ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/200470/min/candle-20231228.csv

700 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
20231228,203700,1244633900,3265,3265,3265,3265,16457
20231228,203600,1244633900,3265,3265,3265,3265,0
20231228,203500,1244633900,3265,3265,3265,3265,0
20231228,203400,1244633900,3265,3265,3265,3265,0
20231228,203300,1244633900,3265,3265,3265,3265,0
20231228,203200,1244633900,3265,3265,3265,3265,0
20231228,203100,1244633900,3265,3265,3265,3265,0
20231228,203000,1244633900,3265,3265,3265,3265,0
20231228,202900,1244633900,3265,3265,3265,3265,0
20231228,202800,1244633900,3265,3265,3265,3265,0
20231228,202700,1244633900,3265,3265,3265,3265,0
20231228,202600,1244633900,3265,3265,3265,3265,0
20231228,202500,1244633900,3265,3265,3265,3265,0
20231228,202400,1244633900,3265,3265,3265,3265,0
20231228,202300,1244633900,3265,3265,3265,3265,0
20231228,202200,1244633900,3265,3265,3265,3265,0
20231228,202100,1244633900,3265,3265,3265,3265,0
20231228,202000,1244633900,3265,3265,3265,3265,0
20231228,201900,1244633900,3265,3265,3265,3265,0
20231228,201800,1244633900,3265,3265,3265,3265,0
20231228,201700,1244633900,3265,3265,3265,3265,0
20231228,201600,1244633900,3265,3265,3265,3265,0
20231228,201500,1244633900,3265,3265,3265,3265,0
20231228,201400,1244633900,3265,3265,3265,3265,0
20231228,201300,1244633900,3265,3265,3265,3265,0
20231228,201200,1244633900,3265,3265,3265,3265,0
20231228,201100,1244633900,3265,3265,3265,3265,0
20231228,201000,1244633900,3265,3265,3265,3265,0
20231228,200900,1244633900,3265,3265,3265,3265,0
20231228,200800,1244633900,3265,3265,3265,3265,0
20231228,200700,1244633900,3265,3265,3265,3265,16457
20231228,200600,1244633900,3265,3265,3265,3265,0
20231228,200500,1244633900,3265,3265,3265,3265,0
20231228,200400,1244633900,3265,3265,3265,3265,0
20231228,200300,1244633900,3265,3265,3265,3265,0
20231228,200200,1244633900,3265,3265,3265,3265,0
20231228,200100,1244633900,3265,3265,3265,3265,0
20231228,200000,1244633900,3265,3265,3265,3265,0
20231228,195900,1244633900,3265,3265,3265,3265,0
20231228,195800,1244633900,3265,3265,3265,3265,0
20231228,195700,1244633900,3265,3265,3265,3265,0
20231228,195600,1244633900,3265,3265,3265,3265,0
20231228,195500,1244633900,3265,3265,3265,3265,0
20231228,195400,1244633900,3265,3265,3265,3265,0
20231228,195300,1244633900,3265,3265,3265,3265,0
20231228,195200,1244633900,3265,3265,3265,3265,0
20231228,195100,1244633900,3265,3265,3265,3265,0
20231228,195000,1244633900,3265,3265,3265,3265,0
20231228,194900,1244633900,3265,3265,3265,3265,0
20231228,194800,1244633900,3265,3265,3265,3265,0
20231228,194700,1244633900,3265,3265,3265,3265,0
20231228,194600,1244633900,3265,3265,3265,3265,0
20231228,194500,1244633900,3265,3265,3265,3265,0
20231228,194400,1244633900,3265,3265,3265,3265,0
20231228,194300,1244633900,3265,3265,3265,3265,0
20231228,194200,1244633900,3265,3265,3265,3265,0
20231228,194100,1244633900,3265,3265,3265,3265,0
20231228,194000,1244633900,3265,3265,3265,3265,0
20231228,193900,1244633900,3265,3265,3265,3265,0
20231228,193800,1244633900,3265,3265,3265,3265,0
20231228,193700,1244633900,3265,3265,3265,3265,16457
20231228,193600,1244633900,3265,3265,3265,3265,0
20231228,193500,1244633900,3265,3265,3265,3265,0
20231228,193400,1244633900,3265,3265,3265,3265,0
20231228,193300,1244633900,3265,3265,3265,3265,0
20231228,193200,1244633900,3265,3265,3265,3265,0
20231228,193100,1244633900,3265,3265,3265,3265,0
20231228,193000,1244633900,3265,3265,3265,3265,0
20231228,192900,1244633900,3265,3265,3265,3265,0
20231228,192800,1244633900,3265,3265,3265,3265,0
20231228,192700,1244633900,3265,3265,3265,3265,0
20231228,192600,1244633900,3265,3265,3265,3265,0
20231228,192500,1244633900,3265,3265,3265,3265,0
20231228,192400,1244633900,3265,3265,3265,3265,0
20231228,192300,1244633900,3265,3265,3265,3265,0
20231228,192200,1244633900,3265,3265,3265,3265,0
20231228,192100,1244633900,3265,3265,3265,3265,0
20231228,192000,1244633900,3265,3265,3265,3265,0
20231228,191900,1244633900,3265,3265,3265,3265,0
20231228,191800,1244633900,3265,3265,3265,3265,0
20231228,191700,1244633900,3265,3265,3265,3265,0
20231228,191600,1244633900,3265,3265,3265,3265,0
20231228,191500,1244633900,3265,3265,3265,3265,0
20231228,191400,1244633900,3265,3265,3265,3265,0
20231228,191300,1244633900,3265,3265,3265,3265,0
20231228,191200,1244633900,3265,3265,3265,3265,0
