ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/119850/min/candle-20241223.csv

684 lines
34 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
20241223,202100,4555555070,9230,9230,9230,9230,21373
20241223,202000,4555555070,9230,9230,9230,9230,0
20241223,201900,4555555070,9230,9230,9230,9230,0
20241223,201800,4555555070,9230,9230,9230,9230,0
20241223,201700,4555555070,9230,9230,9230,9230,0
20241223,201600,4555555070,9230,9230,9230,9230,0
20241223,201500,4555555070,9230,9230,9230,9230,0
20241223,201400,4555555070,9230,9230,9230,9230,0
20241223,201300,4555555070,9230,9230,9230,9230,0
20241223,201200,4555555070,9230,9230,9230,9230,0
20241223,201100,4555555070,9230,9230,9230,9230,0
20241223,201000,4555555070,9230,9230,9230,9230,0
20241223,200900,4555555070,9230,9230,9230,9230,0
20241223,200800,4555555070,9230,9230,9230,9230,0
20241223,200700,4555555070,9230,9230,9230,9230,0
20241223,200600,4555555070,9230,9230,9230,9230,0
20241223,200500,4555555070,9230,9230,9230,9230,0
20241223,200400,4555555070,9230,9230,9230,9230,0
20241223,200300,4555555070,9230,9230,9230,9230,0
20241223,200200,4555555070,9230,9230,9230,9230,0
20241223,200100,4555555070,9230,9230,9230,9230,0
20241223,200000,4555555070,9230,9230,9230,9230,0
20241223,195900,4555555070,9230,9230,9230,9230,0
20241223,195800,4555555070,9230,9230,9230,9230,0
20241223,195700,4555555070,9230,9230,9230,9230,0
20241223,195600,4555555070,9230,9230,9230,9230,0
20241223,195500,4555555070,9230,9230,9230,9230,0
20241223,195400,4555555070,9230,9230,9230,9230,0
20241223,195300,4555555070,9230,9230,9230,9230,0
20241223,195200,4555555070,9230,9230,9230,9230,0
20241223,195100,4555555070,9230,9230,9230,9230,21373
20241223,195000,4555555070,9230,9230,9230,9230,0
20241223,194900,4555555070,9230,9230,9230,9230,0
20241223,194800,4555555070,9230,9230,9230,9230,0
20241223,194700,4555555070,9230,9230,9230,9230,0
20241223,194600,4555555070,9230,9230,9230,9230,0
20241223,194500,4555555070,9230,9230,9230,9230,0
20241223,194400,4555555070,9230,9230,9230,9230,0
20241223,194300,4555555070,9230,9230,9230,9230,0
20241223,194200,4555555070,9230,9230,9230,9230,0
20241223,194100,4555555070,9230,9230,9230,9230,0
20241223,194000,4555555070,9230,9230,9230,9230,0
20241223,193900,4555555070,9230,9230,9230,9230,0
20241223,193800,4555555070,9230,9230,9230,9230,0
20241223,193700,4555555070,9230,9230,9230,9230,0
20241223,193600,4555555070,9230,9230,9230,9230,0
20241223,193500,4555555070,9230,9230,9230,9230,0
20241223,193400,4555555070,9230,9230,9230,9230,0
20241223,193300,4555555070,9230,9230,9230,9230,0
20241223,193200,4555555070,9230,9230,9230,9230,0
20241223,193100,4555555070,9230,9230,9230,9230,0
20241223,193000,4555555070,9230,9230,9230,9230,0
20241223,192900,4555555070,9230,9230,9230,9230,0
20241223,192800,4555555070,9230,9230,9230,9230,0
20241223,192700,4555555070,9230,9230,9230,9230,0
20241223,192600,4555555070,9230,9230,9230,9230,0
20241223,192500,4555555070,9230,9230,9230,9230,0
20241223,192400,4555555070,9230,9230,9230,9230,0
20241223,192300,4555555070,9230,9230,9230,9230,0
20241223,192200,4555555070,9230,9230,9230,9230,0
20241223,192100,4555555070,9230,9230,9230,9230,21373
20241223,192000,4555555070,9230,9230,9230,9230,0
20241223,191900,4555555070,9230,9230,9230,9230,0
20241223,191800,4555555070,9230,9230,9230,9230,0
20241223,191700,4555555070,9230,9230,9230,9230,0
20241223,191600,4555555070,9230,9230,9230,9230,0
20241223,191500,4555555070,9230,9230,9230,9230,0
20241223,191400,4555555070,9230,9230,9230,9230,0
20241223,191300,4555555070,9230,9230,9230,9230,0
20241223,191200,4555555070,9230,9230,9230,9230,0
20241223,191100,4555555070,9230,9230,9230,9230,0
20241223,191000,4555555070,9230,9230,9230,9230,0
20241223,190900,4555555070,9230,9230,9230,9230,0
20241223,190800,4555555070,9230,9230,9230,9230,0
20241223,190700,4555555070,9230,9230,9230,9230,0
20241223,190600,4555555070,9230,9230,9230,9230,0
20241223,190500,4555555070,9230,9230,9230,9230,0
20241223,190400,4555555070,9230,9230,9230,9230,0
20241223,190300,4555555070,9230,9230,9230,9230,0
20241223,190200,4555555070,9230,9230,9230,9230,0
20241223,190100,4555555070,9230,9230,9230,9230,0
20241223,190000,4555555070,9230,9230,9230,9230,0
20241223,185900,4555555070,9230,9230,9230,9230,0
20241223,185800,4555555070,9230,9230,9230,9230,0
