065,3065,0
20241223,111100,1092417520,3065,3065,3065,3065,1310
20241223,111000,1088402370,3065,3065,3065,3065,0
20241223,110900,1088402370,3065,3065,3065,3065,0
20241223,110800,1088402370,3065,3065,3065,3065,1
20241223,110700,1088399305,3075,3075,3075,3075,98
20241223,110600,1088097955,3075,3075,3075,3075,0
20241223,110500,1088097955,3075,3060,3075,3060,245
20241223,110400,1087347595,3065,3065,3065,3065,0
20241223,110300,1087347595,3065,3065,3065,3060,1477
20241223,110200,1082821550,3070,3075,3075,3070,105
20241223,110100,1082498875,3070,3070,3070,3070,180
20241223,110000,1081946275,3075,3075,3075,3075,1
20241223,105900,1081943200,3075,3070,3075,3065,2024
20241223,105800,1075730490,3070,3070,3070,3070,0
20241223,105700,1075730490,3070,3070,3070,3070,50
20241223,105600,1075576990,3070,3075,3075,3070,58
20241223,105500,1075398880,3070,3070,3070,3070,472
20241223,105400,1073949840,3070,3065,3070,3065,268
20241223,105300,1073127955,3065,3060,3065,3060,510
20241223,105200,1071567305,3060,3060,3060,3060,192
20241223,105100,1070979785,3065,3065,3065,3065,372
20241223,105000,1069839605,3070,3070,3070,3070,300
20241223,104900,1068918605,3070,3070,3070,3070,51
20241223,104800,1068762035,3075,3075,3075,3075,5
20241223,104700,1068746660,3075,3075,3075,3075,20
20241223,104600,1068685160,3070,3070,3070,3070,200
20241223,104500,1068071160,3070,3070,3070,3070,500
20241223,104400,1066536160,3070,3070,3070,3070,0
20241223,104300,1066536160,3070,3070,3070,3070,188
20241223,104200,1065959000,3065,3065,3065,3065,0
20241223,104100,1065959000,3065,3065,3065,3065,246
20241223,104000,1065205010,3070,3065,3070,3065,2300
20241223,103900,1058150255,3060,3065,3065,3060,502
20241223,103800,1056611635,3065,3060,3065,3060,839
20241223,103700,1054041510,3065,3065,3065,3065,93
20241223,103600,1053756465,3065,3060,3065,3060,1471
20241223,103500,1049248705,3060,3065,3065,3060,300
20241223,103400,1048329705,3060,3060,3060,3060,0
20241223,103300,1048329705,3060,3060,3060,3060,892
20241223,103200,1045600185,3065,3065,3065,3065,198
20241223,103100,1044993315,3065,3065,3065,3065,2
20241223,103000,1044987185,3055,3055,3055,3055,0
20241223,102900,1044987185,3055,3055,3055,3055,228
20241223,102800,1044290645,3055,3060,3060,3055,3005
20241223,102700,1035103870,3060,3065,3065,3060,1010
20241223,102600,1032010010,3065,3065,3065,3065,290
20241223,102500,1031121160,3060,3060,3060,3060,426
20241223,102400,1029817600,3060,3060,3060,3060,0
20241223,102300,1029817600,3060,3065,3070,3060,2229
20241223,102200,1022990500,3080,3080,3080,3080,10
20241223,102100,1022959700,3080,3065,3080,3065,593
20241223,102000,1021142080,3065,3080,3080,3065,6800
20241223,101900,1000240260,3080,3080,3080,3080,2173
20241223,101800,993547420,3080,3085,3085,3080,405
20241223,101700,992298495,3085,3085,3085,3085,0
20241223,101600,992298495,3085,3085,3085,3085,65
20241223,101500,992097970,3085,3085,3085,3085,443
20241223,101400,990731315,3090,3090,3090,3090,0
20241223,101300,990731315,3090,3090,3090,3090,31
20241223,101200,990635525,3085,3085,3085,3085,0
20241223,101100,990635525,3085,3085,3085,3085,10
20241223,101000,990604675,3085,3085,3085,3085,1462
20241223,100900,986094405,3085,3085,3085,3085,2
20241223,100800,986088235,3080,3085,3090,3080,2741
20241223,100700,977638870,3080,3080,3080,3080,0
20241223,100600,977638870,3080,3085,3085,3080,1436
