ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/058860/min/candle-20231213.csv

639 lines
31 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
20231213,193600,3981531825,3050,3050,3050,3050,18536
20231213,193500,3981531825,3050,3050,3050,3050,0
20231213,193400,3981531825,3050,3050,3050,3050,0
20231213,193300,3981531825,3050,3050,3050,3050,0
20231213,193200,3981531825,3050,3050,3050,3050,0
20231213,193100,3981531825,3050,3050,3050,3050,0
20231213,193000,3981531825,3050,3050,3050,3050,0
20231213,192900,3981531825,3050,3050,3050,3050,0
20231213,192800,3981531825,3050,3050,3050,3050,0
20231213,192700,3981531825,3050,3050,3050,3050,0
20231213,192600,3981531825,3050,3050,3050,3050,0
20231213,192500,3981531825,3050,3050,3050,3050,0
20231213,192400,3981531825,3050,3050,3050,3050,0
20231213,192300,3981531825,3050,3050,3050,3050,0
20231213,192200,3981531825,3050,3050,3050,3050,0
20231213,192100,3981531825,3050,3050,3050,3050,0
20231213,192000,3981531825,3050,3050,3050,3050,0
20231213,191900,3981531825,3050,3050,3050,3050,0
20231213,191800,3981531825,3050,3050,3050,3050,0
20231213,191700,3981531825,3050,3050,3050,3050,0
20231213,191600,3981531825,3050,3050,3050,3050,0
20231213,191500,3981531825,3050,3050,3050,3050,0
20231213,191400,3981531825,3050,3050,3050,3050,0
20231213,191300,3981531825,3050,3050,3050,3050,0
20231213,191200,3981531825,3050,3050,3050,3050,0
20231213,191100,3981531825,3050,3050,3050,3050,0
20231213,191000,3981531825,3050,3050,3050,3050,0
20231213,190900,3981531825,3050,3050,3050,3050,0
20231213,190800,3981531825,3050,3050,3050,3050,0
20231213,190700,3981531825,3050,3050,3050,3050,0
20231213,190600,3981531825,3050,3050,3050,3050,18536
20231213,190500,3981531825,3050,3050,3050,3050,0
20231213,190400,3981531825,3050,3050,3050,3050,0
20231213,190300,3981531825,3050,3050,3050,3050,0
20231213,190200,3981531825,3050,3050,3050,3050,0
20231213,190100,3981531825,3050,3050,3050,3050,0
20231213,190000,3981531825,3050,3050,3050,3050,0
20231213,185900,3981531825,3050,3050,3050,3050,0
20231213,185800,3981531825,3050,3050,3050,3050,0
20231213,185700,3981531825,3050,3050,3050,3050,0
20231213,185600,3981531825,3050,3050,3050,3050,0
20231213,185500,3981531825,3050,3050,3050,3050,0
20231213,185400,3981531825,3050,3050,3050,3050,0
20231213,185300,3981531825,3050,3050,3050,3050,0
20231213,185200,3981531825,3050,3050,3050,3050,0
20231213,185100,3981531825,3050,3050,3050,3050,0
20231213,185000,3981531825,3050,3050,3050,3050,0
20231213,184900,3981531825,3050,3050,3050,3050,0
20231213,184800,3981531825,3050,3050,3050,3050,0
20231213,184700,3981531825,3050,3050,3050,3050,0
20231213,184600,3981531825,3050,3050,3050,3050,0
20231213,184500,3981531825,3050,3050,3050,3050,0
20231213,184400,3981531825,3050,3050,3050,3050,0
20231213,184300,3981531825,3050,3050,3050,3050,0
20231213,184200,3981531825,3050,3050,3050,3050,0
20231213,184100,3981531825,3050,3050,3050,3050,0
20231213,184000,3981531825,3050,3050,3050,3050,0
20231213,183900,3981531825,3050,3050,3050,3050,0
20231213,183800,3981531825,3050,3050,3050,3050,0
20231213,183700,3981531825,3050,3050,3050,3050,0
20231213,183600,3981531825,3050,3050,3050,3050,18536
20231213,183500,3981531825,3050,3050,3050,3050,0
20231213,183400,3981531825,3050,3050,3050,3050,0
20231213,183300,3981531825,3050,3050,3050,3050,0
20231213,183200,3981531825,3050,3050,3050,3050,0
20231213,183100,3981531825,3050,3050,3050,3050,0
20231213,183000,3981531825,3050,3050,3050,3050,0
20231213,182900,3981531825,3050,3050,3050,3050,0
20231213,182800,3981531825,3050,3050,3050,3050,0
20231213,182700,3981531825,3050,3050,3050,3050,0
20231213,182600,3981531825,3050,3050,3050,3050,0
20231213,182500,3981531825,3050,3050,3050,3050,0
20231213,182400,3981531825,3050,3050,3050,3050,0
20231213,182300,3981531825,3050,3050,3050,3050,0
20231213,182200,3981531825,3050,3050,3050,3050,0
20231213,182100,3981531825,3050,3050,3050,3050,0
20231213,182000,3981531825,3050,3050,3050,3050,0
20231213,181900,3981531825,3050,3050,3050,3050,0
20231213,181800,3981531825,3050,3050,3050,3050,0