20241223,185700,4555555070,9230,9230,9230,9230,0
20241223,185600,4555555070,9230,9230,9230,9230,0
20241223,185500,4555555070,9230,9230,9230,9230,0
20241223,185400,4555555070,9230,9230,9230,9230,0
20241223,185300,4555555070,9230,9230,9230,9230,0
20241223,185200,4555555070,9230,9230,9230,9230,0
20241223,185100,4555555070,9230,9230,9230,9230,21373
20241223,185000,4555555070,9230,9230,9230,9230,0
20241223,184900,4555555070,9230,9230,9230,9230,0
20241223,184800,4555555070,9230,9230,9230,9230,0
20241223,184700,4555555070,9230,9230,9230,9230,0
20241223,184600,4555555070,9230,9230,9230,9230,0
20241223,184500,4555555070,9230,9230,9230,9230,0
20241223,184400,4555555070,9230,9230,9230,9230,0
20241223,184300,4555555070,9230,9230,9230,9230,0
20241223,184200,4555555070,9230,9230,9230,9230,0
20241223,184100,4555555070,9230,9230,9230,9230,0
20241223,184000,4555555070,9230,9230,9230,9230,0
20241223,183900,4555555070,9230,9230,9230,9230,0
20241223,183800,4555555070,9230,9230,9230,9230,0
20241223,183700,4555555070,9230,9230,9230,9230,0
20241223,183600,4555555070,9230,9230,9230,9230,0
20241223,183500,4555555070,9230,9230,9230,9230,0
20241223,183400,4555555070,9230,9230,9230,9230,0
20241223,183300,4555555070,9230,9230,9230,9230,0
20241223,183200,4555555070,9230,9230,9230,9230,0
20241223,183100,4555555070,9230,9230,9230,9230,0
20241223,183000,4555555070,9230,9230,9230,9230,0
20241223,182900,4555555070,9230,9230,9230,9230,0
20241223,182800,4555555070,9230,9230,9230,9230,0
20241223,182700,4555555070,9230,9230,9230,9230,0
20241223,182600,4555555070,9230,9230,9230,9230,0
20241223,182500,4555555070,9230,9230,9230,9230,0
20241223,182400,4555555070,9230,9230,9230,9230,0
20241223,182300,4555555070,9230,9230,9230,9230,0
20241223,182200,4555555070,9230,9230,9230,9230,0
20241223,182100,4555555070,9230,9230,9230,9230,21373
20241223,182000,4555555070,9230,9230,9230,9230,0
20241223,181900,4555555070,9230,9230,9230,9230,0
20241223,181800,4555555070,9230,9230,9230,9230,0
20241223,181700,4555555070,9230,9230,9230,9230,0
20241223,181600,4555555070,9230,9230,9230,9230,0
20241223,181500,4555555070,9230,9230,9230,9230,0
20241223,181400,4555555070,9230,9230,9230,9230,0
20241223,181300,4555555070,9230,9230,9230,9230,0
20241223,181200,4555555070,9230,9230,9230,9230,0
20241223,181100,4555555070,9230,9230,9230,9230,0
20241223,181000,4555555070,9230,9230,9230,9230,0
20241223,180900,4555555070,9230,9230,9230,9230,0
20241223,180800,4555555070,9230,9230,9230,9230,0
20241223,180700,4555555070,9230,9230,9230,9230,0
20241223,180600,4555555070,9230,9230,9230,9230,0
20241223,180500,4555555070,9230,9230,9230,9230,0
20241223,180400,4555555070,9230,9230,9230,9230,0
20241223,180300,4555555070,9230,9230,9230,9230,0
20241223,180200,4555555070,9230,9230,9230,9230,0
20241223,180100,4555555070,9230,9230,9230,9230,0
20241223,180000,4555555070,9230,9230,9230,9230,0
20241223,175900,4555555070,9230,9230,9230,9230,0
20241223,175800,4555555070,9230,9230,9230,9230,0
20241223,175700,4555555070,9230,9230,9230,9230,0
20241223,175600,4555555070,9230,9230,9230,9230,0
20241223,175500,4555555070,9230,9230,9230,9230,0
20241223,175400,4555555070,9230,9230,9230,9230,0
20241223,175300,4555555070,9230,9230,9230,9230,0
20241223,175200,4555555070,9230,9230,9230,9230,0
20241223,175100,4555555070,9230,9230,9230,9230,21373
20241223,175000,4555555070,9230,9230,9230,9230,0
20241223,174900,4555555070,9230,9230,9230,9230,0
20241223,174800,4555555070,9230,9230,9230,9230,0
20241223,174700,4555555070,9230,9230,9230,9230,0
20241223,174600,4555555070,9230,9230,9230,9230,0
20241223,174500,4555555070,9230,9230,9230,9230,0
20241223,174400,4555555070,9230,9230,9230,9230,0
20241223,174300,4555555070,9230,9230,9230,9230,0
20241223,174200,4555555070,9230,9230,9230,9230,0
20241223,174100,4555555070,9230,9230,9230,9230,0
20241223,174000,4555555070,9230,9230,9230,9230,0
20241223,173900,4555555070,9230,9230,9230,9230,0
20241223,173800,4555555070,9230,9230,9230,9230,0
20241223,173700,4555555070,9230,9230,9230,9230,0
20241223,173600,4555555070,9230,9230,9230,9230,0
20241223,173500,4555555070,9230,9230,9230,9230,0
20241223,173400,4555555070,9230,9230,9230,9230,0
20241223,173300,4555555070,9230,9230,9230,9230,0
20241223,173200,4555555070,9230,9230,9230,9230,0
20241223,173100,4555555070,9230,9230,9230,9230,0
20241223,173000,4555555070,9230,9230,9230,9230,0
