ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/142210/min/candle-20231212.csv

683 lines
33 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
20231212,202000,1325796275,4050,4050,4050,4050,2998
20231212,201900,1325796275,4050,4050,4050,4050,0
20231212,201800,1325796275,4050,4050,4050,4050,0
20231212,201700,1325796275,4050,4050,4050,4050,0
20231212,201600,1325796275,4050,4050,4050,4050,0
20231212,201500,1325796275,4050,4050,4050,4050,0
20231212,201400,1325796275,4050,4050,4050,4050,0
20231212,201300,1325796275,4050,4050,4050,4050,0
20231212,201200,1325796275,4050,4050,4050,4050,0
20231212,201100,1325796275,4050,4050,4050,4050,0
20231212,201000,1325796275,4050,4050,4050,4050,0
20231212,200900,1325796275,4050,4050,4050,4050,0
20231212,200800,1325796275,4050,4050,4050,4050,0
20231212,200700,1325796275,4050,4050,4050,4050,0
20231212,200600,1325796275,4050,4050,4050,4050,0
20231212,200500,1325796275,4050,4050,4050,4050,0
20231212,200400,1325796275,4050,4050,4050,4050,0
20231212,200300,1325796275,4050,4050,4050,4050,0
20231212,200200,1325796275,4050,4050,4050,4050,0
20231212,200100,1325796275,4050,4050,4050,4050,0
20231212,200000,1325796275,4050,4050,4050,4050,0
20231212,195900,1325796275,4050,4050,4050,4050,0
20231212,195800,1325796275,4050,4050,4050,4050,0
20231212,195700,1325796275,4050,4050,4050,4050,0
20231212,195600,1325796275,4050,4050,4050,4050,0
20231212,195500,1325796275,4050,4050,4050,4050,0
20231212,195400,1325796275,4050,4050,4050,4050,0
20231212,195300,1325796275,4050,4050,4050,4050,0
20231212,195200,1325796275,4050,4050,4050,4050,0
20231212,195100,1325796275,4050,4050,4050,4050,0
20231212,195000,1325796275,4050,4050,4050,4050,2998
20231212,194900,1325796275,4050,4050,4050,4050,0
20231212,194800,1325796275,4050,4050,4050,4050,0
20231212,194700,1325796275,4050,4050,4050,4050,0
20231212,194600,1325796275,4050,4050,4050,4050,0
20231212,194500,1325796275,4050,4050,4050,4050,0
20231212,194400,1325796275,4050,4050,4050,4050,0
20231212,194300,1325796275,4050,4050,4050,4050,0
20231212,194200,1325796275,4050,4050,4050,4050,0
20231212,194100,1325796275,4050,4050,4050,4050,0
20231212,194000,1325796275,4050,4050,4050,4050,0
20231212,193900,1325796275,4050,4050,4050,4050,0
20231212,193800,1325796275,4050,4050,4050,4050,0
20231212,193700,1325796275,4050,4050,4050,4050,0
20231212,193600,1325796275,4050,4050,4050,4050,0
20231212,193500,1325796275,4050,4050,4050,4050,0
20231212,193400,1325796275,4050,4050,4050,4050,0
20231212,193300,1325796275,4050,4050,4050,4050,0
20231212,193200,1325796275,4050,4050,4050,4050,0
20231212,193100,1325796275,4050,4050,4050,4050,0
20231212,193000,1325796275,4050,4050,4050,4050,0
20231212,192900,1325796275,4050,4050,4050,4050,0
20231212,192800,1325796275,4050,4050,4050,4050,0
20231212,192700,1325796275,4050,4050,4050,4050,0
20231212,192600,1325796275,4050,4050,4050,4050,0
20231212,192500,1325796275,4050,4050,4050,4050,0
20231212,192400,1325796275,4050,4050,4050,4050,0
20231212,192300,1325796275,4050,4050,4050,4050,0
20231212,192200,1325796275,4050,4050,4050,4050,0
20231212,192100,1325796275,4050,4050,4050,4050,0
20231212,192000,1325796275,4050,4050,4050,4050,2998
20231212,191900,1325796275,4050,4050,4050,4050,0
20231212,191800,1325796275,4050,4050,4050,4050,0
20231212,191700,1325796275,4050,4050,4050,4050,0
20231212,191600,1325796275,4050,4050,4050,4050,0
20231212,191500,1325796275,4050,4050,4050,4050,0
20231212,191400,1325796275,4050,4050,4050,4050,0
20231212,191300,1325796275,4050,4050,4050,4050,0
20231212,191200,1325796275,4050,4050,4050,4050,0
20231212,191100,1325796275,4050,4050,4050,4050,0
20231212,191000,1325796275,4050,4050,4050,4050,0
20231212,190900,1325796275,4050,4050,4050,4050,0
20231212,190800,1325796275,4050,4050,4050,4050,0
20231212,190700,1325796275,4050,4050,4050,4050,0
20231212,190600,1325796275,4050,4050,4050,4050,0
20231212,190500,1325796275,4050,4050,4050,4050,0
20231212,190400,1325796275,4050,4050,4050,4050,0
20231212,190300,1325796275,4050,4050,4050,4050,0
20231212,190200,1325796275,4050,4050,4050,4050,0
20231212,190100,1325796275,4050,4050,4050,4050,0
20231212,190000,1325796275,4050,4050,4050,4050,0
20231212,185900,1325796275,4050,4050,4050,4050,0
20231212,185800,1325796275,4050,4050,4050,4050,0
