ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/158430/min/candle-20231218.csv

686 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,202300,2723513050,4630,4630,4630,4630,8893
20231218,202200,2723513050,4630,4630,4630,4630,0
20231218,202100,2723513050,4630,4630,4630,4630,0
20231218,202000,2723513050,4630,4630,4630,4630,0
20231218,201900,2723513050,4630,4630,4630,4630,0
20231218,201800,2723513050,4630,4630,4630,4630,0
20231218,201700,2723513050,4630,4630,4630,4630,0
20231218,201600,2723513050,4630,4630,4630,4630,0
20231218,201500,2723513050,4630,4630,4630,4630,0
20231218,201400,2723513050,4630,4630,4630,4630,0
20231218,201300,2723513050,4630,4630,4630,4630,0
20231218,201200,2723513050,4630,4630,4630,4630,0
20231218,201100,2723513050,4630,4630,4630,4630,0
20231218,201000,2723513050,4630,4630,4630,4630,0
20231218,200900,2723513050,4630,4630,4630,4630,0
20231218,200800,2723513050,4630,4630,4630,4630,0
20231218,200700,2723513050,4630,4630,4630,4630,0
20231218,200600,2723513050,4630,4630,4630,4630,0
20231218,200500,2723513050,4630,4630,4630,4630,0
20231218,200400,2723513050,4630,4630,4630,4630,0
20231218,200300,2723513050,4630,4630,4630,4630,0
20231218,200200,2723513050,4630,4630,4630,4630,0
20231218,200100,2723513050,4630,4630,4630,4630,0
20231218,200000,2723513050,4630,4630,4630,4630,0
20231218,195900,2723513050,4630,4630,4630,4630,0
20231218,195800,2723513050,4630,4630,4630,4630,0
20231218,195700,2723513050,4630,4630,4630,4630,0
20231218,195600,2723513050,4630,4630,4630,4630,0
20231218,195500,2723513050,4630,4630,4630,4630,0
20231218,195400,2723513050,4630,4630,4630,4630,0
20231218,195300,2723513050,4630,4630,4630,4630,8893
20231218,195200,2723513050,4630,4630,4630,4630,0
20231218,195100,2723513050,4630,4630,4630,4630,0
20231218,195000,2723513050,4630,4630,4630,4630,0
20231218,194900,2723513050,4630,4630,4630,4630,0
20231218,194800,2723513050,4630,4630,4630,4630,0
20231218,194700,2723513050,4630,4630,4630,4630,0
20231218,194600,2723513050,4630,4630,4630,4630,0
20231218,194500,2723513050,4630,4630,4630,4630,0
20231218,194400,2723513050,4630,4630,4630,4630,0
20231218,194300,2723513050,4630,4630,4630,4630,0
20231218,194200,2723513050,4630,4630,4630,4630,0
20231218,194100,2723513050,4630,4630,4630,4630,0
20231218,194000,2723513050,4630,4630,4630,4630,0
20231218,193900,2723513050,4630,4630,4630,4630,0
20231218,193800,2723513050,4630,4630,4630,4630,0
20231218,193700,2723513050,4630,4630,4630,4630,0
20231218,193600,2723513050,4630,4630,4630,4630,0
20231218,193500,2723513050,4630,4630,4630,4630,0
20231218,193400,2723513050,4630,4630,4630,4630,0
20231218,193300,2723513050,4630,4630,4630,4630,0
20231218,193200,2723513050,4630,4630,4630,4630,0
20231218,193100,2723513050,4630,4630,4630,4630,0
20231218,193000,2723513050,4630,4630,4630,4630,0
20231218,192900,2723513050,4630,4630,4630,4630,0
20231218,192800,2723513050,4630,4630,4630,4630,0
20231218,192700,2723513050,4630,4630,4630,4630,0
20231218,192600,2723513050,4630,4630,4630,4630,0
20231218,192500,2723513050,4630,4630,4630,4630,0
20231218,192400,2723513050,4630,4630,4630,4630,0
20231218,192300,2723513050,4630,4630,4630,4630,8893
20231218,192200,2723513050,4630,4630,4630,4630,0
20231218,192100,2723513050,4630,4630,4630,4630,0
20231218,192000,2723513050,4630,4630,4630,4630,0
20231218,191900,2723513050,4630,4630,4630,4630,0
20231218,191800,2723513050,4630,4630,4630,4630,0
20231218,191700,2723513050,4630,4630,4630,4630,0
20231218,191600,2723513050,4630,4630,4630,4630,0
20231218,191500,2723513050,4630,4630,4630,4630,0
20231218,191400,2723513050,4630,4630,4630,4630,0
20231218,191300,2723513050,4630,4630,4630,4630,0
20231218,191200,2723513050,4630,4630,4630,4630,0
20231218,191100,2723513050,4630,4630,4630,4630,0