20241223,172900,4555555070,9230,9230,9230,9230,0
20241223,172800,4555555070,9230,9230,9230,9230,0
20241223,172700,4555555070,9230,9230,9230,9230,0
20241223,172600,4555555070,9230,9230,9230,9230,0
20241223,172500,4555555070,9230,9230,9230,9230,0
20241223,172400,4555555070,9230,9230,9230,9230,0
20241223,172300,4555555070,9230,9230,9230,9230,0
20241223,172200,4555555070,9230,9230,9230,9230,0
20241223,172100,4555555070,9230,9230,9230,9230,21373
20241223,172000,4555555070,9230,9230,9230,9230,0
20241223,171900,4555555070,9230,9230,9230,9230,0
20241223,171800,4555555070,9230,9230,9230,9230,0
20241223,171700,4555555070,9230,9230,9230,9230,0
20241223,171600,4555555070,9230,9230,9230,9230,0
20241223,171500,4555555070,9230,9230,9230,9230,0
20241223,171400,4555555070,9230,9230,9230,9230,0
20241223,171300,4555555070,9230,9230,9230,9230,0
20241223,171200,4555555070,9230,9230,9230,9230,0
20241223,171100,4555555070,9230,9230,9230,9230,0
20241223,171000,4555555070,9230,9230,9230,9230,0
20241223,170900,4555555070,9230,9230,9230,9230,0
20241223,170800,4555555070,9230,9230,9230,9230,0
20241223,170700,4555555070,9230,9230,9230,9230,0
20241223,170600,4555555070,9230,9230,9230,9230,0
20241223,170500,4555555070,9230,9230,9230,9230,0
20241223,170400,4555555070,9230,9230,9230,9230,0
20241223,170300,4555555070,9230,9230,9230,9230,0
20241223,170200,4555555070,9230,9230,9230,9230,0
20241223,170100,4555555070,9230,9230,9230,9230,0
20241223,170000,4555555070,9230,9230,9230,9230,0
20241223,165900,4555555070,9230,9230,9230,9230,0
20241223,165800,4555555070,9230,9230,9230,9230,0
20241223,165700,4555555070,9230,9230,9230,9230,0
20241223,165600,4555555070,9230,9230,9230,9230,0
20241223,165500,4555555070,9230,9230,9230,9230,0
20241223,165400,4555555070,9230,9230,9230,9230,0
20241223,165300,4555555070,9230,9230,9230,9230,0
20241223,165200,4555555070,9230,9230,9230,9230,0
20241223,165100,4555555070,9230,9230,9230,9230,21373
20241223,165000,4555555070,9230,9230,9230,9230,0
20241223,164900,4555555070,9230,9230,9230,9230,0
20241223,164800,4555555070,9230,9230,9230,9230,0
20241223,164700,4555555070,9230,9230,9230,9230,0
20241223,164600,4555555070,9230,9230,9230,9230,0
20241223,164500,4555555070,9230,9230,9230,9230,0
20241223,164400,4555555070,9230,9230,9230,9230,0
20241223,164300,4555555070,9230,9230,9230,9230,0
20241223,164200,4555555070,9230,9230,9230,9230,0
20241223,164100,4555555070,9230,9230,9230,9230,0
20241223,164000,4555555070,9230,9230,9230,9230,0
20241223,163900,4555555070,9230,9230,9230,9230,0
20241223,163800,4555555070,9230,9230,9230,9230,0
20241223,163700,4555555070,9230,9230,9230,9230,0
20241223,163600,4555555070,9230,9230,9230,9230,0
20241223,163500,4555555070,9230,9230,9230,9230,0
20241223,163400,4555555070,9230,9230,9230,9230,0
20241223,163300,4555555070,9230,9230,9230,9230,0
20241223,163200,4555555070,9230,9230,9230,9230,0
20241223,163100,4555555070,9230,9230,9230,9230,0
20241223,163000,4555555070,9230,9230,9230,9230,0
20241223,162900,4555555070,9230,9230,9230,9230,0
20241223,162800,4555555070,9230,9230,9230,9230,0
20241223,162700,4555555070,9230,9230,9230,9230,0
20241223,162600,4555555070,9230,9230,9230,9230,0
20241223,162500,4555555070,9230,9230,9230,9230,0
20241223,162400,4555555070,9230,9230,9230,9230,0
20241223,162300,4555555070,9230,9230,9230,9230,0
20241223,162200,4555555070,9230,9230,9230,9230,0
20241223,162100,4555555070,9230,9230,9230,9230,21373
20241223,162000,4555555070,9230,9230,9230,9230,0
20241223,161900,4555555070,9230,9230,9230,9230,0
20241223,161800,4555555070,9230,9230,9230,9230,0
20241223,161700,4555555070,9230,9230,9230,9230,0
20241223,161600,4555555070,9230,9230,9230,9230,0
20241223,161500,4555555070,9230,9230,9230,9230,0
20241223,161400,4555555070,9230,9230,9230,9230,0
20241223,161300,4555555070,9230,9230,9230,9230,0
20241223,161200,4555555070,9230,9230,9230,9230,0
20241223,161100,4555555070,9230,9230,9230,9230,0
20241223,161000,4555555070,9230,9230,9230,9230,0
20241223,160900,4555555070,9230,9230,9230,9230,0
20241223,160800,4555555070,9230,9230,9230,9230,0
20241223,160700,4555555070,9230,9230,9230,9230,0
20241223,160600,4555555070,9230,9230,9230,9230,0
20241223,160500,4555555070,9230,9230,9230,9230,0
20241223,160400,4555555070,9230,9230,9230,9230,0
20241223,160300,4555555070,9230,9230,9230,9230,0