20231212,185700,1325796275,4050,4050,4050,4050,0
20231212,185600,1325796275,4050,4050,4050,4050,0
20231212,185500,1325796275,4050,4050,4050,4050,0
20231212,185400,1325796275,4050,4050,4050,4050,0
20231212,185300,1325796275,4050,4050,4050,4050,0
20231212,185200,1325796275,4050,4050,4050,4050,0
20231212,185100,1325796275,4050,4050,4050,4050,0
20231212,185000,1325796275,4050,4050,4050,4050,2998
20231212,184900,1325796275,4050,4050,4050,4050,0
20231212,184800,1325796275,4050,4050,4050,4050,0
20231212,184700,1325796275,4050,4050,4050,4050,0
20231212,184600,1325796275,4050,4050,4050,4050,0
20231212,184500,1325796275,4050,4050,4050,4050,0
20231212,184400,1325796275,4050,4050,4050,4050,0
20231212,184300,1325796275,4050,4050,4050,4050,0
20231212,184200,1325796275,4050,4050,4050,4050,0
20231212,184100,1325796275,4050,4050,4050,4050,0
20231212,184000,1325796275,4050,4050,4050,4050,0
20231212,183900,1325796275,4050,4050,4050,4050,0
20231212,183800,1325796275,4050,4050,4050,4050,0
20231212,183700,1325796275,4050,4050,4050,4050,0
20231212,183600,1325796275,4050,4050,4050,4050,0
20231212,183500,1325796275,4050,4050,4050,4050,0
20231212,183400,1325796275,4050,4050,4050,4050,0
20231212,183300,1325796275,4050,4050,4050,4050,0
20231212,183200,1325796275,4050,4050,4050,4050,0
20231212,183100,1325796275,4050,4050,4050,4050,0
20231212,183000,1325796275,4050,4050,4050,4050,0
20231212,182900,1325796275,4050,4050,4050,4050,0
20231212,182800,1325796275,4050,4050,4050,4050,0
20231212,182700,1325796275,4050,4050,4050,4050,0
20231212,182600,1325796275,4050,4050,4050,4050,0
20231212,182500,1325796275,4050,4050,4050,4050,0
20231212,182400,1325796275,4050,4050,4050,4050,0
20231212,182300,1325796275,4050,4050,4050,4050,0
20231212,182200,1325796275,4050,4050,4050,4050,0
20231212,182100,1325796275,4050,4050,4050,4050,0
20231212,182000,1325796275,4050,4050,4050,4050,2998
20231212,181900,1325796275,4050,4050,4050,4050,0
20231212,181800,1325796275,4050,4050,4050,4050,0
20231212,181700,1325796275,4050,4050,4050,4050,0
20231212,181600,1325796275,4050,4050,4050,4050,0
20231212,181500,1325796275,4050,4050,4050,4050,0
20231212,181400,1325796275,4050,4050,4050,4050,0
20231212,181300,1325796275,4050,4050,4050,4050,0
20231212,181200,1325796275,4050,4050,4050,4050,0
20231212,181100,1325796275,4050,4050,4050,4050,0
20231212,181000,1325796275,4050,4050,4050,4050,0
20231212,180900,1325796275,4050,4050,4050,4050,0
20231212,180800,1325796275,4050,4050,4050,4050,0
20231212,180700,1325796275,4050,4050,4050,4050,0
20231212,180600,1325796275,4050,4050,4050,4050,0
20231212,180500,1325796275,4050,4050,4050,4050,0
20231212,180400,1325796275,4050,4050,4050,4050,0
20231212,180300,1325796275,4050,4050,4050,4050,0
20231212,180200,1325796275,4050,4050,4050,4050,0
20231212,180100,1325796275,4050,4050,4050,4050,0
20231212,180000,1325796275,4050,4050,4050,4050,0
20231212,175900,1325796275,4050,4050,4050,4050,0
20231212,175800,1325796275,4050,4050,4050,4050,0
20231212,175700,1325796275,4050,4050,4050,4050,0
20231212,175600,1325796275,4050,4050,4050,4050,0
20231212,175500,1325796275,4050,4050,4050,4050,0
20231212,175400,1325796275,4050,4050,4050,4050,0
20231212,175300,1325796275,4050,4050,4050,4050,0
20231212,175200,1325796275,4050,4050,4050,4050,0
20231212,175100,1325796275,4050,4050,4050,4050,0
20231212,175000,1325796275,4050,4050,4050,4050,2998
20231212,174900,1325796275,4050,4050,4050,4050,0
20231212,174800,1325796275,4050,4050,4050,4050,0
20231212,174700,1325796275,4050,4050,4050,4050,0
20231212,174600,1325796275,4050,4050,4050,4050,0
20231212,174500,1325796275,4050,4050,4050,4050,0
20231212,174400,1325796275,4050,4050,4050,4050,0
20231212,174300,1325796275,4050,4050,4050,4050,0
20231212,174200,1325796275,4050,4050,4050,4050,0
20231212,174100,1325796275,4050,4050,4050,4050,0
20231212,174000,1325796275,4050,4050,4050,4050,0
20231212,173900,1325796275,4050,4050,4050,4050,0
20231212,173800,1325796275,4050,4050,4050,4050,0
20231212,173700,1325796275,4050,4050,4050,4050,0
20231212,173600,1325796275,4050,4050,4050,4050,0
20231212,173500,1325796275,4050,4050,4050,4050,0
20231212,173400,1325796275,4050,4050,4050,4050,0
20231212,173300,1325796275,4050,4050,4050,4050,0
20231212,173200,1325796275,4050,4050,4050,4050,0
20231212,173100,1325796275,4050,4050,4050,4050,0
