ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/128820/min/candle-20241217.csv

685 lines
33 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
20241217,202200,1767738130,3520,3520,3520,3520,6485
20241217,202100,1767738130,3520,3520,3520,3520,0
20241217,202000,1767738130,3520,3520,3520,3520,0
20241217,201900,1767738130,3520,3520,3520,3520,0
20241217,201800,1767738130,3520,3520,3520,3520,0
20241217,201700,1767738130,3520,3520,3520,3520,0
20241217,201600,1767738130,3520,3520,3520,3520,0
20241217,201500,1767738130,3520,3520,3520,3520,0
20241217,201400,1767738130,3520,3520,3520,3520,0
20241217,201300,1767738130,3520,3520,3520,3520,0
20241217,201200,1767738130,3520,3520,3520,3520,0
20241217,201100,1767738130,3520,3520,3520,3520,0
20241217,201000,1767738130,3520,3520,3520,3520,0
20241217,200900,1767738130,3520,3520,3520,3520,0
20241217,200800,1767738130,3520,3520,3520,3520,0
20241217,200700,1767738130,3520,3520,3520,3520,0
20241217,200600,1767738130,3520,3520,3520,3520,0
20241217,200500,1767738130,3520,3520,3520,3520,0
20241217,200400,1767738130,3520,3520,3520,3520,0
20241217,200300,1767738130,3520,3520,3520,3520,0
20241217,200200,1767738130,3520,3520,3520,3520,0
20241217,200100,1767738130,3520,3520,3520,3520,0
20241217,200000,1767738130,3520,3520,3520,3520,0
20241217,195900,1767738130,3520,3520,3520,3520,0
20241217,195800,1767738130,3520,3520,3520,3520,0
20241217,195700,1767738130,3520,3520,3520,3520,0
20241217,195600,1767738130,3520,3520,3520,3520,0
20241217,195500,1767738130,3520,3520,3520,3520,0
20241217,195400,1767738130,3520,3520,3520,3520,0
20241217,195300,1767738130,3520,3520,3520,3520,0
20241217,195200,1767738130,3520,3520,3520,3520,6485
20241217,195100,1767738130,3520,3520,3520,3520,0
20241217,195000,1767738130,3520,3520,3520,3520,0
20241217,194900,1767738130,3520,3520,3520,3520,0
20241217,194800,1767738130,3520,3520,3520,3520,0
20241217,194700,1767738130,3520,3520,3520,3520,0
20241217,194600,1767738130,3520,3520,3520,3520,0
20241217,194500,1767738130,3520,3520,3520,3520,0
20241217,194400,1767738130,3520,3520,3520,3520,0
20241217,194300,1767738130,3520,3520,3520,3520,0
20241217,194200,1767738130,3520,3520,3520,3520,0
20241217,194100,1767738130,3520,3520,3520,3520,0
20241217,194000,1767738130,3520,3520,3520,3520,0
20241217,193900,1767738130,3520,3520,3520,3520,0
20241217,193800,1767738130,3520,3520,3520,3520,0
20241217,193700,1767738130,3520,3520,3520,3520,0
20241217,193600,1767738130,3520,3520,3520,3520,0
20241217,193500,1767738130,3520,3520,3520,3520,0
20241217,193400,1767738130,3520,3520,3520,3520,0
20241217,193300,1767738130,3520,3520,3520,3520,0
20241217,193200,1767738130,3520,3520,3520,3520,0
20241217,193100,1767738130,3520,3520,3520,3520,0
20241217,193000,1767738130,3520,3520,3520,3520,0
20241217,192900,1767738130,3520,3520,3520,3520,0
20241217,192800,1767738130,3520,3520,3520,3520,0
20241217,192700,1767738130,3520,3520,3520,3520,0
20241217,192600,1767738130,3520,3520,3520,3520,0
20241217,192500,1767738130,3520,3520,3520,3520,0
20241217,192400,1767738130,3520,3520,3520,3520,0
20241217,192300,1767738130,3520,3520,3520,3520,0
20241217,192200,1767738130,3520,3520,3520,3520,6485
20241217,192100,1767738130,3520,3520,3520,3520,0
20241217,192000,1767738130,3520,3520,3520,3520,0
20241217,191900,1767738130,3520,3520,3520,3520,0
20241217,191800,1767738130,3520,3520,3520,3520,0
20241217,191700,1767738130,3520,3520,3520,3520,0
20241217,191600,1767738130,3520,3520,3520,3520,0
20241217,191500,1767738130,3520,3520,3520,3520,0
20241217,191400,1767738130,3520,3520,3520,3520,0
20241217,191300,1767738130,3520,3520,3520,3520,0
20241217,191200,1767738130,3520,3520,3520,3520,0
20241217,191100,1767738130,3520,3520,3520,3520,0
20241217,191000,1767738130,3520,3520,3520,3520,0
20241217,190900,1767738130,3520,3520,3520,3520,0
20241217,190800,1767738130,3520,3520,3520,3520,0
20241217,190700,1767738130,3520,3520,3520,3520,0
20241217,190600,1767738130,3520,3520,3520,3520,0
20241217,190500,1767738130,3520,3520,3520,3520,0
20241217,190400,1767738130,3520,3520,3520,3520,0
20241217,190300,1767738130,3520,3520,3520,3520,0
20241217,190200,1767738130,3520,3520,3520,3520,0
20241217,190100,1767738130,3520,3520,3520,3520,0
20241217,190000,1767738130,3520,3520,3520,3520,0
20241217,185900,1767738130,3520,3520,3520,3520,0