20241223,160200,4555555070,9230,9230,9230,9230,0
20241223,160100,4555555070,9230,9230,9230,9230,0
20241223,160000,4555555070,9230,9230,9230,9230,0
20241223,155900,4555555070,9230,9230,9230,9230,0
20241223,155800,4555555070,9230,9230,9230,9230,0
20241223,155700,4555555070,9230,9230,9230,9230,0
20241223,155600,4555555070,9230,9230,9230,9230,0
20241223,155500,4555555070,9230,9230,9230,9230,0
20241223,155400,4555555070,9230,9230,9230,9230,0
20241223,155300,4555555070,9230,9230,9230,9230,0
20241223,155200,4555555070,9230,9230,9230,9230,0
20241223,155100,4555555070,9230,9230,9230,9230,21373
20241223,155000,4555555070,9230,9230,9230,9230,0
20241223,154900,4555555070,9230,9230,9230,9230,0
20241223,154800,4555555070,9230,9230,9230,9230,0
20241223,154700,4555555070,9230,9230,9230,9230,0
20241223,154600,4555555070,9230,9230,9230,9230,0
20241223,154500,4555555070,9230,9230,9230,9230,0
20241223,154400,4555555070,9230,9230,9230,9230,0
20241223,154300,4555555070,9230,9230,9230,9230,0
20241223,154200,4555555070,9230,9230,9230,9230,0
20241223,154100,4555555070,9230,9230,9230,9230,0
20241223,154000,4555555070,9230,9230,9230,9230,0
20241223,153900,4555555070,9230,9230,9230,9230,0
20241223,153800,4555555070,9230,9230,9230,9230,0
20241223,153700,4555555070,9230,9230,9230,9230,0
20241223,153600,4555555070,9230,9230,9230,9230,0
20241223,153500,4555555070,9230,9230,9230,9230,0
20241223,153400,4555555070,9230,9230,9230,9230,0
20241223,153300,4555555070,9230,9230,9230,9230,0
20241223,153200,4555555070,9230,9230,9230,9230,0
20241223,153100,4555555070,9230,9230,9230,9230,0
20241223,153000,4555555070,9230,9230,9230,9230,21373
20241223,152900,4358282280,9280,9280,9280,9280,0
20241223,152800,4358282280,9280,9280,9280,9280,0
20241223,152700,4358282280,9280,9280,9280,9280,0
20241223,152600,4358282280,9280,9280,9280,9280,0
20241223,152500,4358282280,9280,9280,9280,9280,0
20241223,152400,4358282280,9280,9280,9280,9280,0
20241223,152300,4358282280,9280,9280,9280,9280,0
20241223,152200,4358282280,9280,9280,9280,9280,0
20241223,152100,4358282280,9280,9280,9280,9280,0
20241223,152000,4358282280,9280,9280,9280,9280,0
20241223,151900,4358282280,9280,9260,9280,9260,270
20241223,151800,4355782060,9270,9250,9270,9250,696
20241223,151700,4349340820,9250,9300,9300,9250,4254
20241223,151600,4309915020,9290,9290,9300,9280,1780
20241223,151500,4293385140,9300,9310,9310,9290,83
20241223,151400,4292613300,9310,9290,9310,9280,995
20241223,151300,4283376580,9290,9310,9310,9290,185
20241223,151200,4281656320,9310,9310,9310,9290,464
20241223,151100,4277344070,9310,9290,9310,9290,1393
20241223,151000,4264400980,9280,9290,9290,9280,436
20241223,150900,4260354460,9290,9300,9300,9290,367
20241223,150800,4256943740,9290,9300,9310,9280,3029
20241223,150700,4228819280,9300,9300,9300,9300,532
20241223,150600,4223871680,9310,9320,9320,9310,137
20241223,150500,4222595350,9320,9320,9320,9320,5
20241223,150400,4222548750,9310,9300,9320,9300,885
20241223,150300,4214318000,9310,9310,9310,9300,1160
20241223,150200,4203528620,9300,9300,9320,9290,645
20241223,150100,4197533030,9320,9320,9320,9290,498
20241223,150000,4192905150,9300,9330,9330,9300,701
20241223,145900,4186381420,9330,9330,9330,9300,3179
20241223,145800,4156810680,9330,9330,9340,9320,451
20241223,145700,4152603880,9340,9310,9340,9300,3901
20241223,145600,4116263570,9320,9320,9320,9310,1598
20241223,145500,4101385730,9320,9320,9320,9310,451
20241223,145400,4097182420,9330,9320,9330,9310,1016
20241223,145300,4087721390,9330,9330,9330,9320,69
20241223,145200,4087078130,9330,9330,9330,9300,538
20241223,145100,4082067600,9320,9320,9320,9300,2007
20241223,145000,4063383700,9340,9330,9340,9330,51
20241223,144900,4062907750,9340,9330,9340,9330,187
20241223,144800,4061162060,9340,9330,9340,9320,370
20241223,144700,4057712120,9330,9330,9330,9330,69
20241223,144600,4057068350,9330,9320,9330,9320,29
20241223,144500,4056797880,9310,9320,9330,9310,142
20241223,144400,4055474240,9320,9300,9320,9300,6660
20241223,144300,3993426170,9310,9310,9310,9310,285
20241223,144200,3990772820,9300,9300,9310,9300,169
20241223,144100,3989199900,9300,9300,9300,9300,46
20241223,144000,3988772100,9300,9300,9300,9290,168
20241223,143900,3987210610,9300,9290,9300,9290,1203
20241223,143800,3976023770,9290,9290,9290,9290,162
20241223,143700,3974518790,9290,9280,9290,9280,795