20231212,173000,1325796275,4050,4050,4050,4050,0
20231212,172900,1325796275,4050,4050,4050,4050,0
20231212,172800,1325796275,4050,4050,4050,4050,0
20231212,172700,1325796275,4050,4050,4050,4050,0
20231212,172600,1325796275,4050,4050,4050,4050,0
20231212,172500,1325796275,4050,4050,4050,4050,0
20231212,172400,1325796275,4050,4050,4050,4050,0
20231212,172300,1325796275,4050,4050,4050,4050,0
20231212,172200,1325796275,4050,4050,4050,4050,0
20231212,172100,1325796275,4050,4050,4050,4050,0
20231212,172000,1325796275,4050,4050,4050,4050,2998
20231212,171900,1325796275,4050,4050,4050,4050,0
20231212,171800,1325796275,4050,4050,4050,4050,0
20231212,171700,1325796275,4050,4050,4050,4050,0
20231212,171600,1325796275,4050,4050,4050,4050,0
20231212,171500,1325796275,4050,4050,4050,4050,0
20231212,171400,1325796275,4050,4050,4050,4050,0
20231212,171300,1325796275,4050,4050,4050,4050,0
20231212,171200,1325796275,4050,4050,4050,4050,0
20231212,171100,1325796275,4050,4050,4050,4050,0
20231212,171000,1325796275,4050,4050,4050,4050,0
20231212,170900,1325796275,4050,4050,4050,4050,0
20231212,170800,1325796275,4050,4050,4050,4050,0
20231212,170700,1325796275,4050,4050,4050,4050,0
20231212,170600,1325796275,4050,4050,4050,4050,0
20231212,170500,1325796275,4050,4050,4050,4050,0
20231212,170400,1325796275,4050,4050,4050,4050,0
20231212,170300,1325796275,4050,4050,4050,4050,0
20231212,170200,1325796275,4050,4050,4050,4050,0
20231212,170100,1325796275,4050,4050,4050,4050,0
20231212,170000,1325796275,4050,4050,4050,4050,0
20231212,165900,1325796275,4050,4050,4050,4050,0
20231212,165800,1325796275,4050,4050,4050,4050,0
20231212,165700,1325796275,4050,4050,4050,4050,0
20231212,165600,1325796275,4050,4050,4050,4050,0
20231212,165500,1325796275,4050,4050,4050,4050,0
20231212,165400,1325796275,4050,4050,4050,4050,0
20231212,165300,1325796275,4050,4050,4050,4050,0
20231212,165200,1325796275,4050,4050,4050,4050,0
20231212,165100,1325796275,4050,4050,4050,4050,0
20231212,165000,1325796275,4050,4050,4050,4050,2998
20231212,164900,1325796275,4050,4050,4050,4050,0
20231212,164800,1325796275,4050,4050,4050,4050,0
20231212,164700,1325796275,4050,4050,4050,4050,0
20231212,164600,1325796275,4050,4050,4050,4050,0
20231212,164500,1325796275,4050,4050,4050,4050,0
20231212,164400,1325796275,4050,4050,4050,4050,0
20231212,164300,1325796275,4050,4050,4050,4050,0
20231212,164200,1325796275,4050,4050,4050,4050,0
20231212,164100,1325796275,4050,4050,4050,4050,0
20231212,164000,1325796275,4050,4050,4050,4050,0
20231212,163900,1325796275,4050,4050,4050,4050,0
20231212,163800,1325796275,4050,4050,4050,4050,0
20231212,163700,1325796275,4050,4050,4050,4050,0
20231212,163600,1325796275,4050,4050,4050,4050,0
20231212,163500,1325796275,4050,4050,4050,4050,0
20231212,163400,1325796275,4050,4050,4050,4050,0
20231212,163300,1325796275,4050,4050,4050,4050,0
20231212,163200,1325796275,4050,4050,4050,4050,0
20231212,163100,1325796275,4050,4050,4050,4050,0
20231212,163000,1325796275,4050,4050,4050,4050,0
20231212,162900,1325796275,4050,4050,4050,4050,0
20231212,162800,1325796275,4050,4050,4050,4050,0
20231212,162700,1325796275,4050,4050,4050,4050,0
20231212,162600,1325796275,4050,4050,4050,4050,0
20231212,162500,1325796275,4050,4050,4050,4050,0
20231212,162400,1325796275,4050,4050,4050,4050,0
20231212,162300,1325796275,4050,4050,4050,4050,0
20231212,162200,1325796275,4050,4050,4050,4050,0
20231212,162100,1325796275,4050,4050,4050,4050,0
20231212,162000,1325796275,4050,4050,4050,4050,2998
20231212,161900,1325796275,4050,4050,4050,4050,0
20231212,161800,1325796275,4050,4050,4050,4050,0
20231212,161700,1325796275,4050,4050,4050,4050,0
20231212,161600,1325796275,4050,4050,4050,4050,0
20231212,161500,1325796275,4050,4050,4050,4050,0
20231212,161400,1325796275,4050,4050,4050,4050,0
20231212,161300,1325796275,4050,4050,4050,4050,0
20231212,161200,1325796275,4050,4050,4050,4050,0
20231212,161100,1325796275,4050,4050,4050,4050,0
20231212,161000,1325796275,4050,4050,4050,4050,0
20231212,160900,1325796275,4050,4050,4050,4050,0
20231212,160800,1325796275,4050,4050,4050,4050,0
20231212,160700,1325796275,4050,4050,4050,4050,0
20231212,160600,1325796275,4050,4050,4050,4050,0
20231212,160500,1325796275,4050,4050,4050,4050,0