20231228,191100,1244633900,3265,3265,3265,3265,0
20231228,191000,1244633900,3265,3265,3265,3265,0
20231228,190900,1244633900,3265,3265,3265,3265,0
20231228,190800,1244633900,3265,3265,3265,3265,0
20231228,190700,1244633900,3265,3265,3265,3265,16457
20231228,190600,1244633900,3265,3265,3265,3265,0
20231228,190500,1244633900,3265,3265,3265,3265,0
20231228,190400,1244633900,3265,3265,3265,3265,0
20231228,190300,1244633900,3265,3265,3265,3265,0
20231228,190200,1244633900,3265,3265,3265,3265,0
20231228,190100,1244633900,3265,3265,3265,3265,0
20231228,190000,1244633900,3265,3265,3265,3265,0
20231228,185900,1244633900,3265,3265,3265,3265,0
20231228,185800,1244633900,3265,3265,3265,3265,0
20231228,185700,1244633900,3265,3265,3265,3265,0
20231228,185600,1244633900,3265,3265,3265,3265,0
20231228,185500,1244633900,3265,3265,3265,3265,0
20231228,185400,1244633900,3265,3265,3265,3265,0
20231228,185300,1244633900,3265,3265,3265,3265,0
20231228,185200,1244633900,3265,3265,3265,3265,0
20231228,185100,1244633900,3265,3265,3265,3265,0
20231228,185000,1244633900,3265,3265,3265,3265,0
20231228,184900,1244633900,3265,3265,3265,3265,0
20231228,184800,1244633900,3265,3265,3265,3265,0
20231228,184700,1244633900,3265,3265,3265,3265,0
20231228,184600,1244633900,3265,3265,3265,3265,0
20231228,184500,1244633900,3265,3265,3265,3265,0
20231228,184400,1244633900,3265,3265,3265,3265,0
20231228,184300,1244633900,3265,3265,3265,3265,0
20231228,184200,1244633900,3265,3265,3265,3265,0
20231228,184100,1244633900,3265,3265,3265,3265,0
20231228,184000,1244633900,3265,3265,3265,3265,0
20231228,183900,1244633900,3265,3265,3265,3265,0
20231228,183800,1244633900,3265,3265,3265,3265,0
20231228,183700,1244633900,3265,3265,3265,3265,16457
20231228,183600,1244633900,3265,3265,3265,3265,0
20231228,183500,1244633900,3265,3265,3265,3265,0
20231228,183400,1244633900,3265,3265,3265,3265,0
20231228,183300,1244633900,3265,3265,3265,3265,0
20231228,183200,1244633900,3265,3265,3265,3265,0
20231228,183100,1244633900,3265,3265,3265,3265,0
20231228,183000,1244633900,3265,3265,3265,3265,0
20231228,182900,1244633900,3265,3265,3265,3265,0
20231228,182800,1244633900,3265,3265,3265,3265,0
20231228,182700,1244633900,3265,3265,3265,3265,0
20231228,182600,1244633900,3265,3265,3265,3265,0
20231228,182500,1244633900,3265,3265,3265,3265,0
20231228,182400,1244633900,3265,3265,3265,3265,0
20231228,182300,1244633900,3265,3265,3265,3265,0
20231228,182200,1244633900,3265,3265,3265,3265,0
20231228,182100,1244633900,3265,3265,3265,3265,0
20231228,182000,1244633900,3265,3265,3265,3265,0
20231228,181900,1244633900,3265,3265,3265,3265,0
20231228,181800,1244633900,3265,3265,3265,3265,0
20231228,181700,1244633900,3265,3265,3265,3265,0
20231228,181600,1244633900,3265,3265,3265,3265,0
20231228,181500,1244633900,3265,3265,3265,3265,0
20231228,181400,1244633900,3265,3265,3265,3265,0
20231228,181300,1244633900,3265,3265,3265,3265,0
20231228,181200,1244633900,3265,3265,3265,3265,0
20231228,181100,1244633900,3265,3265,3265,3265,0
20231228,181000,1244633900,3265,3265,3265,3265,0
20231228,180900,1244633900,3265,3265,3265,3265,0
20231228,180800,1244633900,3265,3265,3265,3265,0
20231228,180700,1244633900,3265,3265,3265,3265,16457
20231228,180600,1244633900,3265,3265,3265,3265,0
20231228,180500,1244633900,3265,3265,3265,3265,0
20231228,180400,1244633900,3265,3265,3265,3265,0
20231228,180300,1244633900,3265,3265,3265,3265,0
20231228,180200,1244633900,3265,3265,3265,3265,0
20231228,180100,1244633900,3265,3265,3265,3265,0
20231228,180000,1244633900,3265,3265,3265,3265,0
20231228,175900,1244633900,3265,3265,3265,3265,0
20231228,175800,1244633900,3265,3265,3265,3265,0
20231228,175700,1244633900,3265,3265,3265,3265,0
20231228,175600,1244633900,3265,3265,3265,3265,0
20231228,175500,1244633900,3265,3265,3265,3265,0
20231228,175400,1244633900,3265,3265,3265,3265,0
20231228,175300,1244633900,3265,3265,3265,3265,0
20231228,175200,1244633900,3265,3265,3265,3265,0
20231228,175100,1244633900,3265,3265,3265,3265,0
20231228,175000,1244633900,3265,3265,3265,3265,0
20231228,174900,1244633900,3265,3265,3265,3265,0
20231228,174800,1244633900,3265,3265,3265,3265,0
20231228,174700,1244633900,3265,3265,3265,3265,0
20231228,174600,1244633900,3265,3265,3265,3265,0
20231228,174500,1244633900,3265,3265,3265,3265,0
20231228,174400,1244633900,3265,3265,3265,3265,0