20241223,143600,3967136740,9290,9280,9290,9280,335
20241223,143500,3964026600,9280,9290,9290,9280,420
20241223,143400,3960128300,9290,9290,9300,9290,1910
20241223,143300,3942382180,9300,9300,9310,9300,371
20241223,143200,3938930360,9310,9310,9310,9300,1116
20241223,143100,3928550640,9310,9300,9310,9300,547
20241223,143000,3923463520,9300,9290,9300,9290,170
20241223,142900,3921883020,9300,9290,9300,9290,1351
20241223,142800,3909331930,9300,9320,9320,9300,1536
20241223,142700,3895039990,9320,9310,9320,9300,286
20241223,142600,3892376940,9310,9310,9310,9310,23
20241223,142500,3892162810,9290,9310,9310,9290,291
20241223,142400,3889456640,9310,9310,9320,9310,1165
20241223,142300,3878610090,9310,9300,9310,9290,2560
20241223,142200,3854806790,9300,9300,9300,9300,244
20241223,142100,3852537590,9310,9300,9310,9300,320
20241223,142000,3849560350,9310,9310,9310,9300,95
20241223,141900,3848676400,9310,9310,9310,9310,25
20241223,141800,3848443650,9310,9300,9320,9300,927
20241223,141700,3839820910,9300,9300,9300,9290,1834
20241223,141600,3822765620,9310,9320,9320,9310,1658
20241223,141500,3807329590,9320,9310,9320,9310,530
20241223,141400,3802394030,9330,9330,9330,9320,67
20241223,141300,3801769180,9320,9320,9320,9320,142
20241223,141200,3800445740,9320,9330,9330,9320,116
20241223,141100,3799363480,9330,9330,9340,9330,66
20241223,141000,3798747480,9340,9330,9340,9330,144
20241223,140900,3797403670,9330,9330,9340,9330,186
20241223,140800,3795667320,9330,9340,9340,9330,72
20241223,140700,3794995520,9340,9320,9340,9320,28
20241223,140600,3794734130,9340,9300,9340,9300,276
20241223,140500,3792162950,9300,9320,9320,9300,165
20241223,140400,3790627540,9320,9330,9330,9320,93
20241223,140300,3789760770,9320,9320,9330,9320,192
20241223,140200,3787970210,9310,9330,9330,9310,181
20241223,140100,3786284600,9320,9330,9330,9320,252
20241223,140000,3783934440,9330,9320,9330,9310,172
20241223,135900,3782331520,9320,9310,9320,9310,452
20241223,135800,3778123240,9310,9310,9320,9310,110
20241223,135700,3777098890,9320,9320,9320,9320,132
20241223,135600,3775868650,9310,9320,9330,9310,30
20241223,135500,3775589080,9330,9310,9330,9310,68
20241223,135400,3774955320,9330,9310,9330,9310,638
20241223,135300,3769013680,9340,9320,9340,9310,530
20241223,135200,3764075200,9340,9330,9340,9310,416
20241223,135100,3760196610,9310,9310,9330,9300,195
20241223,135000,3758379490,9320,9300,9340,9300,2818
20241223,134900,3732092130,9290,9290,9300,9290,127
20241223,134800,3730912200,9290,9290,9300,9290,588
20241223,134700,3725448510,9290,9290,9300,9280,551
20241223,134600,3720328540,9320,9320,9320,9320,6
20241223,134500,3720272620,9320,9290,9320,9290,1954
20241223,134400,3702109800,9300,9310,9320,9300,2219
20241223,134300,3681470780,9310,9310,9320,9310,1057
20241223,134200,3671629370,9320,9320,9320,9320,123
20241223,134100,3670483010,9310,9320,9320,9310,307
20241223,134000,3667622170,9320,9320,9320,9320,5
20241223,133900,3667575570,9320,9310,9320,9300,336
20241223,133800,3664448210,9310,9320,9320,9310,32
20241223,133700,3664150280,9310,9320,9320,9310,470
20241223,133600,3659770880,9320,9290,9320,9270,8206
20241223,133500,3583439810,9290,9270,9290,9270,2212
20241223,133400,3562895600,9280,9280,9280,9280,522
20241223,133300,3558051440,9280,9280,9280,9280,691
20241223,133200,3551638960,9280,9280,9280,9280,9
20241223,133100,3551555440,9280,9290,9290,9270,700
20241223,133000,3545057260,9280,9280,9280,9280,793
20241223,132900,3537698220,9280,9270,9280,9270,224
20241223,132800,3535619680,9280,9280,9280,9280,104
20241223,132700,3534654560,9280,9290,9290,9280,606
20241223,132600,3529030870,9270,9280,9290,9270,569
20241223,132500,3523750480,9280,9270,9280,9270,16
20241223,132400,3523602020,9270,9280,9280,9270,488
20241223,132300,3519077690,9280,9280,9280,9280,217
20241223,132200,3517063930,9280,9280,9280,9270,204
20241223,132100,3515170820,9280,9280,9280,9280,425
20241223,132000,3511226820,9280,9280,9280,9280,40
20241223,131900,3510855620,9270,9290,9290,9270,108
20241223,131800,3509854240,9290,9280,9290,9260,42
20241223,131700,3509464430,9260,9260,9290,9260,636
20241223,131600,3503566630,9270,9280,9280,9270,77
20241223,131500,3502852830,9280,9280,9280,9280,41
20241223,131400,3502472350,9280,9280,9280,9280,11
20241223,131300,3502370270,9280,9250,9280,9240,1677