20231212,160400,1325796275,4050,4050,4050,4050,0
20231212,160300,1325796275,4050,4050,4050,4050,0
20231212,160200,1325796275,4050,4050,4050,4050,0
20231212,160100,1325796275,4050,4050,4050,4050,0
20231212,160000,1325796275,4050,4050,4050,4050,0
20231212,155900,1325796275,4050,4050,4050,4050,0
20231212,155800,1325796275,4050,4050,4050,4050,0
20231212,155700,1325796275,4050,4050,4050,4050,0
20231212,155600,1325796275,4050,4050,4050,4050,0
20231212,155500,1325796275,4050,4050,4050,4050,0
20231212,155400,1325796275,4050,4050,4050,4050,0
20231212,155300,1325796275,4050,4050,4050,4050,0
20231212,155200,1325796275,4050,4050,4050,4050,0
20231212,155100,1325796275,4050,4050,4050,4050,0
20231212,155000,1325796275,4050,4050,4050,4050,2998
20231212,154900,1325796275,4050,4050,4050,4050,0
20231212,154800,1325796275,4050,4050,4050,4050,0
20231212,154700,1325796275,4050,4050,4050,4050,0
20231212,154600,1325796275,4050,4050,4050,4050,0
20231212,154500,1325796275,4050,4050,4050,4050,0
20231212,154400,1325796275,4050,4050,4050,4050,0
20231212,154300,1325796275,4050,4050,4050,4050,0
20231212,154200,1325796275,4050,4050,4050,4050,0
20231212,154100,1325796275,4050,4050,4050,4050,0
20231212,154000,1325796275,4050,4050,4050,4050,0
20231212,153900,1325796275,4050,4050,4050,4050,0
20231212,153800,1325796275,4050,4050,4050,4050,0
20231212,153700,1325796275,4050,4050,4050,4050,0
20231212,153600,1325796275,4050,4050,4050,4050,0
20231212,153500,1325796275,4050,4050,4050,4050,0
20231212,153400,1325796275,4050,4050,4050,4050,0
20231212,153300,1325796275,4050,4050,4050,4050,0
20231212,153200,1325796275,4050,4050,4050,4050,0
20231212,153100,1325796275,4050,4050,4050,4050,0
20231212,153000,1325796275,4050,4050,4050,4050,2998
20231212,152900,1313654375,4065,4065,4065,4065,0
20231212,152800,1313654375,4065,4065,4065,4065,0
20231212,152700,1313654375,4065,4065,4065,4065,0
20231212,152600,1313654375,4065,4065,4065,4065,0
20231212,152500,1313654375,4065,4065,4065,4065,0
20231212,152400,1313654375,4065,4065,4065,4065,0
20231212,152300,1313654375,4065,4065,4065,4065,0
20231212,152200,1313654375,4065,4065,4065,4065,0
20231212,152100,1313654375,4065,4065,4065,4065,0
20231212,152000,1313654375,4065,4065,4065,4065,0
20231212,151900,1313654375,4065,4060,4065,4050,105
20231212,151800,1313228730,4060,4050,4060,4040,961
20231212,151700,1309339650,4050,4055,4055,4050,11431
20231212,151600,1263003465,4060,4055,4065,4055,1125
20231212,151500,1258435580,4055,4055,4060,4055,926
20231212,151400,1254676555,4055,4060,4060,4055,1093
20231212,151300,1250238985,4060,4065,4065,4060,214
20231212,151200,1249369410,4060,4060,4060,4060,130
20231212,151100,1248841610,4065,4060,4065,4060,481
20231212,151000,1246888535,4060,4055,4060,4055,948
20231212,150900,1243040085,4065,4065,4065,4065,300
20231212,150800,1241820585,4060,4060,4060,4060,500
20231212,150700,1239790585,4065,4065,4065,4065,0
20231212,150600,1239790585,4065,4065,4065,4065,145
20231212,150500,1239201160,4055,4055,4055,4055,300
20231212,150400,1237984660,4065,4065,4065,4065,0
20231212,150300,1237984660,4065,4065,4065,4065,193
20231212,150200,1237200115,4065,4055,4065,4055,1095
20231212,150100,1232756515,4060,4060,4060,4060,1
20231212,150000,1232752455,4060,4060,4060,4055,124
20231212,145900,1232249380,4060,4055,4060,4055,1058
20231212,145800,1227958900,4055,4055,4055,4050,561
20231212,145700,1225686545,4055,4055,4055,4055,0
20231212,145600,1225686545,4055,4065,4065,4055,70
20231212,145500,1225402145,4055,4055,4055,4055,20
20231212,145400,1225321045,4065,4065,4065,4065,0
20231212,145300,1225321045,4065,4060,4065,4055,90
20231212,145200,1224955745,4060,4060,4060,4060,0
20231212,145100,1224955745,4060,4060,4060,4060,50
20231212,145000,1224752745,4065,4065,4065,4065,200
20231212,144900,1223939745,4065,4060,4065,4060,60
20231212,144800,1223695895,4060,4060,4060,4060,1
20231212,144700,1223691835,4065,4055,4065,4055,500
20231212,144600,1221662330,4055,4055,4055,4055,103
20231212,144500,1221244665,4065,4065,4065,4065,0
20231212,144400,1221244665,4065,4060,4065,4060,131
20231212,144300,1220712790,4060,4055,4060,4055,224
20231212,144200,1219804280,4050,4050,4050,4050,31
20231212,144100,1219678730,4055,4055,4055,4055,0
20231212,144000,1219678730,4055,4055,4055,4055,1