20241217,185800,1767738130,3520,3520,3520,3520,0
20241217,185700,1767738130,3520,3520,3520,3520,0
20241217,185600,1767738130,3520,3520,3520,3520,0
20241217,185500,1767738130,3520,3520,3520,3520,0
20241217,185400,1767738130,3520,3520,3520,3520,0
20241217,185300,1767738130,3520,3520,3520,3520,0
20241217,185200,1767738130,3520,3520,3520,3520,6485
20241217,185100,1767738130,3520,3520,3520,3520,0
20241217,185000,1767738130,3520,3520,3520,3520,0
20241217,184900,1767738130,3520,3520,3520,3520,0
20241217,184800,1767738130,3520,3520,3520,3520,0
20241217,184700,1767738130,3520,3520,3520,3520,0
20241217,184600,1767738130,3520,3520,3520,3520,0
20241217,184500,1767738130,3520,3520,3520,3520,0
20241217,184400,1767738130,3520,3520,3520,3520,0
20241217,184300,1767738130,3520,3520,3520,3520,0
20241217,184200,1767738130,3520,3520,3520,3520,0
20241217,184100,1767738130,3520,3520,3520,3520,0
20241217,184000,1767738130,3520,3520,3520,3520,0
20241217,183900,1767738130,3520,3520,3520,3520,0
20241217,183800,1767738130,3520,3520,3520,3520,0
20241217,183700,1767738130,3520,3520,3520,3520,0
20241217,183600,1767738130,3520,3520,3520,3520,0
20241217,183500,1767738130,3520,3520,3520,3520,0
20241217,183400,1767738130,3520,3520,3520,3520,0
20241217,183300,1767738130,3520,3520,3520,3520,0
20241217,183200,1767738130,3520,3520,3520,3520,0
20241217,183100,1767738130,3520,3520,3520,3520,0
20241217,183000,1767738130,3520,3520,3520,3520,0
20241217,182900,1767738130,3520,3520,3520,3520,0
20241217,182800,1767738130,3520,3520,3520,3520,0
20241217,182700,1767738130,3520,3520,3520,3520,0
20241217,182600,1767738130,3520,3520,3520,3520,0
20241217,182500,1767738130,3520,3520,3520,3520,0
20241217,182400,1767738130,3520,3520,3520,3520,0
20241217,182300,1767738130,3520,3520,3520,3520,0
20241217,182200,1767738130,3520,3520,3520,3520,6485
20241217,182100,1767738130,3520,3520,3520,3520,0
20241217,182000,1767738130,3520,3520,3520,3520,0
20241217,181900,1767738130,3520,3520,3520,3520,0
20241217,181800,1767738130,3520,3520,3520,3520,0
20241217,181700,1767738130,3520,3520,3520,3520,0
20241217,181600,1767738130,3520,3520,3520,3520,0
20241217,181500,1767738130,3520,3520,3520,3520,0
20241217,181400,1767738130,3520,3520,3520,3520,0
20241217,181300,1767738130,3520,3520,3520,3520,0
20241217,181200,1767738130,3520,3520,3520,3520,0
20241217,181100,1767738130,3520,3520,3520,3520,0
20241217,181000,1767738130,3520,3520,3520,3520,0
20241217,180900,1767738130,3520,3520,3520,3520,0
20241217,180800,1767738130,3520,3520,3520,3520,0
20241217,180700,1767738130,3520,3520,3520,3520,0
20241217,180600,1767738130,3520,3520,3520,3520,0
20241217,180500,1767738130,3520,3520,3520,3520,0
20241217,180400,1767738130,3520,3520,3520,3520,0
20241217,180300,1767738130,3520,3520,3520,3520,0
20241217,180200,1767738130,3520,3520,3520,3520,0
20241217,180100,1767738130,3520,3520,3520,3520,0
20241217,180000,1767738130,3520,3520,3520,3520,0
20241217,175900,1767738130,3520,3520,3520,3520,0
20241217,175800,1767738130,3520,3520,3520,3520,0
20241217,175700,1767738130,3520,3520,3520,3520,0
20241217,175600,1767738130,3520,3520,3520,3520,0
20241217,175500,1767738130,3520,3520,3520,3520,0
20241217,175400,1767738130,3520,3520,3520,3520,0
20241217,175300,1767738130,3520,3520,3520,3520,0
20241217,175200,1767738130,3520,3520,3520,3520,6485
20241217,175100,1767738130,3520,3520,3520,3520,0
20241217,175000,1767738130,3520,3520,3520,3520,0
20241217,174900,1767738130,3520,3520,3520,3520,0
20241217,174800,1767738130,3520,3520,3520,3520,0
20241217,174700,1767738130,3520,3520,3520,3520,0
20241217,174600,1767738130,3520,3520,3520,3520,0
20241217,174500,1767738130,3520,3520,3520,3520,0
20241217,174400,1767738130,3520,3520,3520,3520,0
20241217,174300,1767738130,3520,3520,3520,3520,0
20241217,174200,1767738130,3520,3520,3520,3520,0
20241217,174100,1767738130,3520,3520,3520,3520,0
20241217,174000,1767738130,3520,3520,3520,3520,0
20241217,173900,1767738130,3520,3520,3520,3520,0
20241217,173800,1767738130,3520,3520,3520,3520,0
20241217,173700,1767738130,3520,3520,3520,3520,0
20241217,173600,1767738130,3520,3520,3520,3520,0
20241217,173500,1767738130,3520,3520,3520,3520,0
20241217,173400,1767738130,3520,3520,3520,3520,0
20241217,173300,1767738130,3520,3520,3520,3520,0
20241217,173200,1767738130,3520,3520,3520,3520,0