20241223,131200,3486842910,9260,9260,9260,9260,1
20241223,131100,3486833650,9240,9250,9260,9240,254
20241223,131000,3484486000,9260,9250,9260,9250,100
20241223,130900,3483560950,9280,9280,9280,9280,0
20241223,130800,3483560950,9280,9280,9280,9280,13
20241223,130700,3483440310,9270,9270,9270,9270,461
20241223,130600,3479166840,9240,9240,9240,9240,1
20241223,130500,3479157600,9240,9260,9260,9240,5185
20241223,130400,3431185190,9270,9270,9270,9270,34
20241223,130300,3430870010,9270,9270,9270,9270,55
20241223,130200,3430360160,9280,9280,9280,9280,15
20241223,130100,3430220960,9260,9260,9260,9260,37
20241223,130000,3429878340,9280,9260,9280,9260,7657
20241223,125900,3358974340,9260,9270,9270,9260,205
20241223,125800,3357075990,9270,9270,9270,9270,7
20241223,125700,3357011100,9270,9280,9280,9270,181
20241223,125600,3355333040,9290,9290,9290,9290,0
20241223,125500,3355333040,9290,9280,9290,9280,64
20241223,125400,3354739030,9280,9280,9280,9270,1265
20241223,125300,3343010830,9280,9270,9290,9270,339
20241223,125200,3339865810,9270,9270,9270,9270,5
20241223,125100,3339819460,9260,9280,9280,9260,497
20241223,125000,3335211670,9280,9270,9280,9270,213
20241223,124900,3333235950,9280,9280,9290,9280,59
20241223,124800,3332687970,9280,9270,9280,9270,1683
20241223,124700,3317084580,9260,9260,9260,9260,219
20241223,124600,3315056640,9260,9260,9260,9260,10
20241223,124500,3314964040,9260,9260,9270,9260,659
20241223,124400,3308861690,9270,9270,9270,9270,149
20241223,124300,3307480460,9270,9270,9270,9270,9
20241223,124200,3307397030,9270,9270,9270,9260,421
20241223,124100,3303498360,9260,9260,9260,9260,445
20241223,124000,3299377660,9260,9260,9260,9260,746
20241223,123900,3292469700,9270,9250,9270,9250,90
20241223,123800,3291637180,9260,9270,9270,9250,66
20241223,123700,3291026050,9270,9240,9270,9240,25
20241223,123600,3290794390,9240,9230,9240,9230,395
20241223,123500,3287145100,9240,9240,9240,9240,17
20241223,123400,3286988020,9240,9240,9240,9230,99
20241223,123300,3286074170,9240,9240,9240,9240,0
20241223,123200,3286074170,9240,9240,9240,9240,5
20241223,123100,3286027970,9240,9240,9240,9240,11
20241223,123000,3285926330,9240,9230,9240,9230,165
20241223,122900,3284403240,9240,9230,9240,9230,76
20241223,122800,3283701750,9240,9240,9240,9240,16
20241223,122700,3283553910,9270,9270,9270,9270,0
20241223,122600,3283553910,9270,9250,9270,9250,7
20241223,122500,3283489140,9250,9250,9250,9250,9
20241223,122400,3283405890,9250,9250,9250,9250,10
20241223,122300,3283313390,9240,9240,9240,9240,1000
20241223,122200,3274073390,9250,9230,9250,9230,32
20241223,122100,3273777860,9240,9240,9240,9230,88
20241223,122000,3272964980,9240,9230,9240,9230,134
20241223,121900,3271727700,9240,9250,9250,9240,13
20241223,121800,3271607490,9250,9240,9250,9240,16
20241223,121700,3271459560,9250,9240,9250,9240,7
20241223,121600,3271394870,9230,9240,9240,9230,1007
20241223,121500,3262100190,9210,9220,9220,9210,251
20241223,121400,3259788460,9240,9240,9240,9220,298
20241223,121300,3257040330,9240,9250,9250,9240,551
20241223,121200,3251948940,9230,9220,9230,9220,99
20241223,121100,3251036080,9230,9230,9230,9230,292
20241223,121000,3248340920,9250,9250,9250,9250,4
20241223,120900,3248303920,9210,9230,9230,9210,1679
20241223,120800,3232823560,9230,9240,9240,9230,1742
20241223,120700,3216744840,9240,9250,9250,9240,407
20241223,120600,3212983930,9250,9250,9250,9250,51
20241223,120500,3212512180,9250,9250,9250,9250,10
20241223,120400,3212419680,9250,9240,9250,9240,6
20241223,120300,3212364200,9250,9270,9270,9250,100
20241223,120200,3211439180,9240,9240,9240,9240,0
20241223,120100,3211439180,9240,9260,9260,9240,82
20241223,120000,3210681340,9260,9270,9270,9260,149
20241223,115900,3209300200,9270,9270,9270,9270,5
20241223,115800,3209253850,9240,9240,9240,9240,3
20241223,115700,3209226130,9270,9230,9270,9230,14
20241223,115600,3209096870,9270,9230,9270,9230,92
20241223,115500,3208247670,9230,9260,9270,9230,66
20241223,115400,3207638260,9250,9250,9250,9230,329
20241223,115300,3204599410,9250,9230,9250,9230,168
20241223,115200,3203047410,9250,9250,9250,9250,5
20241223,115100,3203001160,9250,9250,9250,9250,0
20241223,115000,3203001160,9250,9240,9250,9240,12
20241223,114900,3202890210,9250,9240,9250,9230,105
20241223,114800,3201920670,9250,9250,9250,9250,9
20241223,114700,3201837420,9250,9250,9250,9230,1330