20231212,143900,1219674675,4050,4050,4050,4050,8
20231212,143800,1219642275,4055,4055,4055,4055,8
20231212,143700,1219609835,4055,4055,4055,4055,4
20231212,143600,1219593615,4070,4070,4070,4070,2
20231212,143500,1219585475,4070,4070,4070,4070,22
20231212,143400,1219495935,4060,4060,4060,4060,100
20231212,143300,1219089935,4070,4070,4070,4070,50
20231212,143200,1218886435,4070,4050,4070,4050,301
20231212,143100,1217667365,4070,4070,4070,4070,9
20231212,143000,1217630735,4070,4070,4070,4070,0
20231212,142900,1217630735,4070,4060,4070,4060,378
20231212,142800,1216095700,4060,4060,4060,4060,7
20231212,142700,1216067280,4060,4060,4060,4060,9
20231212,142600,1216030740,4065,4065,4065,4065,1
20231212,142500,1216026675,4065,4065,4065,4065,34
20231212,142400,1215888465,4070,4070,4070,4070,30
20231212,142300,1215766365,4050,4050,4050,4050,0
20231212,142200,1215766365,4050,4050,4050,4050,30
20231212,142100,1215644865,4075,4070,4075,4070,552
20231212,142000,1213398085,4070,4070,4070,4070,311
20231212,141900,1212132315,4070,4070,4070,4070,0
20231212,141800,1212132315,4070,4050,4070,4040,6025
20231212,141700,1187773885,4070,4070,4070,4070,20
20231212,141600,1187692485,4070,4050,4070,4050,209
20231212,141500,1186845535,4050,4065,4070,4050,487
20231212,141400,1184867870,4070,4070,4070,4070,1
20231212,141300,1184863800,4075,4075,4075,4075,0
20231212,141200,1184863800,4075,4075,4075,4075,389
20231212,141100,1183278625,4075,4065,4075,4060,9747
20231212,141000,1143617850,4065,4060,4065,4060,1467
20231212,140900,1137655195,4065,4065,4065,4065,48
20231212,140800,1137460075,4055,4055,4065,4055,3390
20231212,140700,1123702585,4050,4035,4050,4035,3159
20231212,140600,1110924385,4035,4040,4040,4035,1700
20231212,140500,1104061795,4050,4050,4050,4050,1024
20231212,140400,1099914595,4040,4040,4040,4040,0
20231212,140300,1099914595,4040,4040,4040,4040,92
20231212,140200,1099542915,4050,4040,4050,4040,558
20231212,140100,1097288575,4040,4050,4050,4040,1587
20231212,140000,1090871645,4050,4050,4050,4050,0
20231212,135900,1090871645,4050,4050,4050,4050,51
20231212,135800,1090665095,4050,4050,4050,4050,17
20231212,135700,1090596245,4040,4040,4040,4040,0
20231212,135600,1090596245,4040,4040,4040,4040,146
20231212,135500,1090006405,4040,4040,4040,4040,100
20231212,135400,1089602405,4040,4040,4040,4040,0
20231212,135300,1089602405,4040,4035,4040,4035,643
20231212,135200,1087007465,4035,4035,4035,4035,1
20231212,135100,1087003430,4050,4050,4050,4050,0
20231212,135000,1087003430,4050,4050,4050,4050,0
20231212,134900,1087003430,4050,4050,4050,4050,100
20231212,134800,1086598430,4050,4040,4050,4040,203
20231212,134700,1085778300,4050,4050,4050,4050,0
20231212,134600,1085778300,4050,4050,4050,4050,0
20231212,134500,1085778300,4050,4040,4050,4040,799
20231212,134400,1082550330,4040,4040,4045,4040,4377
20231212,134300,1064867200,4045,4045,4045,4045,1000
20231212,134200,1060822200,4050,4050,4050,4050,0
20231212,134100,1060822200,4050,4050,4050,4050,30
20231212,134000,1060700700,4050,4050,4050,4050,0
20231212,133900,1060700700,4050,4050,4050,4050,0
20231212,133800,1060700700,4050,4050,4050,4050,500
20231212,133700,1058675700,4050,4050,4050,4050,501
20231212,133600,1056646650,4045,4040,4045,4040,152
20231212,133500,1056031815,4040,4040,4040,4040,100
20231212,133400,1055627815,4050,4050,4050,4050,40
20231212,133300,1055465815,4045,4045,4050,4045,56
20231212,133200,1055239220,4050,4050,4050,4050,0
20231212,133100,1055239220,4050,4050,4050,4050,40
20231212,133000,1055077220,4050,4050,4050,4050,0
20231212,132900,1055077220,4050,4050,4050,4050,1
20231212,132800,1055073170,4050,4050,4050,4050,0
20231212,132700,1055073170,4050,4045,4050,4040,3031
20231212,132600,1042827540,4045,4050,4050,4045,865
20231212,132500,1039327840,4045,4050,4050,4045,423
20231212,132400,1037616190,4050,4045,4050,4045,129
20231212,132300,1037094315,4045,4045,4045,4045,385
20231212,132200,1035536990,4050,4050,4050,4050,166
20231212,132100,1034864690,4045,4045,4045,4045,173
20231212,132000,1034164905,4050,4050,4050,4050,20
20231212,131900,1034083905,4050,4045,4050,4045,828
20231212,131800,1030733395,4045,4040,4045,4040,63
20231212,131700,1030478600,4040,4040,4040,4040,237
20231212,131600,1029521120,4040,4035,4040,4035,559
20231212,131500,1027263055,4040,4040,4040,4040,0