20241217,173100,1767738130,3520,3520,3520,3520,0
20241217,173000,1767738130,3520,3520,3520,3520,0
20241217,172900,1767738130,3520,3520,3520,3520,0
20241217,172800,1767738130,3520,3520,3520,3520,0
20241217,172700,1767738130,3520,3520,3520,3520,0
20241217,172600,1767738130,3520,3520,3520,3520,0
20241217,172500,1767738130,3520,3520,3520,3520,0
20241217,172400,1767738130,3520,3520,3520,3520,0
20241217,172300,1767738130,3520,3520,3520,3520,0
20241217,172200,1767738130,3520,3520,3520,3520,6485
20241217,172100,1767738130,3520,3520,3520,3520,0
20241217,172000,1767738130,3520,3520,3520,3520,0
20241217,171900,1767738130,3520,3520,3520,3520,0
20241217,171800,1767738130,3520,3520,3520,3520,0
20241217,171700,1767738130,3520,3520,3520,3520,0
20241217,171600,1767738130,3520,3520,3520,3520,0
20241217,171500,1767738130,3520,3520,3520,3520,0
20241217,171400,1767738130,3520,3520,3520,3520,0
20241217,171300,1767738130,3520,3520,3520,3520,0
20241217,171200,1767738130,3520,3520,3520,3520,0
20241217,171100,1767738130,3520,3520,3520,3520,0
20241217,171000,1767738130,3520,3520,3520,3520,0
20241217,170900,1767738130,3520,3520,3520,3520,0
20241217,170800,1767738130,3520,3520,3520,3520,0
20241217,170700,1767738130,3520,3520,3520,3520,0
20241217,170600,1767738130,3520,3520,3520,3520,0
20241217,170500,1767738130,3520,3520,3520,3520,0
20241217,170400,1767738130,3520,3520,3520,3520,0
20241217,170300,1767738130,3520,3520,3520,3520,0
20241217,170200,1767738130,3520,3520,3520,3520,0
20241217,170100,1767738130,3520,3520,3520,3520,0
20241217,170000,1767738130,3520,3520,3520,3520,0
20241217,165900,1767738130,3520,3520,3520,3520,0
20241217,165800,1767738130,3520,3520,3520,3520,0
20241217,165700,1767738130,3520,3520,3520,3520,0
20241217,165600,1767738130,3520,3520,3520,3520,0
20241217,165500,1767738130,3520,3520,3520,3520,0
20241217,165400,1767738130,3520,3520,3520,3520,0
20241217,165300,1767738130,3520,3520,3520,3520,0
20241217,165200,1767738130,3520,3520,3520,3520,6485
20241217,165100,1767738130,3520,3520,3520,3520,0
20241217,165000,1767738130,3520,3520,3520,3520,0
20241217,164900,1767738130,3520,3520,3520,3520,0
20241217,164800,1767738130,3520,3520,3520,3520,0
20241217,164700,1767738130,3520,3520,3520,3520,0
20241217,164600,1767738130,3520,3520,3520,3520,0
20241217,164500,1767738130,3520,3520,3520,3520,0
20241217,164400,1767738130,3520,3520,3520,3520,0
20241217,164300,1767738130,3520,3520,3520,3520,0
20241217,164200,1767738130,3520,3520,3520,3520,0
20241217,164100,1767738130,3520,3520,3520,3520,0
20241217,164000,1767738130,3520,3520,3520,3520,0
20241217,163900,1767738130,3520,3520,3520,3520,0
20241217,163800,1767738130,3520,3520,3520,3520,0
20241217,163700,1767738130,3520,3520,3520,3520,0
20241217,163600,1767738130,3520,3520,3520,3520,0
20241217,163500,1767738130,3520,3520,3520,3520,0
20241217,163400,1767738130,3520,3520,3520,3520,0
20241217,163300,1767738130,3520,3520,3520,3520,0
20241217,163200,1767738130,3520,3520,3520,3520,0
20241217,163100,1767738130,3520,3520,3520,3520,0
20241217,163000,1767738130,3520,3520,3520,3520,0
20241217,162900,1767738130,3520,3520,3520,3520,0
20241217,162800,1767738130,3520,3520,3520,3520,0
20241217,162700,1767738130,3520,3520,3520,3520,0
20241217,162600,1767738130,3520,3520,3520,3520,0
20241217,162500,1767738130,3520,3520,3520,3520,0
20241217,162400,1767738130,3520,3520,3520,3520,0
20241217,162300,1767738130,3520,3520,3520,3520,0
20241217,162200,1767738130,3520,3520,3520,3520,6485
20241217,162100,1767738130,3520,3520,3520,3520,0
20241217,162000,1767738130,3520,3520,3520,3520,0
20241217,161900,1767738130,3520,3520,3520,3520,0
20241217,161800,1767738130,3520,3520,3520,3520,0
20241217,161700,1767738130,3520,3520,3520,3520,0
20241217,161600,1767738130,3520,3520,3520,3520,0
20241217,161500,1767738130,3520,3520,3520,3520,0
20241217,161400,1767738130,3520,3520,3520,3520,0
20241217,161300,1767738130,3520,3520,3520,3520,0
20241217,161200,1767738130,3520,3520,3520,3520,0
20241217,161100,1767738130,3520,3520,3520,3520,0
20241217,161000,1767738130,3520,3520,3520,3520,0
20241217,160900,1767738130,3520,3520,3520,3520,0
20241217,160800,1767738130,3520,3520,3520,3520,0
20241217,160700,1767738130,3520,3520,3520,3520,0
20241217,160600,1767738130,3520,3520,3520,3520,0
20241217,160500,1767738130,3520,3520,3520,3520,0