20241223,114600,3189540720,9270,9250,9270,9250,103
20241223,114500,3188587850,9260,9260,9260,9260,6
20241223,114400,3188532290,9270,9270,9270,9270,0
20241223,114300,3188532290,9270,9240,9270,9240,1104
20241223,114200,3178318020,9250,9260,9260,9250,70
20241223,114100,3177670420,9260,9240,9260,9240,140
20241223,114000,3176376560,9240,9230,9240,9220,214
20241223,113900,3174402330,9240,9240,9240,9240,155
20241223,113800,3172970130,9240,9240,9240,9240,21
20241223,113700,3172776090,9220,9240,9240,9220,142
20241223,113600,3171465020,9230,9230,9240,9230,162
20241223,113500,3169968210,9230,9230,9230,9230,110
20241223,113400,3168952910,9230,9220,9230,9220,131
20241223,113300,3167744960,9220,9220,9230,9220,413
20241223,113200,3163937050,9230,9230,9240,9230,490
20241223,113100,3159413350,9240,9260,9260,9230,2518
20241223,113000,3136147020,9260,9260,9260,9240,188
20241223,112900,3134407770,9260,9260,9260,9250,163
20241223,112800,3132899420,9260,9260,9260,9260,6
20241223,112700,3132843860,9250,9250,9250,9250,94
20241223,112600,3131974360,9260,9270,9270,9260,6
20241223,112500,3131918760,9270,9260,9270,9260,167
20241223,112400,3130371300,9250,9260,9260,9250,24
20241223,112300,3130149100,9260,9250,9260,9250,28
20241223,112200,3129889900,9260,9250,9260,9250,290
20241223,112100,3127207340,9250,9250,9260,9240,416
20241223,112000,3123360360,9240,9250,9250,9240,1271
20241223,111900,3111606190,9240,9260,9260,9240,606
20241223,111800,3106002500,9250,9240,9260,9240,2798
20241223,111700,3080119920,9250,9240,9260,9240,102
20241223,111600,3079176420,9250,9260,9260,9250,11
20241223,111500,3079074570,9230,9260,9260,9230,1463
20241223,111400,3065537660,9280,9280,9280,9280,47
20241223,111300,3065101500,9270,9260,9270,9260,213
20241223,111200,3063127490,9270,9280,9280,9270,827
20241223,111100,3055460670,9280,9280,9280,9270,795
20241223,111000,3048089520,9260,9270,9280,9260,107
20241223,110900,3047098520,9270,9270,9270,9270,51
20241223,110800,3046625750,9270,9240,9270,9240,213
20241223,110700,3044651420,9260,9250,9260,9250,241
20241223,110600,3042420840,9230,9230,9230,9230,91
20241223,110500,3041580910,9220,9220,9220,9210,954
20241223,110400,3032785120,9220,9220,9240,9210,1587
20241223,110300,3018152330,9230,9250,9270,9230,911
20241223,110200,3009735370,9250,9260,9260,9250,47
20241223,110100,3009300180,9260,9260,9260,9240,358
20241223,110000,3005989240,9250,9250,9250,9250,79
20241223,105900,3005258490,9240,9250,9250,9230,135
20241223,105800,3004010960,9230,9260,9260,9230,1314
20241223,105700,2991872740,9240,9250,9250,9240,390
20241223,105600,2988267110,9240,9240,9240,9240,92
20241223,105500,2987417030,9250,9260,9260,9230,517
20241223,105400,2982629700,9260,9220,9260,9220,792
20241223,105300,2975303490,9220,9220,9220,9220,656
20241223,105200,2969255170,9220,9210,9220,9200,457
20241223,105100,2965047130,9210,9210,9210,9210,227
20241223,105000,2962956460,9200,9210,9210,9200,728
20241223,104900,2956251630,9210,9220,9220,9210,71
20241223,104800,2955597680,9210,9200,9210,9200,126
20241223,104700,2954437330,9210,9220,9220,9200,715
20241223,104600,2947846150,9220,9200,9220,9200,714
20241223,104500,2941277070,9200,9200,9200,9200,3
20241223,104400,2941249470,9200,9190,9200,9190,96
20241223,104300,2940367180,9190,9200,9200,9190,56
20241223,104200,2939852390,9190,9190,9190,9190,668
20241223,104100,2933713470,9190,9200,9200,9190,428
20241223,104000,2929779830,9200,9220,9220,9190,652
20241223,103900,2923781370,9210,9210,9210,9210,341
20241223,103800,2920640760,9210,9210,9210,9210,40
20241223,103700,2920272360,9210,9240,9240,9210,428
20241223,103600,2916326860,9250,9240,9250,9240,187
20241223,103500,2914597260,9240,9230,9240,9230,571
20241223,103400,2909321670,9230,9210,9240,9210,756
20241223,103300,2902348780,9200,9200,9200,9200,1220
20241223,103200,2891124780,9200,9200,9210,9200,221
20241223,103100,2889091520,9210,9210,9210,9210,3
20241223,103000,2889063890,9210,9190,9210,9190,94
20241223,102900,2888199970,9210,9200,9210,9200,26
20241223,102800,2887960670,9210,9200,9210,9200,115
20241223,102700,2886902570,9200,9190,9200,9190,15
20241223,102600,2886764620,9180,9180,9180,9180,0
20241223,102500,2886764620,9180,9190,9190,9180,97
20241223,102400,2885874010,9190,9170,9190,9160,1600
20241223,102300,2871178010,9170,9180,9190,9150,5041