20231228,174300,1244633900,3265,3265,3265,3265,0
20231228,174200,1244633900,3265,3265,3265,3265,0
20231228,174100,1244633900,3265,3265,3265,3265,0
20231228,174000,1244633900,3265,3265,3265,3265,0
20231228,173900,1244633900,3265,3265,3265,3265,0
20231228,173800,1244633900,3265,3265,3265,3265,0
20231228,173700,1244633900,3265,3265,3265,3265,16457
20231228,173600,1244633900,3265,3265,3265,3265,0
20231228,173500,1244633900,3265,3265,3265,3265,0
20231228,173400,1244633900,3265,3265,3265,3265,0
20231228,173300,1244633900,3265,3265,3265,3265,0
20231228,173200,1244633900,3265,3265,3265,3265,0
20231228,173100,1244633900,3265,3265,3265,3265,0
20231228,173000,1244633900,3265,3265,3265,3265,0
20231228,172900,1244633900,3265,3265,3265,3265,0
20231228,172800,1244633900,3265,3265,3265,3265,0
20231228,172700,1244633900,3265,3265,3265,3265,0
20231228,172600,1244633900,3265,3265,3265,3265,0
20231228,172500,1244633900,3265,3265,3265,3265,0
20231228,172400,1244633900,3265,3265,3265,3265,0
20231228,172300,1244633900,3265,3265,3265,3265,0
20231228,172200,1244633900,3265,3265,3265,3265,0
20231228,172100,1244633900,3265,3265,3265,3265,0
20231228,172000,1244633900,3265,3265,3265,3265,0
20231228,171900,1244633900,3265,3265,3265,3265,0
20231228,171800,1244633900,3265,3265,3265,3265,0
20231228,171700,1244633900,3265,3265,3265,3265,0
20231228,171600,1244633900,3265,3265,3265,3265,0
20231228,171500,1244633900,3265,3265,3265,3265,0
20231228,171400,1244633900,3265,3265,3265,3265,0
20231228,171300,1244633900,3265,3265,3265,3265,0
20231228,171200,1244633900,3265,3265,3265,3265,0
20231228,171100,1244633900,3265,3265,3265,3265,0
20231228,171000,1244633900,3265,3265,3265,3265,0
20231228,170900,1244633900,3265,3265,3265,3265,0
20231228,170800,1244633900,3265,3265,3265,3265,0
20231228,170700,1244633900,3265,3265,3265,3265,16457
20231228,170600,1244633900,3265,3265,3265,3265,0
20231228,170500,1244633900,3265,3265,3265,3265,0
20231228,170400,1244633900,3265,3265,3265,3265,0
20231228,170300,1244633900,3265,3265,3265,3265,0
20231228,170200,1244633900,3265,3265,3265,3265,0
20231228,170100,1244633900,3265,3265,3265,3265,0
20231228,170000,1244633900,3265,3265,3265,3265,0
20231228,165900,1244633900,3265,3265,3265,3265,0
20231228,165800,1244633900,3265,3265,3265,3265,0
20231228,165700,1244633900,3265,3265,3265,3265,0
20231228,165600,1244633900,3265,3265,3265,3265,0
20231228,165500,1244633900,3265,3265,3265,3265,0
20231228,165400,1244633900,3265,3265,3265,3265,0
20231228,165300,1244633900,3265,3265,3265,3265,0
20231228,165200,1244633900,3265,3265,3265,3265,0
20231228,165100,1244633900,3265,3265,3265,3265,0
20231228,165000,1244633900,3265,3265,3265,3265,0
20231228,164900,1244633900,3265,3265,3265,3265,0
20231228,164800,1244633900,3265,3265,3265,3265,0
20231228,164700,1244633900,3265,3265,3265,3265,0
20231228,164600,1244633900,3265,3265,3265,3265,0
20231228,164500,1244633900,3265,3265,3265,3265,0
20231228,164400,1244633900,3265,3265,3265,3265,0
20231228,164300,1244633900,3265,3265,3265,3265,0
20231228,164200,1244633900,3265,3265,3265,3265,0
20231228,164100,1244633900,3265,3265,3265,3265,0
20231228,164000,1244633900,3265,3265,3265,3265,0
20231228,163900,1244633900,3265,3265,3265,3265,0
20231228,163800,1244633900,3265,3265,3265,3265,0
20231228,163700,1244633900,3265,3265,3265,3265,16457
20231228,163600,1244633900,3265,3265,3265,3265,0
20231228,163500,1244633900,3265,3265,3265,3265,0
20231228,163400,1244633900,3265,3265,3265,3265,0
20231228,163300,1244633900,3265,3265,3265,3265,0
20231228,163200,1244633900,3265,3265,3265,3265,0
20231228,163100,1244633900,3265,3265,3265,3265,0
20231228,163000,1244633900,3265,3265,3265,3265,0
20231228,162900,1244633900,3265,3265,3265,3265,0
20231228,162800,1244633900,3265,3265,3265,3265,0
20231228,162700,1244633900,3265,3265,3265,3265,0
20231228,162600,1244633900,3265,3265,3265,3265,0
20231228,162500,1244633900,3265,3265,3265,3265,0
20231228,162400,1244633900,3265,3265,3265,3265,0
20231228,162300,1244633900,3265,3265,3265,3265,0
20231228,162200,1244633900,3265,3265,3265,3265,0
20231228,162100,1244633900,3265,3265,3265,3265,0
20231228,162000,1244633900,3265,3265,3265,3265,0
20231228,161900,1244633900,3265,3265,3265,3265,0
20231228,161800,1244633900,3265,3265,3265,3265,0
20231228,161700,1244633900,3265,3265,3265,3265,0
20231228,161600,1244633900,3265,3265,3265,3265,0