20231212,131400,1027263055,4040,4040,4040,4040,200
20231212,131300,1026455055,4040,4040,4040,4040,0
20231212,131200,1026455055,4040,4040,4040,4040,0
20231212,131100,1026455055,4040,4040,4040,4040,30
20231212,131000,1026333855,4040,4040,4040,4040,123
20231212,130900,1025836935,4040,4040,4040,4040,10
20231212,130800,1025796535,4040,4030,4040,4030,104
20231212,130700,1025376865,4035,4035,4035,4035,0
20231212,130600,1025376865,4035,4045,4045,4035,224
20231212,130500,1024471785,4045,4035,4045,4030,1611
20231212,130400,1017973105,4040,4040,4040,4040,500
20231212,130300,1015953105,4045,4030,4045,4030,179
20231212,130200,1015230070,4035,4045,4045,4035,1301
20231212,130100,1009980505,4045,4045,4045,4045,370
20231212,130000,1008483855,4045,4045,4045,4045,0
20231212,125900,1008483855,4045,4040,4045,4040,129
20231212,125800,1007962575,4040,4045,4045,4040,175
20231212,125700,1007255460,4040,4040,4040,4040,0
20231212,125600,1007255460,4040,4040,4040,4040,35
20231212,125500,1007114060,4045,4045,4045,4045,1
20231212,125400,1007110015,4035,4035,4035,4035,150
20231212,125300,1006504765,4035,4035,4035,4035,0
20231212,125200,1006504765,4035,4035,4035,4035,0
20231212,125100,1006504765,4035,4035,4035,4035,559
20231212,125000,1004249200,4045,4045,4045,4045,1
20231212,124900,1004245155,4045,4045,4045,4045,20
20231212,124800,1004164255,4045,4035,4045,4035,51
20231212,124700,1003958360,4035,4035,4035,4035,43
20231212,124600,1003784855,4045,4045,4045,4045,0
20231212,124500,1003784855,4045,4045,4045,4045,11
20231212,124400,1003740360,4040,4040,4040,4040,195
20231212,124300,1002952560,4040,4040,4040,4040,36
20231212,124200,1002807120,4040,4040,4040,4040,1
20231212,124100,1002803080,4040,4040,4040,4040,0
20231212,124000,1002803080,4040,4040,4040,4040,685
20231212,123900,1000035680,4045,4040,4045,4040,190
20231212,123800,999267880,4050,4045,4050,4045,74
20231212,123700,998968280,4050,4045,4050,4045,288
20231212,123600,997803195,4040,4040,4040,4040,0
20231212,123500,997803195,4040,4045,4045,4040,31
20231212,123400,997677900,4045,4040,4045,4040,970
20231212,123300,993754580,4040,4045,4045,4040,101
20231212,123200,993346535,4040,4035,4040,4035,502
20231212,123100,991318465,4040,4040,4040,4040,515
20231212,123000,989237865,4035,4035,4035,4035,2
20231212,122900,989229795,4035,4035,4035,4035,809
20231212,122800,985965480,4035,4035,4035,4035,3000
20231212,122700,973860480,4035,4040,4040,4035,1989
20231212,122600,965825020,4045,4045,4045,4045,0
20231212,122500,965825020,4045,4045,4045,4045,17
20231212,122400,965756255,4045,4045,4045,4045,0
20231212,122300,965756255,4045,4045,4045,4045,152
20231212,122200,965141415,4045,4040,4045,4040,301
20231212,122100,963923875,4040,4040,4040,4040,0
20231212,122000,963923875,4040,4040,4040,4040,0
20231212,121900,963923875,4040,4040,4040,4040,25
20231212,121800,963822875,4045,4045,4045,4045,350
20231212,121700,962407125,4050,4050,4050,4050,49
20231212,121600,962208675,4055,4055,4055,4055,0
20231212,121500,962208675,4055,4055,4055,4055,100
20231212,121400,961803175,4055,4050,4055,4050,325
20231212,121300,960485370,4040,4040,4040,4040,0
20231212,121200,960485370,4040,4040,4040,4040,20
20231212,121100,960404570,4050,4050,4050,4050,1
20231212,121000,960400520,4040,4040,4040,4040,0
20231212,120900,960400520,4040,4040,4040,4040,0
20231212,120800,960400520,4040,4050,4050,4040,4771
20231212,120700,941106270,4060,4060,4060,4060,158
20231212,120600,940464790,4060,4060,4060,4060,200
20231212,120500,939652790,4060,4055,4060,4055,150
20231212,120400,939044390,4055,4055,4055,4055,0
20231212,120300,939044390,4055,4055,4055,4055,80
20231212,120200,938719990,4055,4055,4055,4055,8
20231212,120100,938687550,4055,4055,4055,4055,0
20231212,120000,938687550,4055,4055,4055,4055,24
20231212,115900,938590230,4055,4055,4055,4055,74
20231212,115800,938290160,4060,4060,4060,4060,0
20231212,115700,938290160,4060,4060,4060,4060,25
20231212,115600,938188660,4060,4060,4060,4060,0
20231212,115500,938188660,4060,4040,4060,4040,132
20231212,115400,937653275,4040,4050,4050,4040,500
20231212,115300,935631975,4055,4055,4055,4055,30
20231212,115200,935510325,4060,4060,4060,4060,37
20231212,115100,935360105,4060,4050,4060,4040,4037
20231212,115000,919029160,4050,4050,4050,4050,10