20231213,181700,3981531825,3050,3050,3050,3050,0
20231213,181600,3981531825,3050,3050,3050,3050,0
20231213,181500,3981531825,3050,3050,3050,3050,0
20231213,181400,3981531825,3050,3050,3050,3050,0
20231213,181300,3981531825,3050,3050,3050,3050,0
20231213,181200,3981531825,3050,3050,3050,3050,0
20231213,181100,3981531825,3050,3050,3050,3050,0
20231213,181000,3981531825,3050,3050,3050,3050,0
20231213,180900,3981531825,3050,3050,3050,3050,0
20231213,180800,3981531825,3050,3050,3050,3050,0
20231213,180700,3981531825,3050,3050,3050,3050,0
20231213,180600,3981531825,3050,3050,3050,3050,18536
20231213,180500,3981531825,3050,3050,3050,3050,0
20231213,180400,3981531825,3050,3050,3050,3050,0
20231213,180300,3981531825,3050,3050,3050,3050,0
20231213,180200,3981531825,3050,3050,3050,3050,0
20231213,180100,3981531825,3050,3050,3050,3050,0
20231213,180000,3981531825,3050,3050,3050,3050,0
20231213,175900,3981531825,3050,3050,3050,3050,0
20231213,175800,3981531825,3050,3050,3050,3050,0
20231213,175700,3981531825,3050,3050,3050,3050,0
20231213,175600,3981531825,3050,3050,3050,3050,0
20231213,175500,3981531825,3050,3050,3050,3050,0
20231213,175400,3981531825,3050,3050,3050,3050,0
20231213,175300,3981531825,3050,3050,3050,3050,0
20231213,175200,3981531825,3050,3050,3050,3050,0
20231213,175100,3981531825,3050,3050,3050,3050,0
20231213,175000,3981531825,3050,3050,3050,3050,0
20231213,174900,3981531825,3050,3050,3050,3050,0
20231213,174800,3981531825,3050,3050,3050,3050,0
20231213,174700,3981531825,3050,3050,3050,3050,0
20231213,174600,3981531825,3050,3050,3050,3050,0
20231213,174500,3981531825,3050,3050,3050,3050,0
20231213,174400,3981531825,3050,3050,3050,3050,0
20231213,174300,3981531825,3050,3050,3050,3050,0
20231213,174200,3981531825,3050,3050,3050,3050,0
20231213,174100,3981531825,3050,3050,3050,3050,0
20231213,174000,3981531825,3050,3050,3050,3050,0
20231213,173900,3981531825,3050,3050,3050,3050,0
20231213,173800,3981531825,3050,3050,3050,3050,0
20231213,173700,3981531825,3050,3050,3050,3050,0
20231213,173600,3981531825,3050,3050,3050,3050,18536
20231213,173500,3981531825,3050,3050,3050,3050,0
20231213,173400,3981531825,3050,3050,3050,3050,0
20231213,173300,3981531825,3050,3050,3050,3050,0
20231213,173200,3981531825,3050,3050,3050,3050,0
20231213,173100,3981531825,3050,3050,3050,3050,0
20231213,173000,3981531825,3050,3050,3050,3050,0
20231213,172900,3981531825,3050,3050,3050,3050,0
20231213,172800,3981531825,3050,3050,3050,3050,0
20231213,172700,3981531825,3050,3050,3050,3050,0
20231213,172600,3981531825,3050,3050,3050,3050,0
20231213,172500,3981531825,3050,3050,3050,3050,0
20231213,172400,3981531825,3050,3050,3050,3050,0
20231213,172300,3981531825,3050,3050,3050,3050,0
20231213,172200,3981531825,3050,3050,3050,3050,0
20231213,172100,3981531825,3050,3050,3050,3050,0
20231213,172000,3981531825,3050,3050,3050,3050,0
20231213,171900,3981531825,3050,3050,3050,3050,0
20231213,171800,3981531825,3050,3050,3050,3050,0
20231213,171700,3981531825,3050,3050,3050,3050,0
20231213,171600,3981531825,3050,3050,3050,3050,0
20231213,171500,3981531825,3050,3050,3050,3050,0
20231213,171400,3981531825,3050,3050,3050,3050,0
20231213,171300,3981531825,3050,3050,3050,3050,0
20231213,171200,3981531825,3050,3050,3050,3050,0
20231213,171100,3981531825,3050,3050,3050,3050,0
20231213,171000,3981531825,3050,3050,3050,3050,0
20231213,170900,3981531825,3050,3050,3050,3050,0
20231213,170800,3981531825,3050,3050,3050,3050,0
20231213,170700,3981531825,3050,3050,3050,3050,0
20231213,170600,3981531825,3050,3050,3050,3050,18536
20231213,170500,3981531825,3050,3050,3050,3050,0
20231213,170400,3981531825,3050,3050,3050,3050,0
20231213,170300,3981531825,3050,3050,3050,3050,0
20231213,170200,3981531825,3050,3050,3050,3050,0
20231213,170100,3981531825,3050,3050,3050,3050,0
20231213,170000,3981531825,3050,3050,3050,3050,0
20231213,165900,3981531825,3050,3050,3050,3050,0
20231213,165800,3981531825,3050,3050,3050,3050,0
20231213,165700,3981531825,3050,3050,3050,3050,0
20231213,165600,3981531825,3050,3050,3050,3050,0