20241217,160400,1767738130,3520,3520,3520,3520,0
20241217,160300,1767738130,3520,3520,3520,3520,0
20241217,160200,1767738130,3520,3520,3520,3520,0
20241217,160100,1767738130,3520,3520,3520,3520,0
20241217,160000,1767738130,3520,3520,3520,3520,0
20241217,155900,1767738130,3520,3520,3520,3520,0
20241217,155800,1767738130,3520,3520,3520,3520,0
20241217,155700,1767738130,3520,3520,3520,3520,0
20241217,155600,1767738130,3520,3520,3520,3520,0
20241217,155500,1767738130,3520,3520,3520,3520,0
20241217,155400,1767738130,3520,3520,3520,3520,0
20241217,155300,1767738130,3520,3520,3520,3520,0
20241217,155200,1767738130,3520,3520,3520,3520,6485
20241217,155100,1767738130,3520,3520,3520,3520,0
20241217,155000,1767738130,3520,3520,3520,3520,0
20241217,154900,1767738130,3520,3520,3520,3520,0
20241217,154800,1767738130,3520,3520,3520,3520,0
20241217,154700,1767738130,3520,3520,3520,3520,0
20241217,154600,1767738130,3520,3520,3520,3520,0
20241217,154500,1767738130,3520,3520,3520,3520,0
20241217,154400,1767738130,3520,3520,3520,3520,0
20241217,154300,1767738130,3520,3520,3520,3520,0
20241217,154200,1767738130,3520,3520,3520,3520,0
20241217,154100,1767738130,3520,3520,3520,3520,0
20241217,154000,1767738130,3520,3520,3520,3520,0
20241217,153900,1767738130,3520,3520,3520,3520,0
20241217,153800,1767738130,3520,3520,3520,3520,0
20241217,153700,1767738130,3520,3520,3520,3520,0
20241217,153600,1767738130,3520,3520,3520,3520,0
20241217,153500,1767738130,3520,3520,3520,3520,0
20241217,153400,1767738130,3520,3520,3520,3520,0
20241217,153300,1767738130,3520,3520,3520,3520,0
20241217,153200,1767738130,3520,3520,3520,3520,0
20241217,153100,1767738130,3520,3520,3520,3520,0
20241217,153000,1767738130,3520,3520,3520,3520,6485
20241217,152900,1744910930,3495,3495,3495,3495,0
20241217,152800,1744910930,3495,3495,3495,3495,0
20241217,152700,1744910930,3495,3495,3495,3495,0
20241217,152600,1744910930,3495,3495,3495,3495,0
20241217,152500,1744910930,3495,3495,3495,3495,0
20241217,152400,1744910930,3495,3495,3495,3495,0
20241217,152300,1744910930,3495,3495,3495,3495,0
20241217,152200,1744910930,3495,3495,3495,3495,0
20241217,152100,1744910930,3495,3495,3495,3495,0
20241217,152000,1744910930,3495,3495,3495,3495,0
20241217,151900,1744910930,3495,3490,3510,3490,3058
20241217,151800,1734229675,3485,3495,3495,3485,1088
20241217,151700,1730433430,3490,3500,3500,3490,386
20241217,151600,1729084340,3500,3505,3505,3495,39
20241217,151500,1728947975,3505,3495,3505,3490,1980
20241217,151400,1722029655,3500,3500,3500,3495,46
20241217,151300,1721868845,3500,3500,3500,3500,12
20241217,151200,1721826845,3495,3495,3495,3495,603
20241217,151100,1719719360,3505,3505,3505,3505,3
20241217,151000,1719708845,3495,3500,3505,3495,466
20241217,150900,1718077550,3500,3495,3500,3495,304
20241217,150800,1717014800,3495,3495,3495,3495,93
20241217,150700,1716689765,3485,3485,3485,3485,100
20241217,150600,1716341265,3485,3485,3485,3485,1286
20241217,150500,1711859555,3495,3495,3495,3495,4
20241217,150400,1711845575,3485,3490,3490,3485,150
20241217,150300,1711322575,3490,3485,3490,3485,95
20241217,150200,1710991275,3485,3485,3485,3485,1535
20241217,150100,1705641800,3485,3485,3485,3485,600
20241217,150000,1703550800,3485,3485,3485,3485,110
20241217,145900,1703167450,3485,3485,3485,3485,194
20241217,145800,1702491360,3485,3485,3485,3485,80
20241217,145700,1702212560,3490,3490,3490,3490,500
20241217,145600,1700467560,3500,3500,3500,3500,180
20241217,145500,1699837560,3500,3485,3500,3485,384
20241217,145400,1698498555,3500,3500,3500,3500,0
20241217,145300,1698498555,3500,3500,3500,3500,27
20241217,145200,1698404055,3495,3495,3495,3495,175
20241217,145100,1697792430,3495,3495,3495,3495,0
20241217,145000,1697792430,3495,3495,3495,3495,0
20241217,144900,1697792430,3495,3495,3495,3495,0
20241217,144800,1697792430,3495,3495,3495,3495,93
20241217,144700,1697467395,3480,3480,3480,3480,3
20241217,144600,1697456955,3495,3495,3495,3495,30
20241217,144500,1697352105,3480,3480,3480,3480,198
20241217,144400,1696663065,3480,3485,3485,3480,1064
20241217,144300,1692959325,3485,3485,3485,3485,0
20241217,144200,1692959325,3485,3485,3485,3485,0
20241217,144100,1692959325,3485,3495,3495,3485,50
20241217,144000,1692784940,3500,3485,3500,3485,17
20241217,143900,1692725470,3500,3500,3500,3500,1452