20231228,161500,1244633900,3265,3265,3265,3265,0
20231228,161400,1244633900,3265,3265,3265,3265,0
20231228,161300,1244633900,3265,3265,3265,3265,0
20231228,161200,1244633900,3265,3265,3265,3265,0
20231228,161100,1244633900,3265,3265,3265,3265,0
20231228,161000,1244633900,3265,3265,3265,3265,0
20231228,160900,1244633900,3265,3265,3265,3265,0
20231228,160800,1244633900,3265,3265,3265,3265,0
20231228,160700,1244633900,3265,3265,3265,3265,16457
20231228,160600,1244633900,3265,3265,3265,3265,0
20231228,160500,1244633900,3265,3265,3265,3265,0
20231228,160400,1244633900,3265,3265,3265,3265,0
20231228,160300,1244633900,3265,3265,3265,3265,0
20231228,160200,1244633900,3265,3265,3265,3265,0
20231228,160100,1244633900,3265,3265,3265,3265,0
20231228,160000,1244633900,3265,3265,3265,3265,0
20231228,155900,1244633900,3265,3265,3265,3265,0
20231228,155800,1244633900,3265,3265,3265,3265,0
20231228,155700,1244633900,3265,3265,3265,3265,0
20231228,155600,1244633900,3265,3265,3265,3265,0
20231228,155500,1244633900,3265,3265,3265,3265,0
20231228,155400,1244633900,3265,3265,3265,3265,0
20231228,155300,1244633900,3265,3265,3265,3265,0
20231228,155200,1244633900,3265,3265,3265,3265,0
20231228,155100,1244633900,3265,3265,3265,3265,0
20231228,155000,1244633900,3265,3265,3265,3265,0
20231228,154900,1244633900,3265,3265,3265,3265,0
20231228,154800,1244633900,3265,3265,3265,3265,0
20231228,154700,1244633900,3265,3265,3265,3265,0
20231228,154600,1244633900,3265,3265,3265,3265,0
20231228,154500,1244633900,3265,3265,3265,3265,0
20231228,154400,1244633900,3265,3265,3265,3265,0
20231228,154300,1244633900,3265,3265,3265,3265,0
20231228,154200,1244633900,3265,3265,3265,3265,0
20231228,154100,1244633900,3265,3265,3265,3265,0
20231228,154000,1244633900,3265,3265,3265,3265,0
20231228,153900,1244633900,3265,3265,3265,3265,0
20231228,153800,1244633900,3265,3265,3265,3265,0
20231228,153700,1244633900,3265,3265,3265,3265,16457
20231228,153600,1244633900,3265,3265,3265,3265,0
20231228,153500,1244633900,3265,3265,3265,3265,0
20231228,153400,1244633900,3265,3265,3265,3265,0
20231228,153300,1244633900,3265,3265,3265,3265,0
20231228,153200,1244633900,3265,3265,3265,3265,0
20231228,153100,1244633900,3265,3265,3265,3265,0
20231228,153000,1244633900,3265,3265,3265,3265,16457
20231228,152900,1190901795,3265,3265,3265,3265,0
20231228,152800,1190901795,3265,3265,3265,3265,0
20231228,152700,1190901795,3265,3265,3265,3265,0
20231228,152600,1190901795,3265,3265,3265,3265,0
20231228,152500,1190901795,3265,3265,3265,3265,0
20231228,152400,1190901795,3265,3265,3265,3265,0
20231228,152300,1190901795,3265,3265,3265,3265,0
20231228,152200,1190901795,3265,3265,3265,3265,0
20231228,152100,1190901795,3265,3265,3265,3265,0
20231228,152000,1190901795,3265,3265,3265,3265,0
20231228,151900,1190901795,3265,3265,3275,3265,1616
20231228,151800,1185619460,3270,3270,3270,3270,242
20231228,151700,1184828120,3270,3270,3275,3270,2110
20231228,151600,1177928390,3270,3265,3270,3265,288
20231228,151500,1176987905,3265,3265,3265,3265,1341
20231228,151400,1172609540,3260,3265,3265,3260,257
20231228,151300,1171771635,3260,3260,3260,3260,1920
20231228,151200,1165512435,3260,3265,3265,3260,380
20231228,151100,1164272135,3260,3260,3260,3260,300
20231228,151000,1163294135,3260,3260,3260,3255,2060
20231228,150900,1156584760,3260,3260,3260,3255,1729
20231228,150800,1150949200,3260,3260,3260,3260,733
20231228,150700,1148559620,3260,3275,3275,3260,270
20231228,150600,1147679405,3260,3275,3275,3260,3771
20231228,150500,1135365700,3270,3275,3275,3270,562
20231228,150400,1133525450,3275,3275,3275,3275,558
20231228,150300,1131698000,3275,3280,3280,3275,633
20231228,150200,1129623610,3270,3265,3275,3265,5714
20231228,150100,1110930730,3265,3265,3265,3265,631
20231228,150000,1108870515,3260,3260,3265,3260,410
20231228,145900,1107532465,3260,3260,3260,3260,10
20231228,145800,1107499865,3260,3260,3260,3260,369
20231228,145700,1106296925,3260,3260,3260,3260,65
20231228,145600,1106085025,3255,3260,3260,3255,1365
20231228,145500,1101639120,3260,3260,3260,3260,2157
20231228,145400,1094607300,3260,3260,3260,3260,5903
20231228,145300,1075363520,3260,3255,3260,3255,51
20231228,145200,1075197370,3250,3255,3255,3250,350
20231228,145100,1074058370,3250,3250,3250,3250,5
20231228,145000,1074042120,3255,3245,3255,3245,25
20231228,144900,1073960985,3255,3260,3260,3255,2
20231228,144800,1073954470,3245,3245,3245,3245,177