20231213,165500,3981531825,3050,3050,3050,3050,0
20231213,165400,3981531825,3050,3050,3050,3050,0
20231213,165300,3981531825,3050,3050,3050,3050,0
20231213,165200,3981531825,3050,3050,3050,3050,0
20231213,165100,3981531825,3050,3050,3050,3050,0
20231213,165000,3981531825,3050,3050,3050,3050,0
20231213,164900,3981531825,3050,3050,3050,3050,0
20231213,164800,3981531825,3050,3050,3050,3050,0
20231213,164700,3981531825,3050,3050,3050,3050,0
20231213,164600,3981531825,3050,3050,3050,3050,0
20231213,164500,3981531825,3050,3050,3050,3050,0
20231213,164400,3981531825,3050,3050,3050,3050,0
20231213,164300,3981531825,3050,3050,3050,3050,0
20231213,164200,3981531825,3050,3050,3050,3050,0
20231213,164100,3981531825,3050,3050,3050,3050,0
20231213,164000,3981531825,3050,3050,3050,3050,0
20231213,163900,3981531825,3050,3050,3050,3050,0
20231213,163800,3981531825,3050,3050,3050,3050,0
20231213,163700,3981531825,3050,3050,3050,3050,0
20231213,163600,3981531825,3050,3050,3050,3050,18536
20231213,163500,3981531825,3050,3050,3050,3050,0
20231213,163400,3981531825,3050,3050,3050,3050,0
20231213,163300,3981531825,3050,3050,3050,3050,0
20231213,163200,3981531825,3050,3050,3050,3050,0
20231213,163100,3981531825,3050,3050,3050,3050,0
20231213,163000,3981531825,3050,3050,3050,3050,0
20231213,162900,3981531825,3050,3050,3050,3050,0
20231213,162800,3981531825,3050,3050,3050,3050,0
20231213,162700,3981531825,3050,3050,3050,3050,0
20231213,162600,3981531825,3050,3050,3050,3050,0
20231213,162500,3981531825,3050,3050,3050,3050,0
20231213,162400,3981531825,3050,3050,3050,3050,0
20231213,162300,3981531825,3050,3050,3050,3050,0
20231213,162200,3981531825,3050,3050,3050,3050,0
20231213,162100,3981531825,3050,3050,3050,3050,0
20231213,162000,3981531825,3050,3050,3050,3050,0
20231213,161900,3981531825,3050,3050,3050,3050,0
20231213,161800,3981531825,3050,3050,3050,3050,0
20231213,161700,3981531825,3050,3050,3050,3050,0
20231213,161600,3981531825,3050,3050,3050,3050,0
20231213,161500,3981531825,3050,3050,3050,3050,0
20231213,161400,3981531825,3050,3050,3050,3050,0
20231213,161300,3981531825,3050,3050,3050,3050,0
20231213,161200,3981531825,3050,3050,3050,3050,0
20231213,161100,3981531825,3050,3050,3050,3050,0
20231213,161000,3981531825,3050,3050,3050,3050,0
20231213,160900,3981531825,3050,3050,3050,3050,0
20231213,160800,3981531825,3050,3050,3050,3050,0
20231213,160700,3981531825,3050,3050,3050,3050,0
20231213,160600,3981531825,3050,3050,3050,3050,18536
20231213,160500,3981531825,3050,3050,3050,3050,0
20231213,160400,3981531825,3050,3050,3050,3050,0
20231213,160300,3981531825,3050,3050,3050,3050,0
20231213,160200,3981531825,3050,3050,3050,3050,0
20231213,160100,3981531825,3050,3050,3050,3050,0
20231213,160000,3981531825,3050,3050,3050,3050,0
20231213,155900,3981531825,3050,3050,3050,3050,0
20231213,155800,3981531825,3050,3050,3050,3050,0
20231213,155700,3981531825,3050,3050,3050,3050,0
20231213,155600,3981531825,3050,3050,3050,3050,0
20231213,155500,3981531825,3050,3050,3050,3050,0
20231213,155400,3981531825,3050,3050,3050,3050,0
20231213,155300,3981531825,3050,3050,3050,3050,0
20231213,155200,3981531825,3050,3050,3050,3050,0
20231213,155100,3981531825,3050,3050,3050,3050,0
20231213,155000,3981531825,3050,3050,3050,3050,0
20231213,154900,3981531825,3050,3050,3050,3050,0
20231213,154800,3981531825,3050,3050,3050,3050,0
20231213,154700,3981531825,3050,3050,3050,3050,0
20231213,154600,3981531825,3050,3050,3050,3050,0
20231213,154500,3981531825,3050,3050,3050,3050,0
20231213,154400,3981531825,3050,3050,3050,3050,0
20231213,154300,3981531825,3050,3050,3050,3050,0
20231213,154200,3981531825,3050,3050,3050,3050,0
20231213,154100,3981531825,3050,3050,3050,3050,0
20231213,154000,3981531825,3050,3050,3050,3050,0
20231213,153900,3981531825,3050,3050,3050,3050,0
20231213,153800,3981531825,3050,3050,3050,3050,0
20231213,153700,3981531825,3050,3050,3050,3050,0
20231213,153600,3981531825,3050,3050,3050,3050,18536
20231213,153500,3981531825,3050,3050,3050,3050,0