20231218,191000,2723513050,4630,4630,4630,4630,0
20231218,190900,2723513050,4630,4630,4630,4630,0
20231218,190800,2723513050,4630,4630,4630,4630,0
20231218,190700,2723513050,4630,4630,4630,4630,0
20231218,190600,2723513050,4630,4630,4630,4630,0
20231218,190500,2723513050,4630,4630,4630,4630,0
20231218,190400,2723513050,4630,4630,4630,4630,0
20231218,190300,2723513050,4630,4630,4630,4630,0
20231218,190200,2723513050,4630,4630,4630,4630,0
20231218,190100,2723513050,4630,4630,4630,4630,0
20231218,190000,2723513050,4630,4630,4630,4630,0
20231218,185900,2723513050,4630,4630,4630,4630,0
20231218,185800,2723513050,4630,4630,4630,4630,0
20231218,185700,2723513050,4630,4630,4630,4630,0
20231218,185600,2723513050,4630,4630,4630,4630,0
20231218,185500,2723513050,4630,4630,4630,4630,0
20231218,185400,2723513050,4630,4630,4630,4630,0
20231218,185300,2723513050,4630,4630,4630,4630,8893
20231218,185200,2723513050,4630,4630,4630,4630,0
20231218,185100,2723513050,4630,4630,4630,4630,0
20231218,185000,2723513050,4630,4630,4630,4630,0
20231218,184900,2723513050,4630,4630,4630,4630,0
20231218,184800,2723513050,4630,4630,4630,4630,0
20231218,184700,2723513050,4630,4630,4630,4630,0
20231218,184600,2723513050,4630,4630,4630,4630,0
20231218,184500,2723513050,4630,4630,4630,4630,0
20231218,184400,2723513050,4630,4630,4630,4630,0
20231218,184300,2723513050,4630,4630,4630,4630,0
20231218,184200,2723513050,4630,4630,4630,4630,0
20231218,184100,2723513050,4630,4630,4630,4630,0
20231218,184000,2723513050,4630,4630,4630,4630,0
20231218,183900,2723513050,4630,4630,4630,4630,0
20231218,183800,2723513050,4630,4630,4630,4630,0
20231218,183700,2723513050,4630,4630,4630,4630,0
20231218,183600,2723513050,4630,4630,4630,4630,0
20231218,183500,2723513050,4630,4630,4630,4630,0
20231218,183400,2723513050,4630,4630,4630,4630,0
20231218,183300,2723513050,4630,4630,4630,4630,0
20231218,183200,2723513050,4630,4630,4630,4630,0
20231218,183100,2723513050,4630,4630,4630,4630,0
20231218,183000,2723513050,4630,4630,4630,4630,0
20231218,182900,2723513050,4630,4630,4630,4630,0
20231218,182800,2723513050,4630,4630,4630,4630,0
20231218,182700,2723513050,4630,4630,4630,4630,0
20231218,182600,2723513050,4630,4630,4630,4630,0
20231218,182500,2723513050,4630,4630,4630,4630,0
20231218,182400,2723513050,4630,4630,4630,4630,0
20231218,182300,2723513050,4630,4630,4630,4630,8893
20231218,182200,2723513050,4630,4630,4630,4630,0
20231218,182100,2723513050,4630,4630,4630,4630,0
20231218,182000,2723513050,4630,4630,4630,4630,0
20231218,181900,2723513050,4630,4630,4630,4630,0
20231218,181800,2723513050,4630,4630,4630,4630,0
20231218,181700,2723513050,4630,4630,4630,4630,0
20231218,181600,2723513050,4630,4630,4630,4630,0
20231218,181500,2723513050,4630,4630,4630,4630,0
20231218,181400,2723513050,4630,4630,4630,4630,0
20231218,181300,2723513050,4630,4630,4630,4630,0
20231218,181200,2723513050,4630,4630,4630,4630,0
20231218,181100,2723513050,4630,4630,4630,4630,0
20231218,181000,2723513050,4630,4630,4630,4630,0
20231218,180900,2723513050,4630,4630,4630,4630,0
20231218,180800,2723513050,4630,4630,4630,4630,0
20231218,180700,2723513050,4630,4630,4630,4630,0
20231218,180600,2723513050,4630,4630,4630,4630,0
20231218,180500,2723513050,4630,4630,4630,4630,0
20231218,180400,2723513050,4630,4630,4630,4630,0
20231218,180300,2723513050,4630,4630,4630,4630,0
20231218,180200,2723513050,4630,4630,4630,4630,0
20231218,180100,2723513050,4630,4630,4630,4630,0
20231218,180000,2723513050,4630,4630,4630,4630,0
20231218,175900,2723513050,4630,4630,4630,4630,0
20231218,175800,2723513050,4630,4630,4630,4630,0
20231218,175700,2723513050,4630,4630,4630,4630,0
20231218,175600,2723513050,4630,4630,4630,4630,0
20231218,175500,2723513050,4630,4630,4630,4630,0
20231218,175400,2723513050,4630,4630,4630,4630,0