20231228,144700,1073380105,3245,3250,3250,3240,4898
20231228,144600,1057488350,3250,3250,3250,3250,420
20231228,144500,1056123350,3250,3250,3250,3250,43
20231228,144400,1055983600,3250,3250,3250,3245,901
20231228,144300,1053056335,3250,3250,3250,3250,1865
20231228,144200,1046995085,3260,3260,3260,3260,0
20231228,144100,1046995085,3260,3250,3260,3250,51
20231228,144000,1046829325,3250,3255,3255,3250,417
20231228,143900,1045473085,3255,3255,3255,3255,2
20231228,143800,1045466575,3260,3260,3260,3260,16
20231228,143700,1045414415,3255,3255,3255,3255,3000
20231228,143600,1035649415,3255,3255,3255,3255,601
20231228,143500,1033693160,3260,3260,3260,3260,1
20231228,143400,1033689900,3255,3255,3255,3255,0
20231228,143300,1033689900,3255,3255,3255,3255,0
20231228,143200,1033689900,3255,3255,3255,3255,2
20231228,143100,1033683390,3250,3255,3260,3250,2705
20231228,143000,1024886480,3255,3255,3255,3255,0
20231228,142900,1024886480,3255,3255,3255,3255,0
20231228,142800,1024886480,3255,3250,3260,3250,505
20231228,142700,1023242715,3250,3250,3250,3250,1
20231228,142600,1023239465,3260,3260,3260,3260,1
20231228,142500,1023236205,3255,3255,3255,3255,0
20231228,142400,1023236205,3255,3250,3255,3250,1504
20231228,142300,1018340700,3250,3250,3250,3250,0
20231228,142200,1018340700,3250,3250,3250,3250,98
20231228,142100,1018022200,3250,3255,3255,3250,101
20231228,142000,1017693945,3255,3245,3260,3245,6
20231228,141900,1017674450,3245,3255,3255,3245,2091
20231228,141800,1010886120,3255,3255,3260,3255,825
20231228,141700,1008200645,3255,3255,3255,3255,6
20231228,141600,1008181115,3255,3255,3260,3255,13
20231228,141500,1008138795,3260,3260,3260,3260,2
20231228,141400,1008132275,3255,3255,3255,3255,0
20231228,141300,1008132275,3255,3255,3255,3255,49
20231228,141200,1007972780,3255,3260,3260,3255,51
20231228,141100,1007806770,3255,3255,3255,3255,83
20231228,141000,1007536605,3250,3255,3255,3250,18
20231228,140900,1007478100,3250,3250,3250,3250,400
20231228,140800,1006178100,3255,3255,3255,3250,125
20231228,140700,1005771840,3250,3255,3255,3250,112
20231228,140600,1005407835,3255,3255,3255,3255,1
20231228,140500,1005404580,3255,3255,3255,3255,12
20231228,140400,1005365520,3255,3255,3260,3250,322
20231228,140300,1004317960,3260,3260,3260,3255,445
20231228,140200,1002867820,3260,3260,3260,3255,349
20231228,140100,1001731640,3260,3260,3260,3250,210
20231228,140000,1001048050,3250,3255,3260,3250,593
20231228,135900,999119330,3255,3255,3255,3255,946
20231228,135800,996040100,3255,3250,3255,3250,57
20231228,135700,995854825,3250,3250,3255,3250,449
20231228,135600,994395245,3250,3250,3250,3250,0
20231228,135500,994395245,3250,3250,3250,3250,0
20231228,135400,994395245,3250,3250,3250,3250,1
20231228,135300,994391995,3250,3250,3250,3250,10
20231228,135200,994359495,3250,3250,3250,3250,1
20231228,135100,994356245,3250,3250,3250,3250,1
20231228,135000,994352995,3250,3250,3250,3250,461
20231228,134900,992854745,3250,3250,3250,3250,202
20231228,134800,992198245,3240,3250,3250,3240,514
20231228,134700,990528385,3250,3250,3255,3250,1050
20231228,134600,987115830,3250,3245,3255,3245,1595
20231228,134500,981939645,3245,3240,3245,3240,1773
20231228,134400,976188555,3245,3245,3245,3245,0
20231228,134300,976188555,3245,3245,3245,3245,100
20231228,134200,975864055,3245,3245,3245,3245,362
20231228,134100,974689365,3245,3240,3245,3240,6
20231228,134000,974669920,3245,3245,3245,3235,1016
20231228,133900,971379940,3245,3245,3245,3245,44
20231228,133800,971237160,3245,3245,3245,3245,200
20231228,133700,970588160,3245,3245,3245,3245,1000
20231228,133600,967343160,3245,3245,3245,3245,1
20231228,133500,967339915,3245,3245,3245,3245,690
20231228,133400,965100865,3245,3235,3245,3235,4052
20231228,133300,951987625,3235,3240,3240,3235,5326
20231228,133200,934757510,3245,3245,3245,3245,80
20231228,133100,934497910,3245,3245,3245,3245,0
20231228,133000,934497910,3245,3240,3245,3240,201
20231228,132900,933846665,3250,3235,3250,3235,319
20231228,132800,932810005,3240,3240,3240,3240,701
20231228,132700,930538765,3255,3255,3255,3255,1
20231228,132600,930535510,3260,3245,3260,3240,605
20231228,132500,928575250,3260,3260,3260,3260,0
20231228,132400,928575250,3260,3250,3260,3240,2152
20231228,132300,921598660,3245,3250,3250,3245,50
20231228,132200,921436385,3245,3260,3260,3245,8
20231228,132100,921410410,3250,3250,3250,3250,427