20231213,153400,3981531825,3050,3050,3050,3050,0
20231213,153300,3981531825,3050,3050,3050,3050,0
20231213,153200,3981531825,3050,3050,3050,3050,0
20231213,153100,3981531825,3050,3050,3050,3050,0
20231213,153000,3981531825,3050,3050,3050,3050,18536
20231213,152900,3924997025,3060,3060,3060,3060,0
20231213,152800,3924997025,3060,3060,3060,3060,0
20231213,152700,3924997025,3060,3060,3060,3060,0
20231213,152600,3924997025,3060,3060,3060,3060,0
20231213,152500,3924997025,3060,3060,3060,3060,0
20231213,152400,3924997025,3060,3060,3060,3060,0
20231213,152300,3924997025,3060,3060,3060,3060,0
20231213,152200,3924997025,3060,3060,3060,3060,0
20231213,152100,3924997025,3060,3060,3060,3060,0
20231213,152000,3924997025,3060,3060,3060,3060,0
20231213,151900,3924997025,3060,3060,3060,3055,924
20231213,151800,3922171540,3060,3060,3060,3055,966
20231213,151700,3919216150,3065,3060,3065,3060,1012
20231213,151600,3916119415,3060,3055,3060,3055,884
20231213,151500,3913417640,3060,3055,3060,3055,52
20231213,151400,3913258525,3060,3065,3065,3060,2579
20231213,151300,3905366630,3065,3065,3065,3060,225
20231213,151200,3904678050,3065,3065,3065,3065,5
20231213,151100,3904662725,3065,3060,3065,3060,1261
20231213,151000,3900804060,3065,3060,3065,3055,3709
20231213,150900,3889456695,3065,3065,3065,3065,31
20231213,150800,3889361680,3065,3060,3065,3055,4235
20231213,150700,3876419800,3060,3065,3065,3060,5437
20231213,150600,3859782515,3065,3065,3065,3065,2
20231213,150500,3859776385,3065,3060,3065,3060,97
20231213,150400,3859479560,3065,3065,3065,3065,0
20231213,150300,3859479560,3065,3060,3065,3060,5315
20231213,150200,3843215655,3060,3060,3060,3060,437
20231213,150100,3841878435,3060,3065,3065,3060,2378
20231213,150000,3834601255,3065,3060,3065,3060,2400
20231213,145900,3827255255,3065,3065,3065,3060,4611
20231213,145800,3813142950,3065,3065,3065,3065,12865
20231213,145700,3773711725,3070,3070,3070,3070,0
20231213,145600,3773711725,3070,3070,3070,3070,101
20231213,145500,3773401655,3070,3065,3070,3065,357
20231213,145400,3772307185,3070,3065,3070,3065,273
20231213,145300,3771470075,3065,3065,3065,3065,5175
20231213,145200,3755608700,3070,3070,3070,3070,8
20231213,145100,3755584140,3065,3070,3070,3065,170
20231213,145000,3755062590,3070,3065,3070,3065,272
20231213,144900,3754228655,3070,3070,3070,3065,36
20231213,144800,3754118140,3070,3065,3070,3065,113
20231213,144700,3753771735,3070,3065,3070,3065,45
20231213,144600,3753633600,3070,3070,3075,3070,1419
20231213,144500,3749277015,3075,3070,3075,3070,835
20231213,144400,3746713555,3070,3070,3070,3070,4
20231213,144300,3746701275,3070,3065,3070,3065,385
20231213,144200,3745521200,3070,3075,3075,3070,2001
20231213,144100,3739378125,3065,3075,3075,3065,14213
20231213,144000,3695782930,3075,3070,3075,3070,58
20231213,143900,3695604815,3075,3075,3075,3075,2269
20231213,143800,3688627640,3080,3080,3080,3080,5
20231213,143700,3688612240,3080,3080,3080,3080,1085
20231213,143600,3685270440,3080,3080,3085,3080,7749
20231213,143500,3661403515,3080,3075,3080,3075,281
20231213,143400,3660539435,3070,3075,3075,3070,227
20231213,143300,3659841445,3075,3075,3075,3075,272
20231213,143200,3659005045,3075,3075,3075,3075,1
20231213,143100,3659001970,3080,3070,3080,3070,3160
20231213,143000,3649300745,3080,3080,3080,3080,1
20231213,142900,3649297665,3070,3075,3080,3070,428
20231213,142800,3647982195,3080,3075,3080,3075,2
20231213,142700,3647976040,3075,3075,3075,3075,1000
20231213,142600,3644901040,3075,3070,3075,3070,3414
20231213,142500,3634415145,3075,3080,3080,3075,4853
20231213,142400,3619488595,3080,3075,3080,3075,3001
20231213,142300,3610260515,3080,3080,3080,3080,978
20231213,142200,3607248275,3080,3080,3080,3075,6096
20231213,142100,3588494970,3080,3080,3080,3080,210
20231213,142000,3587848170,3075,3080,3080,3075,335
20231213,141900,3586817620,3080,3085,3085,3080,626
20231213,141800,3584889535,3080,3080,3080,3080,0
20231213,141700,3584889535,3080,3080,3085,3080,400
20231213,141600,3583657525,3080,3080,3080,3080,100
20231213,141500,3583349525,3080,3080,3080,3080,0