20231212,114900,918988660,4050,4060,4060,4050,510
20231212,114800,916922560,4060,4050,4060,4050,31
20231212,114700,916797000,4050,4050,4050,4050,10
20231212,114600,916756500,4050,4050,4050,4050,98
20231212,114500,916359600,4050,4050,4050,4050,922
20231212,114400,912625500,4050,4050,4050,4050,658
20231212,114300,909960600,4050,4055,4055,4050,632
20231212,114200,907400995,4055,4060,4060,4055,40
20231212,114100,907238695,4060,4055,4060,4055,1100
20231212,114000,902777695,4060,4055,4060,4055,30
20231212,113900,902655915,4060,4055,4060,4055,500
20231212,113800,900626960,4050,4050,4050,4050,40
20231212,113700,900464960,4050,4050,4050,4050,30
20231212,113600,900343460,4050,4050,4050,4050,25
20231212,113500,900242210,4050,4055,4055,4050,968
20231212,113400,896321800,4050,4050,4050,4050,1193
20231212,113300,891490150,4055,4055,4055,4055,1129
20231212,113200,886912055,4055,4060,4060,4055,451
20231212,113100,885082030,4060,4060,4060,4060,802
20231212,113000,881825910,4060,4060,4060,4060,0
20231212,112900,881825910,4060,4060,4060,4055,93
20231212,112800,881448740,4060,4060,4060,4060,226
20231212,112700,880531180,4055,4055,4055,4055,250
20231212,112600,879517430,4055,4060,4060,4055,152
20231212,112500,878900985,4060,4060,4060,4060,200
20231212,112400,878088985,4060,4060,4060,4060,0
20231212,112300,878088985,4060,4055,4060,4055,1689
20231212,112200,871231895,4055,4055,4060,4050,2488
20231212,112100,861143020,4055,4060,4060,4055,3372
20231212,112000,847454210,4070,4065,4070,4065,490
20231212,111900,845461985,4065,4065,4065,4065,170
20231212,111800,844770935,4065,4065,4065,4065,124
20231212,111700,844266875,4070,4065,4070,4060,2836
20231212,111600,832740035,4065,4065,4065,4060,505
20231212,111500,830688710,4065,4070,4070,4060,3639
20231212,111400,815893475,4070,4075,4075,4070,4109
20231212,111300,799156955,4075,4065,4075,4065,3680
20231212,111200,784182050,4065,4065,4065,4060,1743
20231212,111100,777098010,4060,4065,4070,4055,4694
20231212,111000,758028600,4065,4070,4070,4065,868
20231212,110900,754500155,4070,4055,4070,4050,6279
20231212,110800,729006515,4055,4045,4055,4040,8840
20231212,110700,693230845,4045,4035,4045,4035,2483
20231212,110600,683202850,4035,4030,4035,4030,124
20231212,110500,682703005,4035,4035,4035,4035,0
20231212,110400,682703005,4035,4035,4035,4035,0
20231212,110300,682703005,4035,4035,4035,4035,0
20231212,110200,682703005,4035,4030,4035,4030,458
20231212,110100,680856865,4035,4035,4035,4035,300
20231212,110000,679646365,4035,4030,4035,4015,3601
20231212,105900,665181250,4030,4030,4030,4030,996
20231212,105800,661167370,4035,4035,4035,4035,0
20231212,105700,661167370,4035,4035,4035,4035,0
20231212,105600,661167370,4035,4035,4035,4035,0
20231212,105500,661167370,4035,4020,4035,4010,398
20231212,105400,659563880,4010,4020,4020,4010,930
20231212,105300,655826675,4020,4025,4025,4020,2100
20231212,105200,647380390,4025,4035,4035,4025,106
20231212,105100,646953680,4040,4040,4040,4040,0
20231212,105000,646953680,4040,4030,4040,4025,1949
20231212,104900,639104780,4030,4030,4030,4030,0
20231212,104800,639104780,4030,4030,4030,4030,494
20231212,104700,637113960,4030,4035,4035,4030,4155
20231212,104600,620358560,4040,4050,4050,4040,51
20231212,104500,620152410,4040,4040,4040,4040,0
20231212,104400,620152410,4040,4045,4045,4040,270
20231212,104300,619061190,4050,4045,4050,4045,297
20231212,104200,617859685,4045,4045,4045,4045,246
20231212,104100,616864615,4050,4045,4050,4045,275
20231212,104000,615752215,4050,4045,4050,4035,5165
20231212,103900,594908365,4050,4050,4050,4050,593
20231212,103800,592506715,4050,4055,4060,4035,1192
20231212,103700,587672720,4060,4055,4060,4040,5339
20231212,103600,566098110,4025,4030,4055,4025,12640
20231212,103500,514952450,4020,4030,4030,4020,3761
20231212,103400,499826570,4030,4015,4030,4015,9764
20231212,103300,460551890,4010,4000,4010,4000,4469
20231212,103200,442643680,4005,3995,4005,3990,5142
20231212,103100,422126060,3995,3995,3995,3995,0
20231212,103000,422126060,3995,3995,4005,3995,281
20231212,102900,421002865,3995,4000,4000,3995,49
20231212,102800,420806960,4005,4005,4005,4005,0
20231212,102700,420806960,4005,4005,4005,4005,0
20231212,102600,420806960,4005,4005,4005,4005,0
20231212,102500,420806960,4005,4005,4005,4005,834