20241223,102200,2824947080,9180,9230,9230,9180,5126
20241223,102100,2777788930,9240,9240,9240,9210,1067
20241223,102000,2767945510,9240,9250,9250,9240,349
20241223,101900,2764720580,9250,9250,9250,9250,116
20241223,101800,2763647580,9230,9230,9230,9230,33
20241223,101700,2763342990,9240,9240,9240,9240,122
20241223,101600,2762215710,9250,9260,9260,9250,146
20241223,101500,2760863940,9250,9230,9250,9230,27
20241223,101400,2760614530,9270,9240,9270,9230,923
20241223,101300,2752076230,9240,9220,9240,9220,359
20241223,101200,2748762860,9220,9220,9220,9220,20
20241223,101100,2748578460,9210,9220,9240,9210,112
20241223,101000,2747546060,9210,9190,9210,9190,1004
20241223,100900,2738302370,9170,9190,9190,9160,1274
20241223,100800,2726619780,9160,9150,9190,9150,601
20241223,100700,2721102030,9150,9180,9180,9150,4041
20241223,100600,2684097920,9170,9180,9180,9170,142
20241223,100500,2682795110,9180,9190,9190,9180,1567
20241223,100400,2668401220,9200,9200,9200,9200,84
20241223,100300,2667628420,9210,9210,9210,9210,0
20241223,100200,2667628420,9210,9190,9210,9190,380
20241223,100100,2664136100,9220,9190,9220,9190,1025
20241223,100000,2654694580,9200,9180,9200,9180,1678
20241223,095900,2639270540,9170,9170,9170,9170,198
20241223,095800,2637454880,9170,9130,9170,9130,2175
20241223,095700,2617593660,9130,9150,9150,9120,5473
20241223,095600,2567595540,9150,9180,9190,9150,7957
20241223,095500,2494690440,9180,9210,9210,9170,11603
20241223,095400,2388152870,9210,9260,9260,9180,11702
20241223,095300,2280316690,9270,9270,9270,9270,1042
20241223,095200,2270657350,9260,9280,9280,9260,609
20241223,095100,2265014870,9280,9260,9280,9260,276
20241223,095000,2262456220,9260,9270,9270,9260,27
20241223,094900,2262206180,9270,9220,9280,9220,3454
20241223,094800,2230258730,9220,9230,9240,9210,2066
20241223,094700,2211219820,9240,9230,9250,9220,570
20241223,094600,2205960510,9250,9240,9250,9230,376
20241223,094500,2202488840,9240,9240,9240,9240,540
20241223,094400,2197499240,9240,9230,9240,9230,423
20241223,094300,2193594940,9220,9230,9230,9220,94
20241223,094200,2192728230,9230,9230,9230,9220,1389
20241223,094100,2179915890,9230,9250,9250,9230,243
20241223,094000,2177671350,9250,9230,9250,9230,52
20241223,093900,2177190390,9230,9220,9240,9220,933
20241223,093800,2168586320,9240,9250,9260,9240,2311
20241223,093700,2147229460,9220,9250,9250,9220,2432
20241223,093600,2124781260,9220,9220,9220,9220,0
20241223,093500,2124781260,9220,9280,9280,9220,5321
20241223,093400,2075546000,9270,9270,9270,9250,832
20241223,093300,2067835740,9280,9240,9280,9230,213
20241223,093200,2065864610,9230,9230,9240,9220,1574
20241223,093100,2051338230,9230,9260,9260,9230,2665
20241223,093000,2026705000,9250,9240,9300,9240,1641
20241223,092900,2011517340,9240,9230,9250,9220,3109
20241223,092800,1982767120,9230,9170,9230,9160,2040
20241223,092700,1964005450,9170,9140,9170,9130,508
20241223,092600,1959351580,9130,9200,9200,9080,31387
20241223,092500,1672839980,9190,9200,9210,9180,2818
20241223,092400,1646953830,9210,9190,9210,9180,2018
20241223,092300,1628403050,9190,9210,9210,9190,819
20241223,092200,1620868750,9210,9240,9270,9190,12739
20241223,092100,1503577840,9240,9290,9300,9240,3130
20241223,092000,1474604680,9260,9220,9300,9220,2557
20241223,091900,1450914710,9220,9290,9320,9210,8277
20241223,091800,1374263510,9310,9280,9320,9280,2684
20241223,091700,1349269230,9300,9240,9320,9240,4529
20241223,091600,1307243230,9240,9240,9290,9230,2402
20241223,091500,1285013420,9220,9240,9290,9210,7544
20241223,091400,1215346110,9290,9250,9320,9210,14358
20241223,091300,1082641420,9240,9300,9350,9240,11007
20241223,091200,980458270,9320,9310,9320,9270,2512
20241223,091100,957114910,9310,9340,9350,9260,29916
20241223,091000,678813190,9340,9380,9390,9320,3646
20241223,090900,644735210,9360,9370,9370,9330,3424
20241223,090800,612736480,9370,9380,9410,9360,5874
20241223,090700,557660580,9380,9360,9410,9320,10812
20241223,090600,456580460,9330,9540,9540,9320,21107
20241223,090500,258481350,9540,9450,9540,9450,2083
20241223,090400,238716790,9450,9420,9460,9380,6128
20241223,090300,181059380,9430,9480,9490,9420,3515
20241223,090200,147804170,9480,9500,9510,9460,4189
20241223,090100,108063640,9500,9640,9640,9500,5074
20241223,090000,59603710,9640,9660,9670,9580,6163
Reference in New Issue Copy Permalink