20231213,141400,3583349525,3080,3080,3080,3080,2
20231213,141300,3583343365,3085,3085,3085,3085,1
20231213,141200,3583340280,3080,3080,3080,3080,1360
20231213,141100,3579151480,3080,3085,3085,3080,2001
20231213,141000,3572988395,3075,3075,3075,3075,0
20231213,140900,3572988395,3075,3085,3085,3075,2
20231213,140800,3572982235,3080,3085,3085,3080,1116
20231213,140700,3569544790,3085,3085,3085,3085,1
20231213,140600,3569541705,3085,3085,3085,3085,1
20231213,140500,3569538620,3080,3080,3080,3080,150
20231213,140400,3569076620,3080,3080,3080,3080,0
20231213,140300,3569076620,3080,3080,3080,3080,100
20231213,140200,3568768620,3080,3080,3080,3080,0
20231213,140100,3568768620,3080,3080,3080,3080,2000
20231213,140000,3562608620,3080,3080,3080,3080,0
20231213,135900,3562608620,3080,3080,3080,3080,415
20231213,135800,3561330420,3080,3080,3080,3080,239
20231213,135700,3560594300,3085,3085,3085,3085,2
20231213,135600,3560588130,3085,3085,3085,3085,10
20231213,135500,3560557280,3080,3080,3080,3080,0
20231213,135400,3560557280,3080,3085,3090,3080,2045
20231213,135300,3554257070,3090,3090,3090,3090,83
20231213,135200,3554000600,3090,3090,3090,3090,200
20231213,135100,3553382600,3090,3090,3090,3090,3244
20231213,135000,3543358640,3090,3090,3090,3090,1256
20231213,134900,3539477600,3090,3090,3090,3090,0
20231213,134800,3539477600,3090,3090,3090,3090,0
20231213,134700,3539477600,3090,3090,3090,3090,582
20231213,134600,3537679220,3090,3090,3090,3090,1
20231213,134500,3537676130,3080,3085,3085,3080,792
20231213,134400,3535232860,3085,3085,3085,3085,100
20231213,134300,3534924360,3085,3080,3085,3080,33
20231213,134200,3534822570,3085,3085,3085,3085,0
20231213,134100,3534822570,3085,3085,3085,3085,0
20231213,134000,3534822570,3085,3085,3085,3085,0
20231213,133900,3534822570,3085,3085,3085,3085,56
20231213,133800,3534649810,3080,3080,3080,3080,0
20231213,133700,3534649810,3080,3080,3080,3080,0
20231213,133600,3534649810,3080,3080,3080,3080,2
20231213,133500,3534643650,3080,3080,3080,3080,592
20231213,133400,3532820290,3075,3080,3080,3075,3100
20231213,133300,3523287290,3080,3080,3080,3080,906
20231213,133200,3520496810,3080,3080,3080,3080,83
20231213,133100,3520241170,3080,3080,3080,3080,0
20231213,133000,3520241170,3080,3080,3080,3080,1
20231213,132900,3520238090,3085,3075,3085,3075,2556
20231213,132800,3512374900,3075,3075,3075,3075,1595
20231213,132700,3507470275,3075,3075,3075,3075,49
20231213,132600,3507319600,3075,3075,3075,3075,2365
20231213,132500,3500047225,3080,3080,3080,3080,4540
20231213,132400,3486064025,3080,3080,3080,3080,0
20231213,132300,3486064025,3080,3080,3080,3080,0
20231213,132200,3486064025,3080,3080,3080,3080,124
20231213,132100,3485682105,3080,3080,3080,3080,1
20231213,132000,3485679025,3085,3085,3085,3085,0
20231213,131900,3485679025,3085,3085,3085,3085,0
20231213,131800,3485679025,3085,3085,3085,3085,3
20231213,131700,3485669770,3080,3080,3080,3080,0
20231213,131600,3485669770,3080,3080,3085,3080,18
20231213,131500,3485614325,3080,3080,3085,3080,360
20231213,131400,3484505520,3080,3080,3080,3080,8048
20231213,131300,3459717680,3080,3090,3090,3080,2466
20231213,131200,3452120375,3090,3090,3090,3090,0
20231213,131100,3452120375,3090,3085,3090,3085,141
20231213,131000,3451685385,3085,3085,3085,3085,54
20231213,130900,3451518795,3090,3090,3090,3090,1
20231213,130800,3451515705,3085,3085,3085,3085,0
20231213,130700,3451515705,3085,3085,3085,3085,30
20231213,130600,3451423155,3090,3090,3090,3090,1
20231213,130500,3451420065,3090,3090,3090,3090,0
20231213,130400,3451420065,3090,3090,3090,3090,23
20231213,130300,3451348995,3090,3085,3090,3085,1206
20231213,130200,3447628455,3085,3085,3085,3085,20
20231213,130100,3447566755,3085,3085,3085,3085,878
20231213,130000,3444858125,3085,3085,3085,3085,1199
20231213,125900,3441159210,3085,3090,3090,3085,408
20231213,125800,3439900525,3085,3090,3090,3085,517
20231213,125700,3438304695,3085,3085,3085,3085,1
20231213,125600,3438301610,3090,3090,3090,3090,1
20231213,125500,3438298520,3085,3090,3090,3085,2487