20231228,132000,920022660,3260,3245,3260,3245,1373
20231228,131900,915557240,3255,3255,3255,3255,2
20231228,131800,915550730,3260,3255,3260,3240,132
20231228,131700,915122385,3260,3255,3260,3255,3
20231228,131600,915112615,3250,3240,3250,3240,11768
20231228,131500,876984265,3240,3240,3240,3240,4
20231228,131400,876971305,3240,3240,3240,3235,1120
20231228,131300,873345575,3240,3240,3240,3240,3300
20231228,131200,862653575,3240,3240,3240,3240,21
20231228,131100,862585535,3240,3240,3240,3240,0
20231228,131000,862585535,3240,3240,3240,3240,1
20231228,130900,862582295,3235,3240,3240,3235,211
20231228,130800,861899705,3235,3240,3240,3235,285
20231228,130700,860977230,3240,3240,3240,3240,0
20231228,130600,860977230,3240,3235,3240,3235,544
20231228,130500,859215885,3235,3235,3235,3235,386
20231228,130400,857967175,3235,3235,3235,3235,310
20231228,130300,856964325,3230,3240,3240,3230,511
20231228,130200,855312630,3235,3240,3240,3235,729
20231228,130100,852952300,3245,3245,3245,3245,560
20231228,130000,851135100,3245,3235,3245,3235,2193
20231228,125900,844025505,3240,3240,3240,3235,771
20231228,125800,841531260,3235,3245,3245,3235,2511
20231228,125700,833395970,3245,3245,3245,3245,59
20231228,125600,833204515,3245,3240,3245,3240,178
20231228,125500,832627340,3245,3245,3245,3245,610
20231228,125400,830647890,3245,3250,3250,3245,3
20231228,125300,830638150,3250,3245,3250,3245,1008
20231228,125200,827367180,3250,3250,3250,3250,0
20231228,125100,827367180,3250,3250,3250,3250,100
20231228,125000,827042180,3260,3250,3260,3250,73
20231228,124900,826804900,3260,3255,3260,3250,1500
20231228,124800,821922695,3260,3260,3260,3260,0
20231228,124700,821922695,3260,3250,3260,3250,201
20231228,124600,821269435,3260,3265,3265,3260,12
20231228,124500,821230310,3255,3255,3255,3255,691
20231228,124400,818981105,3270,3260,3270,3260,83
20231228,124300,818710515,3255,3265,3270,3255,556
20231228,124200,816894000,3265,3265,3270,3265,1866
20231228,124100,810799850,3265,3265,3265,3265,0
20231228,124000,810799850,3265,3255,3265,3255,339
20231228,123900,809696345,3250,3235,3250,3235,9368
20231228,123800,779356535,3235,3235,3235,3230,1326
20231228,123700,775073535,3235,3230,3235,3230,3287
20231228,123600,764456500,3235,3235,3235,3235,95
20231228,123500,764149175,3235,3235,3235,3235,377
20231228,123400,762929580,3235,3240,3240,3235,131
20231228,123300,762505790,3230,3235,3240,3230,851
20231228,123200,759753995,3240,3240,3240,3240,200
20231228,123100,759105995,3240,3245,3245,3240,320
20231228,123000,758067695,3240,3240,3240,3240,320
20231228,122900,757030895,3235,3240,3240,3235,1576
20231228,122800,751932230,3245,3245,3245,3245,2
20231228,122700,751925740,3240,3240,3240,3240,1
20231228,122600,751922500,3245,3245,3245,3245,100
20231228,122500,751598000,3245,3240,3245,3235,42
20231228,122400,751461985,3245,3245,3245,3240,47
20231228,122300,751309665,3245,3245,3245,3245,0
20231228,122200,751309665,3245,3245,3245,3245,34
20231228,122100,751199335,3245,3240,3245,3240,953
20231228,122000,748111600,3240,3240,3240,3240,0
20231228,121900,748111600,3240,3240,3250,3235,397
20231228,121800,746827065,3250,3240,3250,3235,189
20231228,121700,746215630,3230,3235,3235,3230,4557
20231228,121600,731484080,3235,3240,3240,3235,1034
20231228,121500,728135420,3245,3245,3245,3245,1
20231228,121400,728132175,3245,3245,3245,3245,1632
20231228,121300,722836335,3250,3250,3250,3250,1398
20231228,121200,718292835,3255,3255,3255,3255,14
20231228,121100,718247265,3255,3255,3255,3255,70
20231228,121000,718019415,3250,3255,3255,3250,4456
20231228,120900,703523215,3260,3265,3265,3260,5152
20231228,120800,686718380,3265,3265,3265,3265,0
20231228,120700,686718380,3265,3265,3265,3265,236
20231228,120600,685947840,3265,3265,3265,3265,0
20231228,120500,685947840,3265,3265,3265,3265,2
20231228,120400,685941310,3265,3265,3265,3265,1
20231228,120300,685938045,3260,3260,3260,3260,39
20231228,120200,685810905,3260,3260,3260,3260,0
20231228,120100,685810905,3260,3255,3265,3245,416
20231228,120000,684456945,3255,3245,3255,3245,202
20231228,115900,683801435,3255,3255,3255,3255,78
20231228,115800,683547545,3255,3255,3255,3255,410
20231228,115700,682212995,3255,3240,3255,3240,4392
20231228,115600,667949980,3235,3240,3240,3235,9
20231228,115500,667920835,3240,3240,3240,3235,5
20231228,115400,667904645,3240,3240,3240,3230,1922