20241217,143800,1687643470,3500,3500,3500,3500,0
20241217,143700,1687643470,3500,3500,3500,3500,0
20241217,143600,1687643470,3500,3500,3500,3500,0
20241217,143500,1687643470,3500,3500,3500,3500,31
20241217,143400,1687534970,3495,3495,3495,3495,0
20241217,143300,1687534970,3495,3495,3495,3495,9
20241217,143200,1687503515,3480,3485,3495,3480,56
20241217,143100,1687307830,3485,3485,3485,3485,1
20241217,143000,1687304345,3490,3480,3495,3480,549
20241217,142900,1685386930,3490,3490,3490,3485,547
20241217,142800,1683477950,3490,3490,3490,3490,42
20241217,142700,1683331370,3480,3485,3485,3480,1032
20241217,142600,1679739850,3485,3485,3485,3485,619
20241217,142500,1677582635,3485,3495,3495,3485,1553
20241217,142400,1672168185,3495,3495,3495,3495,32
20241217,142300,1672056345,3495,3495,3495,3495,66
20241217,142200,1671825675,3495,3495,3495,3495,61
20241217,142100,1671612480,3495,3500,3500,3490,867
20241217,142000,1668582265,3490,3495,3495,3490,1203
20241217,141900,1664383775,3490,3490,3490,3490,0
20241217,141800,1664383775,3490,3510,3510,3490,676
20241217,141700,1662022985,3510,3510,3510,3495,112
20241217,141600,1661630480,3515,3515,3515,3515,63
20241217,141500,1661409035,3515,3515,3515,3515,63
20241217,141400,1661187590,3515,3515,3515,3490,911
20241217,141300,1658002540,3515,3510,3515,3510,91
20241217,141200,1657683045,3510,3510,3510,3510,63
20241217,141100,1657461915,3510,3510,3510,3510,64
20241217,141000,1657237275,3510,3510,3510,3510,163
20241217,140900,1656665145,3510,3510,3510,3510,63
20241217,140800,1656444015,3510,3510,3510,3510,63
20241217,140700,1656222885,3510,3510,3510,3510,63
20241217,140600,1656001755,3510,3510,3515,3500,122
20241217,140500,1655573550,3515,3515,3515,3510,63
20241217,140400,1655352200,3515,3500,3515,3500,631
20241217,140300,1653137395,3500,3500,3500,3500,254
20241217,140200,1652248395,3500,3510,3510,3490,557
20241217,140100,1650299445,3490,3490,3490,3490,0
20241217,140000,1650299445,3490,3490,3490,3490,0
20241217,135900,1650299445,3490,3490,3490,3490,6800
20241217,135800,1626567445,3515,3515,3515,3515,3
20241217,135700,1626556900,3515,3505,3515,3505,624
20241217,135600,1624366660,3480,3500,3505,3480,4717
20241217,135500,1607905410,3505,3505,3505,3505,18
20241217,135400,1607842320,3500,3505,3505,3500,1051
20241217,135300,1604163770,3500,3500,3500,3475,2268
20241217,135200,1596249495,3500,3505,3505,3495,737
20241217,135100,1593667800,3505,3510,3510,3500,8588
20241217,135000,1563588260,3515,3515,3515,3515,400
20241217,134900,1562182260,3515,3515,3515,3515,78
20241217,134800,1561908090,3525,3525,3525,3525,0
20241217,134700,1561908090,3525,3525,3525,3525,1
20241217,134600,1561904565,3525,3525,3525,3525,100
20241217,134500,1561552065,3525,3525,3525,3525,0
20241217,134400,1561552065,3525,3525,3525,3525,0
20241217,134300,1561552065,3525,3510,3525,3510,976
20241217,134200,1558125910,3510,3510,3510,3510,0
20241217,134100,1558125910,3510,3510,3510,3510,0
20241217,134000,1558125910,3510,3520,3520,3505,8020
20241217,133900,1529972895,3525,3525,3525,3525,20
20241217,133800,1529902395,3525,3525,3525,3525,284
20241217,133700,1528901295,3525,3525,3525,3525,448
20241217,133600,1527322095,3530,3530,3530,3530,18
20241217,133500,1527258555,3530,3530,3530,3530,265
20241217,133400,1526323105,3525,3530,3535,3525,61
20241217,133300,1526107970,3530,3530,3530,3530,25
20241217,133200,1526019720,3525,3525,3525,3525,0
20241217,133100,1526019720,3525,3520,3525,3520,159
20241217,133000,1525459485,3515,3515,3515,3515,0
20241217,132900,1525459485,3515,3515,3515,3515,0
20241217,132800,1525459485,3515,3515,3530,3515,1048
20241217,132700,1521772765,3515,3515,3515,3515,2
20241217,132600,1521765735,3520,3520,3520,3520,100
20241217,132500,1521413735,3520,3520,3520,3520,610
20241217,132400,1519266535,3520,3520,3520,3520,0
20241217,132300,1519266535,3520,3525,3525,3520,259
20241217,132200,1518353965,3520,3525,3525,3520,502
20241217,132100,1516586835,3525,3530,3530,3525,457
20241217,132000,1514975820,3530,3530,3530,3530,18
20241217,131900,1514912280,3530,3530,3530,3530,60
20241217,131800,1514700480,3530,3525,3530,3525,441
20241217,131700,1513144025,3525,3525,3525,3525,98
20241217,131600,1512798575,3530,3530,3530,3530,29
20241217,131500,1512696205,3530,3530,3530,3530,0
20241217,131400,1512696205,3530,3530,3530,3530,0