20231213,125400,3430625625,3090,3095,3095,3090,207
20231213,125300,3429985885,3095,3090,3095,3090,1573
20231213,125200,3425125040,3085,3085,3090,3085,1969
20231213,125100,3419050670,3085,3085,3090,3085,2361
20231213,125000,3411766875,3090,3090,3090,3090,0
20231213,124900,3411766875,3090,3090,3090,3090,216
20231213,124800,3411099435,3095,3095,3095,3095,2
20231213,124700,3411093245,3090,3095,3095,3085,637
20231213,124600,3409127095,3095,3095,3095,3095,2
20231213,124500,3409120905,3085,3085,3085,3085,100
20231213,124400,3408812405,3095,3095,3095,3095,0
20231213,124300,3408812405,3095,3095,3095,3095,0
20231213,124200,3408812405,3095,3095,3095,3085,11115
20231213,124100,3374511685,3090,3090,3090,3090,0
20231213,124000,3374511685,3090,3090,3090,3090,1
20231213,123900,3374508595,3100,3095,3100,3095,2001
20231213,123800,3368315495,3095,3095,3095,3095,13
20231213,123700,3368275260,3095,3095,3095,3095,1017
20231213,123600,3365127645,3095,3095,3095,3095,171
20231213,123500,3364598400,3095,3095,3095,3095,1223
20231213,123400,3360813215,3090,3090,3090,3085,2569
20231213,123300,3352876005,3090,3090,3090,3090,0
20231213,123200,3352876005,3090,3090,3090,3090,30
20231213,123100,3352783305,3090,3090,3090,3090,587
20231213,123000,3350969475,3090,3090,3090,3090,303
20231213,122900,3350033205,3095,3095,3095,3095,1
20231213,122800,3350030110,3090,3090,3090,3090,3790
20231213,122700,3338319010,3090,3090,3090,3090,207
20231213,122600,3337679380,3095,3095,3095,3095,0
20231213,122500,3337679380,3095,3090,3095,3090,281
20231213,122400,3336811085,3090,3090,3090,3090,200
20231213,122300,3336193085,3095,3095,3095,3095,305
20231213,122200,3335249110,3095,3095,3095,3095,19
20231213,122100,3335190305,3095,3090,3095,3090,424
20231213,122000,3333880060,3090,3090,3090,3090,101
20231213,121900,3333567970,3090,3090,3090,3090,246
20231213,121800,3332807830,3100,3100,3100,3100,0
20231213,121700,3332807830,3100,3100,3100,3100,41
20231213,121600,3332680730,3095,3095,3095,3095,269
20231213,121500,3331848175,3095,3095,3095,3095,0
20231213,121400,3331848175,3095,3095,3095,3095,755
20231213,121300,3329511450,3095,3095,3095,3095,2
20231213,121200,3329505260,3095,3095,3095,3095,15
20231213,121100,3329458835,3095,3095,3095,3095,0
20231213,121000,3329458835,3095,3095,3095,3095,0
20231213,120900,3329458835,3095,3095,3095,3095,2580
20231213,120800,3321473735,3090,3090,3090,3090,0
20231213,120700,3321473735,3090,3090,3090,3090,0
20231213,120600,3321473735,3090,3090,3090,3090,113
20231213,120500,3321124565,3095,3095,3095,3095,0
20231213,120400,3321124565,3095,3090,3095,3090,907
20231213,120300,3318319250,3090,3090,3090,3090,6
20231213,120200,3318300710,3095,3095,3095,3095,0
20231213,120100,3318300710,3095,3095,3095,3095,0
20231213,120000,3318300710,3095,3090,3095,3090,1969
20231213,115900,3312216495,3095,3095,3095,3095,7
20231213,115800,3312194830,3090,3090,3090,3090,1507
20231213,115700,3307538200,3090,3090,3090,3090,3644
20231213,115600,3296278240,3095,3095,3095,3095,0
20231213,115500,3296278240,3095,3095,3095,3095,101
20231213,115400,3295965645,3095,3095,3095,3095,114
20231213,115300,3295612815,3095,3090,3095,3090,1700
20231213,115200,3290359805,3090,3090,3090,3090,0
20231213,115100,3290359805,3090,3090,3090,3090,11
20231213,115000,3290325815,3095,3095,3095,3095,71
20231213,114900,3290106070,3095,3095,3095,3095,0
20231213,114800,3290106070,3095,3090,3095,3090,1366
20231213,114700,3285885120,3090,3090,3090,3090,1096
20231213,114600,3282498480,3095,3095,3095,3095,9
20231213,114500,3282470625,3095,3095,3095,3085,331
20231213,114400,3281449350,3090,3090,3090,3090,318
20231213,114300,3280466730,3090,3085,3090,3085,16
20231213,114200,3280417295,3085,3090,3090,3085,6845
20231213,114100,3259276245,3095,3095,3095,3095,0
20231213,114000,3259276245,3095,3090,3095,3090,46
20231213,113900,3259134100,3090,3090,3090,3090,5000
20231213,113800,3243684100,3090,3090,3090,3090,691
20231213,113700,3241548910,3095,3095,3095,3095,96
20231213,113600,3241251790,3100,3100,3100,3100,0
20231213,113500,3241251790,3100,3100,3100,3090,2425