20231228,115300,661687215,3245,3240,3245,3235,12820
20231228,115200,620182500,3245,3250,3250,3245,2831
20231228,115100,610995900,3250,3250,3250,3245,662
20231228,115000,608847650,3250,3250,3250,3250,50
20231228,114900,608685150,3250,3250,3250,3245,404
20231228,114800,607374150,3250,3250,3250,3250,5957
20231228,114700,588013900,3255,3255,3255,3255,101
20231228,114600,587685145,3265,3265,3265,3250,2644
20231228,114500,579086680,3265,3260,3265,3260,40
20231228,114400,578956275,3255,3255,3255,3255,907
20231228,114300,576003990,3255,3265,3265,3255,1175
20231228,114200,572173685,3265,3265,3265,3265,151
20231228,114100,571680670,3265,3260,3265,3260,1106
20231228,114000,568071900,3260,3260,3260,3260,0
20231228,113900,568071900,3260,3260,3265,3255,1415
20231228,113800,563462045,3265,3260,3265,3260,1616
20231228,113700,558193790,3265,3255,3265,3250,2575
20231228,113600,549819400,3260,3260,3260,3260,0
20231228,113500,549819400,3260,3260,3260,3250,2120
20231228,113400,542921180,3260,3260,3260,3260,82
20231228,113300,542653860,3265,3265,3265,3265,1
20231228,113200,542650595,3265,3265,3265,3260,520
20231228,113100,540955295,3265,3260,3265,3260,298
20231228,113000,539983810,3265,3260,3265,3260,70
20231228,112900,539755605,3260,3255,3260,3255,307
20231228,112800,538756055,3255,3255,3255,3255,10
20231228,112700,538723505,3255,3265,3265,3255,247
20231228,112600,537919435,3255,3265,3265,3255,1030
20231228,112500,534562310,3265,3265,3265,3265,0
20231228,112400,534562310,3265,3260,3265,3260,283
20231228,112300,533639725,3260,3265,3265,3260,352
20231228,112200,532492195,3260,3265,3265,3260,1002
20231228,112100,529224665,3265,3265,3265,3265,242
20231228,112000,528434535,3260,3265,3265,3260,115
20231228,111900,528059110,3275,3275,3275,3275,2
20231228,111800,528052560,3280,3270,3280,3270,51
20231228,111700,527885340,3280,3275,3280,3270,2626
20231228,111600,519286240,3275,3275,3275,3275,0
20231228,111500,519286240,3275,3275,3275,3275,1
20231228,111400,519282965,3260,3260,3260,3255,1218
20231228,111300,515316285,3260,3260,3260,3260,82
20231228,111200,515048965,3260,3265,3265,3260,980
20231228,111100,511854040,3265,3270,3275,3265,128
20231228,111000,511435065,3270,3265,3270,3265,35
20231228,110900,511320620,3275,3260,3275,3260,337
20231228,110800,510220110,3260,3280,3280,3255,2703
20231228,110700,501414470,3280,3280,3280,3280,20
20231228,110600,501348870,3280,3285,3285,3280,136
20231228,110500,500902785,3285,3280,3285,3255,5861
20231228,110400,481756720,3275,3275,3275,3275,75
20231228,110300,481511095,3275,3280,3280,3275,1054
20231228,110200,478057470,3280,3285,3285,3280,101
20231228,110100,477725690,3285,3285,3285,3285,500
20231228,110000,476083190,3285,3285,3285,3285,0
20231228,105900,476083190,3285,3290,3290,3285,60
20231228,105800,475886085,3290,3285,3290,3280,121
20231228,105700,475489095,3285,3285,3285,3285,380
20231228,105600,474240795,3285,3285,3285,3285,0
20231228,105500,474240795,3285,3285,3285,3285,1
20231228,105400,474237510,3280,3280,3280,3280,100
20231228,105300,473909510,3290,3290,3290,3290,0
20231228,105200,473909510,3290,3290,3290,3290,1
20231228,105100,473906220,3275,3280,3280,3275,1791
20231228,105000,468034375,3285,3285,3285,3285,123
20231228,104900,467630320,3285,3295,3295,3285,2004
20231228,104800,461041575,3295,3295,3295,3295,287
20231228,104700,460095910,3295,3295,3295,3295,10
20231228,104600,460062960,3295,3295,3295,3290,995
20231228,104500,456784585,3290,3295,3295,3290,344
20231228,104400,455651300,3295,3295,3295,3295,570
20231228,104300,453773150,3300,3300,3300,3300,0
20231228,104200,453773150,3300,3300,3300,3300,273
20231228,104100,452872250,3300,3300,3300,3300,4
20231228,104000,452859050,3295,3295,3295,3295,1523
20231228,103900,447840765,3290,3290,3290,3290,500
20231228,103800,446195765,3290,3280,3290,3280,3792
20231228,103700,433737130,3285,3285,3285,3285,41
20231228,103600,433602445,3280,3280,3280,3280,0
20231228,103500,433602445,3280,3280,3280,3280,0
20231228,103400,433602445,3280,3275,3280,3275,677
20231228,103300,431382035,3280,3280,3280,3280,58
20231228,103200,431191795,3285,3285,3285,3285,461
20231228,103100,429677410,3285,3285,3285,3285,5
20231228,103000,429660985,3285,3285,3285,3285,0
20231228,102900,429660985,3285,3285,3285,3285,1
20231228,102800,429657700,3275,3275,3275,3275,3916
20231228,102700,416832800,3285,3285,3285,3285,2
20231228,102600,416826230,3275,3275,3275,3275,170