20241217,131300,1512696205,3530,3525,3530,3525,52
20241217,131200,1512512655,3515,3515,3515,3515,245
20241217,131100,1511651480,3510,3510,3510,3505,330
20241217,131000,1510493330,3510,3510,3510,3510,100
20241217,130900,1510142330,3515,3515,3515,3515,0
20241217,130800,1510142330,3515,3505,3515,3505,593
20241217,130700,1508061065,3505,3530,3530,3505,8088
20241217,130600,1479646615,3530,3530,3530,3530,120
20241217,130500,1479223015,3530,3530,3530,3530,6
20241217,130400,1479201835,3530,3530,3530,3530,396
20241217,130300,1477803955,3535,3535,3535,3535,0
20241217,130200,1477803955,3535,3535,3535,3535,20
20241217,130100,1477733255,3535,3535,3535,3535,817
20241217,130000,1474845160,3535,3535,3535,3535,0
20241217,125900,1474845160,3535,3535,3535,3535,0
20241217,125800,1474845160,3535,3540,3540,3535,3
20241217,125700,1474834545,3540,3540,3540,3540,56
20241217,125600,1474636305,3545,3545,3545,3545,18
20241217,125500,1474572495,3535,3540,3545,3535,172
20241217,125400,1473963225,3540,3535,3540,3535,1559
20241217,125300,1468448465,3540,3535,3545,3535,420
20241217,125200,1466962285,3535,3535,3535,3535,223
20241217,125100,1466173980,3535,3540,3540,3535,5494
20241217,125000,1446750220,3540,3535,3540,3535,943
20241217,124900,1443416710,3540,3540,3540,3540,1
20241217,124800,1443413170,3535,3540,3540,3535,26
20241217,124700,1443321255,3540,3540,3540,3540,101
20241217,124600,1442963715,3540,3540,3540,3540,0
20241217,124500,1442963715,3540,3540,3540,3540,1
20241217,124400,1442960175,3540,3540,3540,3540,1
20241217,124300,1442956635,3540,3535,3540,3535,45
20241217,124200,1442797555,3530,3535,3535,3530,42
20241217,124100,1442649290,3535,3535,3535,3535,81
20241217,124000,1442362955,3540,3540,3540,3540,1
20241217,123900,1442359415,3540,3540,3540,3540,1
20241217,123800,1442355875,3535,3535,3540,3535,1130
20241217,123700,1438361320,3535,3535,3535,3535,101
20241217,123600,1438004285,3535,3535,3535,3535,20
20241217,123500,1437933585,3535,3535,3535,3535,2131
20241217,123400,1430400500,3535,3535,3535,3535,620
20241217,123300,1428208800,3535,3530,3535,3530,947
20241217,123200,1424861305,3540,3535,3540,3535,899
20241217,123100,1421683185,3535,3535,3545,3520,7603
20241217,123000,1394890195,3540,3535,3540,3535,1347
20241217,122900,1390128455,3535,3540,3550,3535,771
20241217,122800,1387401750,3535,3555,3555,3535,6919
20241217,122700,1362847655,3560,3560,3560,3560,1
20241217,122600,1362844095,3565,3565,3565,3565,367
20241217,122500,1361535740,3560,3560,3560,3560,41
20241217,122400,1361389780,3555,3565,3565,3555,959
20241217,122300,1357979610,3565,3565,3565,3565,64
20241217,122200,1357751450,3560,3565,3570,3560,1613
20241217,122100,1352002565,3570,3565,3570,3565,2
20241217,122000,1351995430,3570,3575,3575,3570,142
20241217,121900,1351488300,3575,3575,3575,3575,0
20241217,121800,1351488300,3575,3575,3575,3575,51
20241217,121700,1351305975,3575,3575,3575,3575,10
20241217,121600,1351270225,3575,3575,3575,3575,41
20241217,121500,1351123650,3585,3570,3585,3570,183
20241217,121400,1350469150,3560,3560,3560,3560,0
20241217,121300,1350469150,3560,3565,3565,3560,2916
20241217,121200,1340088185,3560,3575,3575,3560,3044
20241217,121100,1329248035,3580,3580,3580,3580,1
20241217,121000,1329244455,3585,3585,3585,3585,200
20241217,120900,1328527455,3580,3580,3580,3580,442
20241217,120800,1326945095,3580,3585,3585,3575,1892
20241217,120700,1320172175,3580,3575,3580,3575,2112
20241217,120600,1312611625,3580,3560,3580,3560,260
20241217,120500,1311684825,3565,3580,3580,3565,1194
20241217,120400,1307420805,3575,3585,3585,3555,24106
20241217,120300,1221510240,3585,3585,3585,3585,113
20241217,120200,1221105135,3580,3575,3580,3570,5271
20241217,120100,1202286220,3575,3570,3575,3570,44
20241217,120000,1202128985,3570,3570,3570,3570,0
20241217,115900,1202128985,3570,3580,3580,3570,1500
20241217,115800,1196773965,3570,3570,3570,3570,0
20241217,115700,1196773965,3570,3580,3580,3570,2320
20241217,115600,1188478190,3580,3580,3580,3580,0
20241217,115500,1188478190,3580,3580,3580,3580,900
20241217,115400,1185256190,3580,3585,3585,3580,150
20241217,115300,1184718940,3580,3585,3585,3580,5987
20241217,115200,1163280465,3575,3575,3575,3575,0
20241217,115100,1163280465,3575,3575,3580,3575,78
20241217,115000,1163001395,3575,3570,3580,3565,150
20241217,114900,1162466330,3585,3585,3585,3585,1