20241223,100500,973212435,3085,3090,3100,3085,1335
20241223,100400,969078180,3100,3100,3100,3100,1
20241223,100300,969075080,3095,3085,3095,3085,10
20241223,100200,969044190,3090,3100,3100,3090,785
20241223,100100,966617080,3100,3095,3100,3095,35
20241223,100000,966508750,3095,3090,3095,3090,57
20241223,095900,966332615,3095,3095,3095,3095,31
20241223,095800,966236670,3090,3090,3090,3090,7
20241223,095700,966215040,3090,3090,3090,3090,109
20241223,095600,965878230,3090,3095,3095,3090,1360
20241223,095500,961674375,3095,3085,3095,3085,360
20241223,095400,960563175,3095,3095,3095,3085,2580
20241223,095300,952594535,3095,3095,3095,3090,545
20241223,095200,950909435,3095,3090,3095,3090,273
20241223,095100,950065665,3100,3090,3100,3090,917
20241223,095000,947232085,3100,3090,3100,3090,801
20241223,094900,944755485,3090,3095,3095,3090,2574
20241223,094800,936792180,3095,3100,3100,3095,2571
20241223,094700,928828585,3100,3115,3115,3095,22881
20241223,094600,857789240,3120,3125,3125,3120,2537
20241223,094500,849870050,3125,3125,3135,3125,156
20241223,094400,849381550,3120,3120,3120,3120,20
20241223,094300,849319150,3120,3135,3135,3120,966
20241223,094200,846296245,3135,3145,3145,3135,716
20241223,094100,844046555,3145,3135,3145,3135,2220
20241223,094000,837081845,3130,3130,3130,3130,3851
20241223,093900,825028215,3120,3120,3120,3120,10
20241223,093800,824997015,3115,3115,3115,3115,205
20241223,093700,824358440,3115,3120,3120,3115,2463
20241223,093600,816681880,3115,3115,3115,3115,170
20241223,093500,816152330,3120,3120,3120,3120,6
20241223,093400,816133610,3115,3110,3130,3110,3375
20241223,093300,805632810,3130,3120,3130,3105,4927
20241223,093200,790284315,3120,3130,3130,3110,4344
20241223,093100,776746655,3130,3130,3130,3130,15
20241223,093000,776699705,3140,3130,3140,3130,208
20241223,092900,776048465,3135,3145,3150,3135,6723
20241223,092800,754916180,3150,3165,3165,3150,2490
20241223,092700,747055340,3155,3155,3155,3140,3116
20241223,092600,737255485,3145,3140,3145,3140,1283
20241223,092500,733224365,3145,3145,3155,3145,102
20241223,092400,732903565,3155,3145,3155,3145,153
20241223,092300,732422370,3155,3155,3155,3155,73
20241223,092200,732192055,3155,3145,3155,3135,3996
20241223,092100,719625700,3155,3145,3155,3145,870
20241223,092000,716887850,3145,3150,3165,3145,1995
20241223,091900,710604710,3155,3165,3165,3150,5148
20241223,091800,694350230,3165,3165,3165,3150,1214
20241223,091700,690513765,3165,3160,3165,3155,1856
20241223,091600,684651210,3160,3160,3170,3160,3656
20241223,091500,673093520,3165,3180,3180,3165,11444
20241223,091400,636812795,3180,3175,3185,3175,1223
20241223,091300,632925140,3180,3190,3200,3180,2596
20241223,091200,624650735,3190,3200,3205,3190,5900
20241223,091100,605789470,3205,3210,3210,3200,4400
20241223,091000,591688140,3210,3230,3230,3210,3911
20241223,090900,579092860,3225,3230,3240,3225,4703
20241223,090800,563903820,3230,3225,3230,3225,718
20241223,090700,561587775,3220,3220,3235,3210,4962
20241223,090600,545606540,3220,3225,3230,3220,4453
20241223,090500,531242500,3225,3230,3235,3225,4748
20241223,090400,515917400,3225,3260,3260,3225,15838
20241223,090300,464605460,3260,3245,3260,3240,3140
20241223,090200,454385525,3245,3315,3345,3240,20904
20241223,090100,386071280,3345,3235,3345,3215,13074
20241223,090000,343432080,3215,3340,3350,3200,104157
Reference in New Issue Copy Permalink