20231213,113400,3233744360,3100,3090,3100,3090,34
20231213,113300,3233639290,3100,3095,3100,3090,1258
20231213,113200,3229749995,3100,3095,3100,3095,115
20231213,113100,3229394055,3095,3095,3095,3095,63
20231213,113000,3229199070,3095,3095,3095,3095,1000
20231213,112900,3226104070,3095,3095,3095,3095,1056
20231213,112800,3222835750,3095,3095,3095,3095,0
20231213,112700,3222835750,3095,3090,3095,3090,1623
20231213,112600,3217820665,3090,3100,3100,3090,3354
20231213,112500,3207446795,3095,3095,3100,3095,903
20231213,112400,3204652000,3100,3095,3100,3095,7664
20231213,112300,3180931905,3100,3100,3100,3095,102
20231213,112200,3180616205,3095,3095,3100,3095,770
20231213,112100,3178233050,3100,3095,3100,3095,701
20231213,112000,3176063450,3100,3095,3100,3095,527
20231213,111900,3174432365,3100,3100,3100,3090,1413
20231213,111800,3170060115,3095,3095,3095,3095,265
20231213,111700,3169239940,3100,3100,3100,3100,0
20231213,111600,3169239940,3100,3100,3100,3095,2940
20231213,111500,3160129115,3100,3100,3100,3100,2579
20231213,111400,3152134215,3100,3105,3105,3100,12
20231213,111300,3152096985,3105,3100,3105,3100,2519
20231213,111200,3144288075,3095,3095,3095,3095,1142
20231213,111100,3140753585,3095,3095,3095,3090,22
20231213,111000,3140685595,3090,3085,3090,3085,1203
20231213,110900,3136971370,3090,3090,3090,3090,1485
20231213,110800,3132382720,3090,3090,3090,3090,305
20231213,110700,3131440270,3085,3095,3095,3085,1664
20231213,110600,3126305465,3090,3090,3095,3085,1432
20231213,110500,3121887625,3095,3095,3095,3090,6221
20231213,110400,3102661500,3090,3095,3095,3090,858
20231213,110300,3100008490,3095,3095,3095,3090,3297
20231213,110200,3089815705,3100,3095,3100,3095,101
20231213,110100,3089503105,3100,3095,3100,3095,3254
20231213,110000,3079430710,3095,3105,3105,3095,2173
20231213,105900,3072697075,3105,3105,3105,3105,1
20231213,105800,3072693970,3095,3095,3105,3095,3317
20231213,105700,3062417835,3105,3095,3105,3095,2008
20231213,105600,3056197795,3105,3105,3105,3100,3670
20231213,105500,3044812590,3105,3105,3105,3100,514
20231213,105400,3043216685,3105,3105,3105,3105,727
20231213,105300,3040959350,3105,3105,3105,3105,1700
20231213,105200,3035680850,3105,3100,3105,3100,3339
20231213,105100,3025328150,3100,3100,3100,3095,759
20231213,105000,3022975300,3100,3100,3105,3100,1152
20231213,104900,3019404090,3100,3100,3100,3095,119
20231213,104800,3019035205,3100,3100,3105,3095,386
20231213,104700,3017840390,3105,3095,3105,3095,370
20231213,104600,3016694960,3095,3100,3100,3095,3920
20231213,104500,3004545215,3105,3105,3105,3100,341
20231213,104400,3003488010,3105,3105,3105,3105,161
20231213,104300,3002988105,3105,3105,3110,3100,1395
20231213,104200,2998658500,3105,3100,3105,3100,1552
20231213,104100,2993847050,3100,3105,3105,3100,188
20231213,104000,2993263750,3105,3105,3110,3100,10472
20231213,103900,2960787990,3110,3105,3110,3105,1482
20231213,103800,2956185625,3105,3110,3110,3105,1008
20231213,103700,2953055740,3105,3105,3105,3105,1472
20231213,103600,2948485180,3105,3110,3110,3105,552
20231213,103500,2946770275,3110,3105,3110,3105,1623
20231213,103400,2941730835,3105,3105,3110,3105,2544
20231213,103300,2933826710,3100,3105,3105,3100,945
20231213,103200,2930892585,3100,3105,3105,3100,2074
20231213,103100,2924462980,3105,3105,3105,3105,159
20231213,103000,2923969285,3105,3100,3110,3100,3351
20231213,102900,2913570840,3105,3100,3105,3100,1675
20231213,102800,2908372320,3105,3105,3110,3100,8776
20231213,102700,2881155475,3105,3100,3110,3100,5874
20231213,102600,2862937065,3100,3115,3115,3100,25519
20231213,102500,2783753445,3115,3110,3115,3105,1651
20231213,102400,2778624965,3105,3120,3120,3105,9039
20231213,102300,2750469205,3120,3110,3120,3110,6333
20231213,102200,2730773565,3110,3120,3120,3110,12429
20231213,102100,2692080730,3120,3120,3120,3120,639
20231213,102000,2690087050,3125,3120,3125,3115,2883
20231213,101900,2681080275,3120,3115,3120,3110,7379
20231213,101800,2658098035,3120,3120,3120,3115,1478
20231213,101700,2653492230,3115,3115,3115,3115,6217