20241217,114800,1162462745,3565,3585,3585,3565,3340
20241217,114700,1150530470,3590,3595,3595,3590,153
20241217,114600,1149980700,3590,3590,3590,3590,0
20241217,114500,1149980700,3590,3590,3590,3590,0
20241217,114400,1149980700,3590,3590,3595,3590,12
20241217,114300,1149937615,3595,3595,3595,3595,2
20241217,114200,1149930425,3590,3590,3590,3590,0
20241217,114100,1149930425,3590,3590,3590,3590,720
20241217,114000,1147345625,3595,3595,3595,3595,30
20241217,113900,1147237775,3575,3600,3600,3575,185
20241217,113800,1146576305,3575,3575,3575,3575,0
20241217,113700,1146576305,3575,3590,3590,3575,1198
20241217,113600,1142280620,3585,3590,3590,3585,27
20241217,113500,1142183815,3595,3595,3595,3595,0
20241217,113400,1142183815,3595,3595,3595,3595,0
20241217,113300,1142183815,3595,3595,3595,3595,2
20241217,113200,1142176625,3600,3590,3600,3585,402
20241217,113100,1140729450,3600,3600,3600,3600,1001
20241217,113000,1137125850,3590,3600,3600,3590,61
20241217,112900,1136906505,3605,3605,3605,3605,11
20241217,112800,1136866850,3615,3615,3615,3615,2
20241217,112700,1136859620,3615,3605,3615,3605,621
20241217,112600,1134619825,3605,3615,3615,3605,223
20241217,112500,1133815900,3610,3615,3615,3610,64
20241217,112400,1133584840,3615,3610,3615,3610,108
20241217,112300,1133194850,3605,3600,3605,3600,379
20241217,112200,1131828565,3605,3585,3610,3570,4571
20241217,112100,1115424245,3585,3580,3600,3570,2913
20241217,112000,1105007475,3575,3590,3590,3575,3250
20241217,111900,1093370270,3585,3610,3610,3585,752
20241217,111800,1090661305,3610,3620,3620,3610,3734
20241217,111700,1077168275,3620,3625,3630,3620,1168
20241217,111600,1072939305,3635,3635,3635,3625,5323
20241217,111500,1053616705,3635,3635,3635,3630,2288
20241217,111400,1045300030,3635,3625,3635,3625,3379
20241217,111300,1033034965,3625,3630,3630,3625,18
20241217,111200,1032969680,3625,3620,3630,3615,6247
20241217,111100,1010326605,3620,3620,3620,3620,1711
20241217,111000,1004132785,3630,3625,3630,3625,232
20241217,110900,1003290675,3620,3620,3630,3620,353
20241217,110800,1002010795,3625,3640,3640,3625,6773
20241217,110700,977410425,3640,3645,3645,3635,1483
20241217,110600,972012620,3640,3635,3650,3630,1584
20241217,110500,966243310,3630,3640,3650,3630,527
20241217,110400,964327820,3625,3640,3655,3625,5084
20241217,110300,945846080,3660,3625,3660,3625,9365
20241217,110200,911798795,3625,3630,3630,3615,1460
20241217,110100,906512025,3635,3645,3645,3635,1341
20241217,110000,901632785,3640,3620,3660,3620,14443
20241217,105900,849148860,3620,3625,3630,3620,6938
20241217,105800,823971255,3625,3625,3625,3605,252
20241217,105700,823062750,3625,3610,3625,3605,751
20241217,105600,820354460,3610,3620,3630,3610,2581
20241217,105500,811015330,3630,3630,3630,3630,2607
20241217,105400,801551920,3630,3605,3630,3605,8484
20241217,105300,770795705,3605,3615,3615,3605,1928
20241217,105200,763838325,3615,3620,3620,3615,2957
20241217,105100,753135425,3620,3620,3620,3620,31
20241217,105000,753023205,3615,3620,3620,3605,3745
20241217,104900,739478060,3615,3615,3615,3610,83
20241217,104800,739178020,3610,3615,3620,3610,5570
20241217,104700,719019590,3635,3615,3635,3615,8308
20241217,104600,688922675,3615,3625,3630,3610,6651
20241217,104500,664824195,3620,3590,3625,3590,9090
20241217,104400,632019560,3590,3575,3590,3575,4443
20241217,104300,616080740,3565,3570,3575,3565,1009
20241217,104200,612474485,3555,3565,3570,3555,2492
20241217,104100,603602330,3570,3570,3570,3565,2031
20241217,104000,596351825,3570,3580,3580,3570,3948
20241217,103900,582253290,3580,3580,3580,3580,447
20241217,103800,580653030,3580,3585,3585,3580,1087
20241217,103700,576761565,3585,3590,3595,3585,1293
20241217,103600,572125265,3590,3590,3590,3590,424
20241217,103500,570603105,3590,3595,3595,3590,39
20241217,103400,570463065,3595,3595,3595,3595,1
20241217,103300,570459470,3595,3595,3595,3595,220
20241217,103200,569668570,3595,3595,3595,3595,23
20241217,103100,569585885,3590,3590,3590,3590,35
20241217,103000,569460235,3580,3595,3595,3580,570
20241217,102900,567415230,3595,3595,3595,3595,172
20241217,102800,566796890,3595,3610,3610,3595,332
20241217,102700,565599630,3605,3605,3605,3605,9
20241217,102600,565567185,3605,3600,3605,3600,1093
20241217,102500,561627310,3600,3595,3600,3595,68