20231212,102400,417466790,4005,4005,4005,4005,58
20231212,102300,417234500,4005,4005,4005,4005,0
20231212,102200,417234500,4005,4005,4005,4005,0
20231212,102100,417234500,4005,4005,4005,4005,1
20231212,102000,417230495,4005,4005,4005,4005,45
20231212,101900,417050270,4000,4000,4000,4000,1
20231212,101800,417046270,4005,4005,4005,4005,0
20231212,101700,417046270,4005,4005,4005,4005,132
20231212,101600,416517610,4010,4000,4010,4000,66
20231212,101500,416253450,4000,4000,4000,4000,0
20231212,101400,416253450,4000,4000,4000,4000,2400
20231212,101300,406653450,4000,4000,4000,4000,21
20231212,101200,406569450,4000,3995,4000,3995,21
20231212,101100,406485460,4000,3995,4000,3995,101
20231212,101000,406081925,3995,3995,3995,3995,55
20231212,100900,405862200,3980,3980,3995,3980,483
20231212,100800,403939545,3995,3995,3995,3980,165
20231212,100700,403281870,3980,3995,3995,3980,23
20231212,100600,403190030,3975,3990,3990,3975,5392
20231212,100500,381707290,4000,3995,4000,3995,50
20231212,100400,381507300,4000,4000,4000,4000,47
20231212,100300,381319300,3985,3995,4005,3985,6396
20231212,100200,355813340,3995,4005,4010,3995,4682
20231212,100100,337075550,4005,4000,4005,4000,200
20231212,100000,336275230,4005,4005,4005,4000,1268
20231212,095900,331197390,4010,3995,4010,3990,1309
20231212,095800,325966970,4000,3995,4000,3995,1009
20231212,095700,321931095,3995,3990,4000,3990,323
20231212,095600,320640340,4000,4000,4000,3990,114
20231212,095500,320184980,3995,3995,3995,3995,1
20231212,095400,320180985,4000,3985,4000,3985,35
20231212,095300,320041165,4000,3990,4000,3985,1025
20231212,095200,315955165,4005,3990,4010,3990,305
20231212,095100,314737380,3980,3990,3990,3980,2792
20231212,095000,303614020,4015,4000,4020,4000,6564
20231212,094900,277282115,4000,4010,4010,3985,3507
20231212,094800,263269450,4010,3970,4015,3970,21376
20231212,094700,177966520,3970,3970,3970,3970,1000
20231212,094600,173996520,3970,3965,3970,3965,66
20231212,094500,173734600,3965,3970,3970,3965,452
20231212,094400,171941585,3975,3975,3975,3975,200
20231212,094300,171146585,3975,3975,3975,3975,0
20231212,094200,171146585,3975,3965,3975,3955,2433
20231212,094100,161493705,3965,3965,3965,3965,315
20231212,094000,160244730,3960,3960,3965,3960,1025
20231212,093900,156185110,3960,3940,3960,3940,5790
20231212,093800,133323670,3945,3945,3945,3945,0
20231212,093700,133323670,3945,3945,3945,3930,891
20231212,093600,129819495,3945,3945,3945,3945,183
20231212,093500,129097560,3945,3945,3945,3945,0
20231212,093400,129097560,3945,3945,3945,3945,463
20231212,093300,127271025,3950,3945,3950,3945,554
20231212,093200,125085410,3945,3945,3945,3945,100
20231212,093100,124690910,3950,3950,3950,3950,12
20231212,093000,124643510,3950,3930,3950,3930,285
20231212,092900,123523320,3950,3945,3950,3945,21
20231212,092800,123440450,3930,3940,3950,3930,604
20231212,092700,121064730,3950,3950,3950,3950,5
20231212,092600,121044980,3950,3925,3950,3925,37
20231212,092500,120899630,3950,3950,3950,3950,12
20231212,092400,120852230,3925,3935,3935,3925,802
20231212,092300,117700855,3950,3950,3950,3925,1218
20231212,092200,112889905,3950,3950,3950,3920,1215
20231212,092100,108114155,3950,3950,3950,3950,1122
20231212,092000,103682255,3945,3945,3950,3945,1140
20231212,091900,99180310,3950,3950,3950,3950,0
20231212,091800,99180310,3950,3950,3950,3950,0
20231212,091700,99180310,3950,3950,3950,3950,2
20231212,091600,99172410,3950,3950,3950,3945,149
20231212,091500,98583945,3945,3945,3945,3945,20
20231212,091400,98505045,3950,3940,3950,3940,126
20231212,091300,98007980,3945,3940,3945,3940,1558
20231212,091200,91867645,3945,3910,3945,3910,1092
20231212,091100,87576010,3910,3910,3910,3910,15
20231212,091000,87517360,3910,3910,3910,3910,11
20231212,090900,87474350,3900,3910,3910,3900,138
20231212,090800,86935870,3920,3900,3920,3900,846
20231212,090700,83634430,3920,3920,3920,3900,188
20231212,090600,82900155,3920,3915,3920,3915,60
20231212,090500,82665225,3885,3895,3905,3885,11705
20231212,090400,37072600,3895,3890,3895,3885,3593
20231212,090300,23091805,3890,3900,3900,3890,3667
20231212,090200,8804225,3900,3905,3905,3900,1000
20231212,090100,4901725,3910,3910,3910,3910,284
20231212,090000,3791285,3915,3900,3915,3900,972
Reference in New Issue Copy Permalink