20231213,101600,2634126275,3115,3120,3125,3115,2565
20231213,101500,2626123480,3120,3115,3125,3115,1389
20231213,101400,2621793595,3115,3125,3130,3115,6542
20231213,101300,2601363865,3125,3140,3140,3120,20515
20231213,101200,2537236390,3140,3135,3145,3130,3856
20231213,101100,2525138160,3135,3135,3135,3130,8912
20231213,101000,2497236020,3130,3145,3145,3130,19064
20231213,100900,2437432510,3150,3150,3150,3130,40436
20231213,100800,2310318815,3150,3125,3155,3120,64599
20231213,100700,2107364890,3125,3120,3125,3120,3228
20231213,100600,2097293350,3120,3120,3130,3115,18239
20231213,100500,2040321905,3120,3115,3120,3115,1589
20231213,100400,2035366160,3110,3115,3120,3110,5427
20231213,100300,2018462670,3115,3115,3120,3110,3538
20231213,100200,2007454350,3120,3110,3135,3110,27607
20231213,100100,1921208655,3110,3100,3110,3100,4031
20231213,100000,1908692500,3100,3100,3105,3100,4732
20231213,095900,1894023290,3105,3110,3110,3100,10803
20231213,095800,1860484185,3100,3105,3110,3100,3962
20231213,095700,1848184670,3105,3105,3105,3105,74
20231213,095600,1847954900,3110,3105,3120,3105,5327
20231213,095500,1831361030,3110,3105,3110,3100,1761
20231213,095400,1825893465,3110,3110,3110,3100,16
20231213,095300,1825843780,3100,3105,3110,3100,534
20231213,095200,1824186100,3105,3105,3105,3105,1148
20231213,095100,1820621560,3100,3100,3105,3100,895
20231213,095000,1817847055,3105,3105,3110,3095,9478
20231213,094900,1788445950,3105,3115,3115,3105,18913
20231213,094800,1729658965,3115,3115,3120,3115,2047
20231213,094700,1723282555,3115,3120,3120,3110,4713
20231213,094600,1708605500,3115,3115,3125,3110,18751
20231213,094500,1650147000,3110,3140,3140,3110,12824
20231213,094400,1610085575,3140,3125,3145,3120,29950
20231213,094300,1516252035,3125,3135,3135,3125,5973
20231213,094200,1497564720,3135,3110,3135,3105,7857
20231213,094100,1472981485,3105,3125,3125,3105,13826
20231213,094000,1429925565,3120,3130,3130,3115,24670
20231213,093900,1352875660,3125,3125,3140,3120,17115
20231213,093800,1299293860,3125,3130,3130,3120,7917
20231213,093700,1274547195,3130,3135,3140,3125,15536
20231213,093600,1225893005,3130,3120,3135,3120,13286
20231213,093500,1184343055,3120,3120,3125,3120,6747
20231213,093400,1163292410,3120,3125,3130,3120,9513
20231213,093300,1133579945,3125,3135,3135,3120,28027
20231213,093200,1045971675,3135,3125,3145,3125,41203
20231213,093100,916797135,3125,3115,3125,3110,13817
20231213,093000,873675670,3115,3110,3115,3105,2336
20231213,092900,866407350,3110,3105,3110,3100,3731
20231213,092800,854830110,3105,3115,3115,3100,11558
20231213,092700,818904220,3115,3110,3115,3110,3368
20231213,092600,808426480,3100,3100,3120,3100,5393
20231213,092500,791670160,3105,3100,3110,3100,3598
20231213,092400,780490495,3095,3100,3105,3095,4579
20231213,092300,766295930,3105,3115,3115,3100,8146
20231213,092200,740976760,3115,3110,3115,3105,2796
20231213,092100,732275685,3110,3125,3125,3100,12203
20231213,092000,694276215,3125,3105,3125,3105,23222
20231213,091900,621946695,3105,3110,3115,3100,12353
20231213,091800,583569805,3110,3100,3115,3095,14273
20231213,091700,539316880,3100,3115,3120,3100,40918
20231213,091600,412213930,3120,3100,3125,3095,65461
20231213,091500,208566010,3100,3085,3100,3080,17255
20231213,091400,155220145,3080,3075,3080,3075,378
20231213,091300,154057595,3080,3080,3085,3080,964
20231213,091200,151088465,3080,3080,3080,3080,2009
20231213,091100,144900745,3080,3080,3080,3080,1907
20231213,091000,139027185,3090,3075,3095,3075,13506
20231213,090900,97367145,3075,3075,3075,3075,1
20231213,090800,97364070,3075,3075,3075,3065,2623
20231213,090700,89310175,3075,3075,3075,3070,742
20231213,090600,87032055,3075,3085,3085,3065,1215
20231213,090500,83307745,3085,3090,3090,3065,8829
20231213,090400,56128305,3090,3080,3100,3075,10568
20231213,090300,23492530,3075,3080,3080,3075,1246
20231213,090200,19655850,3080,3070,3080,3070,1304
20231213,090100,15639840,3080,3075,3080,3070,1006
20231213,090000,12546385,3075,3080,3080,3060,4078
Reference in New Issue Copy Permalink