20231228,102500,416269480,3275,3275,3275,3275,438
20231228,102400,414835030,3285,3285,3285,3285,0
20231228,102300,414835030,3285,3285,3285,3285,1
20231228,102200,414831745,3265,3275,3275,3265,1000
20231228,102100,411565695,3285,3280,3285,3275,19
20231228,102000,411503380,3285,3285,3285,3285,200
20231228,101900,410846380,3280,3285,3285,3280,101
20231228,101800,410515095,3285,3290,3290,3285,11
20231228,101700,410478910,3290,3290,3290,3290,410
20231228,101600,409130010,3290,3280,3290,3280,103
20231228,101500,408791405,3275,3275,3275,3275,0
20231228,101400,408791405,3275,3270,3275,3270,1219
20231228,101300,404799495,3265,3270,3270,3265,56
20231228,101200,404616600,3270,3270,3270,3265,98
20231228,101100,404296270,3270,3270,3270,3270,12
20231228,101000,404257030,3275,3275,3275,3265,285
20231228,100900,403326455,3275,3275,3275,3265,242
20231228,100800,402534895,3275,3275,3275,3275,0
20231228,100700,402534895,3275,3270,3285,3260,521
20231228,100600,400836155,3260,3260,3260,3255,1901
20231228,100500,394640645,3260,3265,3265,3260,951
20231228,100400,391537830,3265,3265,3265,3265,707
20231228,100300,389229475,3275,3265,3275,3265,39
20231228,100200,389101940,3270,3275,3275,3270,603
20231228,100100,387129635,3275,3290,3290,3275,1169
20231228,100000,383301100,3290,3280,3290,3280,1025
20231228,095900,379933850,3280,3280,3280,3280,10
20231228,095800,379901050,3290,3290,3290,3290,40
20231228,095700,379769450,3290,3280,3290,3280,30
20231228,095600,379671030,3280,3275,3280,3275,530
20231228,095500,377933500,3280,3280,3280,3280,0
20231228,095400,377933500,3280,3280,3280,3280,127
20231228,095300,377516940,3280,3280,3280,3280,28
20231228,095200,377425100,3280,3280,3280,3280,483
20231228,095100,375840860,3290,3290,3290,3290,3
20231228,095000,375830990,3275,3275,3275,3275,3
20231228,094900,375821165,3290,3280,3290,3280,130
20231228,094800,375394745,3290,3285,3290,3285,321
20231228,094700,374340255,3290,3290,3290,3290,100
20231228,094600,374011255,3290,3290,3290,3285,148
20231228,094500,373524785,3290,3290,3290,3290,1
20231228,094400,373521495,3290,3280,3290,3280,4002
20231228,094300,360394915,3290,3295,3295,3290,411
20231228,094200,359042695,3295,3285,3295,3280,400
20231228,094100,357729595,3290,3290,3295,3285,251
20231228,094000,356904010,3290,3290,3295,3280,1612
20231228,093900,351603725,3290,3300,3300,3290,1395
20231228,093800,347008525,3300,3295,3300,3295,2165
20231228,093700,339872650,3295,3290,3295,3290,1203
20231228,093600,335914585,3290,3285,3290,3285,866
20231228,093500,333069770,3285,3280,3285,3280,329
20231228,093400,331990045,3280,3285,3285,3280,377
20231228,093300,330753080,3285,3275,3285,3275,1001
20231228,093200,327472050,3275,3260,3275,3260,2246
20231228,093100,320147225,3270,3260,3270,3260,63
20231228,093000,319941795,3265,3265,3275,3260,397
20231228,092900,318646230,3260,3280,3280,3260,2429
20231228,092800,310710670,3280,3280,3280,3275,418
20231228,092700,309341650,3275,3275,3275,3275,699
20231228,092600,307052425,3260,3280,3280,3260,559
20231228,092500,305226720,3280,3275,3280,3270,1249
20231228,092400,301142155,3280,3280,3280,3275,336
20231228,092300,300040980,3280,3275,3280,3275,2000
20231228,092200,293485390,3270,3260,3275,3260,3850
20231228,092100,280895215,3270,3265,3270,3255,2627
20231228,092000,272318425,3265,3255,3265,3255,4140
20231228,091900,258816490,3260,3260,3260,3255,83
20231228,091800,258546185,3255,3250,3260,3250,528
20231228,091700,256828030,3250,3245,3250,3245,897
20231228,091600,253914370,3240,3240,3240,3240,1090
20231228,091500,250382770,3235,3245,3245,3235,3870
20231228,091400,237849630,3245,3250,3250,3240,772
20231228,091300,235345680,3245,3240,3250,3240,1681
20231228,091200,229897190,3240,3245,3245,3240,4087
20231228,091100,216654800,3245,3245,3250,3240,3913
20231228,091000,203974170,3240,3265,3265,3240,9018
20231228,090900,174675765,3265,3270,3270,3260,644
20231228,090800,172574350,3275,3255,3275,3255,2975
20231228,090700,162873290,3255,3280,3280,3255,2882
20231228,090600,153484410,3265,3280,3300,3265,3362
20231228,090500,142469200,3300,3300,3305,3300,1065
20231228,090400,138952010,3280,3300,3300,3280,1250
20231228,090300,134841210,3300,3285,3305,3275,1504
20231228,090200,129878150,3300,3300,3305,3270,5318
20231228,090100,112431075,3305,3280,3310,3280,8186
20231228,090000,85433945,3310,3285,3325,3270,25378
Reference in New Issue Copy Permalink