20241217,102400,561382845,3595,3595,3595,3595,1
20241217,102300,561379250,3590,3600,3605,3590,693
20241217,102200,558889345,3605,3595,3605,3595,343
20241217,102100,557655745,3590,3590,3590,3585,302
20241217,102000,556571925,3585,3600,3600,3585,1530
20241217,101900,551072735,3605,3605,3605,3605,3
20241217,101800,551061920,3600,3600,3600,3595,2758
20241217,101700,541140615,3600,3605,3605,3600,3433
20241217,101600,528767440,3605,3615,3620,3605,3372
20241217,101500,516582735,3620,3600,3620,3595,6177
20241217,101400,494302830,3600,3600,3605,3595,6111
20241217,101300,472310575,3590,3590,3605,3590,2320
20241217,101200,463953285,3590,3595,3595,3590,820
20241217,101100,461009360,3600,3600,3600,3600,3571
20241217,101000,448153760,3600,3585,3600,3585,9808
20241217,100900,412882190,3575,3585,3590,3575,4355
20241217,100800,397264080,3575,3550,3585,3550,14007
20241217,100700,347199255,3560,3550,3560,3550,2049
20241217,100600,339907625,3550,3540,3550,3540,2263
20241217,100500,331881350,3540,3540,3540,3540,306
20241217,100400,330798110,3540,3545,3545,3540,1729
20241217,100300,324677445,3540,3535,3540,3535,4161
20241217,100200,309967510,3535,3535,3535,3535,1
20241217,100100,309963975,3535,3530,3540,3530,2536
20241217,100000,300997925,3535,3535,3535,3530,44
20241217,095900,300842550,3540,3535,3540,3535,297
20241217,095800,299792605,3545,3545,3545,3545,0
20241217,095700,299792605,3545,3540,3545,3535,3112
20241217,095600,288784600,3545,3545,3545,3545,7
20241217,095500,288759785,3540,3545,3545,3540,857
20241217,095400,285723655,3540,3545,3545,3540,711
20241217,095300,283205660,3550,3555,3555,3550,131
20241217,095200,282740560,3555,3550,3555,3550,722
20241217,095100,280176935,3555,3555,3560,3555,998
20241217,095000,276626430,3550,3540,3550,3540,3471
20241217,094900,264313135,3540,3545,3545,3540,103
20241217,094800,263948010,3540,3540,3540,3540,33
20241217,094700,263831190,3545,3540,3545,3540,404
20241217,094600,262401025,3535,3540,3540,3535,342
20241217,094500,261190810,3540,3545,3545,3540,1373
20241217,094400,256330165,3545,3545,3545,3545,3621
20241217,094300,243493720,3550,3555,3555,3545,1125
20241217,094200,239500785,3550,3550,3555,3550,361
20241217,094100,238219185,3540,3540,3545,3540,100
20241217,094000,237865180,3535,3545,3545,3535,5389
20241217,093900,218811715,3535,3535,3565,3535,4676
20241217,093800,202196300,3535,3540,3540,3535,475
20241217,093700,200516750,3535,3540,3560,3535,8330
20241217,093600,170937115,3535,3535,3535,3535,686
20241217,093500,168512105,3530,3540,3540,3530,763
20241217,093400,165816930,3540,3535,3540,3535,1477
20241217,093300,160591490,3535,3535,3535,3535,590
20241217,093200,158505840,3535,3530,3540,3530,3872
20241217,093100,144809800,3530,3530,3535,3530,382
20241217,093000,143461335,3525,3530,3535,3525,1810
20241217,092900,137070450,3530,3520,3530,3520,2301
20241217,092800,128965000,3520,3510,3520,3510,2225
20241217,092700,121138180,3510,3510,3510,3510,200
20241217,092600,120436180,3510,3510,3510,3510,90
20241217,092500,120120280,3510,3510,3510,3510,141
20241217,092400,119625370,3490,3490,3490,3490,2453
20241217,092300,111064400,3490,3515,3515,3490,2864
20241217,092200,101029105,3505,3510,3510,3505,986
20241217,092100,97572495,3520,3505,3520,3505,3249
20241217,092000,86156130,3500,3505,3505,3500,2148
20241217,091900,78633820,3505,3505,3505,3505,20
20241217,091800,78563720,3510,3510,3510,3510,51
20241217,091700,78384710,3505,3510,3510,3505,895
20241217,091600,75244260,3490,3505,3510,3490,321
20241217,091500,74120805,3505,3505,3505,3500,3385
20241217,091400,62270915,3510,3505,3510,3505,1518
20241217,091300,56945080,3505,3500,3505,3500,737
20241217,091200,54365425,3500,3505,3505,3500,770
20241217,091100,51670420,3500,3500,3500,3500,0
20241217,091000,51670420,3500,3495,3500,3485,888
20241217,090900,48567320,3480,3470,3495,3470,541
20241217,090800,46677065,3460,3500,3500,3460,570
20241217,090700,44694065,3455,3500,3500,3435,3297
20241217,090600,33276885,3500,3510,3510,3500,111
20241217,090500,32888275,3510,3510,3510,3505,409
20241217,090400,31452695,3510,3480,3510,3480,499
20241217,090300,29703485,3480,3500,3500,3480,5857
20241217,090200,9219985,3500,3475,3500,3475,1272
20241217,090100,4768035,3500,3500,3500,3500,920
20241217,090000,1548035,3470,3470,3475,3470,446
Reference in New Issue Copy Permalink