20231218,175300,2723513050,4630,4630,4630,4630,8893
20231218,175200,2723513050,4630,4630,4630,4630,0
20231218,175100,2723513050,4630,4630,4630,4630,0
20231218,175000,2723513050,4630,4630,4630,4630,0
20231218,174900,2723513050,4630,4630,4630,4630,0
20231218,174800,2723513050,4630,4630,4630,4630,0
20231218,174700,2723513050,4630,4630,4630,4630,0
20231218,174600,2723513050,4630,4630,4630,4630,0
20231218,174500,2723513050,4630,4630,4630,4630,0
20231218,174400,2723513050,4630,4630,4630,4630,0
20231218,174300,2723513050,4630,4630,4630,4630,0
20231218,174200,2723513050,4630,4630,4630,4630,0
20231218,174100,2723513050,4630,4630,4630,4630,0
20231218,174000,2723513050,4630,4630,4630,4630,0
20231218,173900,2723513050,4630,4630,4630,4630,0
20231218,173800,2723513050,4630,4630,4630,4630,0
20231218,173700,2723513050,4630,4630,4630,4630,0
20231218,173600,2723513050,4630,4630,4630,4630,0
20231218,173500,2723513050,4630,4630,4630,4630,0
20231218,173400,2723513050,4630,4630,4630,4630,0
20231218,173300,2723513050,4630,4630,4630,4630,0
20231218,173200,2723513050,4630,4630,4630,4630,0
20231218,173100,2723513050,4630,4630,4630,4630,0
20231218,173000,2723513050,4630,4630,4630,4630,0
20231218,172900,2723513050,4630,4630,4630,4630,0
20231218,172800,2723513050,4630,4630,4630,4630,0
20231218,172700,2723513050,4630,4630,4630,4630,0
20231218,172600,2723513050,4630,4630,4630,4630,0
20231218,172500,2723513050,4630,4630,4630,4630,0
20231218,172400,2723513050,4630,4630,4630,4630,0
20231218,172300,2723513050,4630,4630,4630,4630,8893
20231218,172200,2723513050,4630,4630,4630,4630,0
20231218,172100,2723513050,4630,4630,4630,4630,0
20231218,172000,2723513050,4630,4630,4630,4630,0
20231218,171900,2723513050,4630,4630,4630,4630,0
20231218,171800,2723513050,4630,4630,4630,4630,0
20231218,171700,2723513050,4630,4630,4630,4630,0
20231218,171600,2723513050,4630,4630,4630,4630,0
20231218,171500,2723513050,4630,4630,4630,4630,0
20231218,171400,2723513050,4630,4630,4630,4630,0
20231218,171300,2723513050,4630,4630,4630,4630,0
20231218,171200,2723513050,4630,4630,4630,4630,0
20231218,171100,2723513050,4630,4630,4630,4630,0
20231218,171000,2723513050,4630,4630,4630,4630,0
20231218,170900,2723513050,4630,4630,4630,4630,0
20231218,170800,2723513050,4630,4630,4630,4630,0
20231218,170700,2723513050,4630,4630,4630,4630,0
20231218,170600,2723513050,4630,4630,4630,4630,0
20231218,170500,2723513050,4630,4630,4630,4630,0
20231218,170400,2723513050,4630,4630,4630,4630,0
20231218,170300,2723513050,4630,4630,4630,4630,0
20231218,170200,2723513050,4630,4630,4630,4630,0
20231218,170100,2723513050,4630,4630,4630,4630,0
20231218,170000,2723513050,4630,4630,4630,4630,0
20231218,165900,2723513050,4630,4630,4630,4630,0
20231218,165800,2723513050,4630,4630,4630,4630,0
20231218,165700,2723513050,4630,4630,4630,4630,0
20231218,165600,2723513050,4630,4630,4630,4630,0
20231218,165500,2723513050,4630,4630,4630,4630,0
20231218,165400,2723513050,4630,4630,4630,4630,0
20231218,165300,2723513050,4630,4630,4630,4630,8893
20231218,165200,2723513050,4630,4630,4630,4630,0
20231218,165100,2723513050,4630,4630,4630,4630,0
20231218,165000,2723513050,4630,4630,4630,4630,0
20231218,164900,2723513050,4630,4630,4630,4630,0
20231218,164800,2723513050,4630,4630,4630,4630,0
20231218,164700,2723513050,4630,4630,4630,4630,0
20231218,164600,2723513050,4630,4630,4630,4630,0
20231218,164500,2723513050,4630,4630,4630,4630,0
20231218,164400,2723513050,4630,4630,4630,4630,0
20231218,164300,2723513050,4630,4630,4630,4630,0
20231218,164200,2723513050,4630,4630,4630,4630,0
20231218,164100,2723513050,4630,4630,4630,4630,0
20231218,164000,2723513050,4630,4630,4630,4630,0
20231218,163900,2723513050,4630,4630,4630,4630,0
20231218,163800,2723513050,4630,4630,4630,4630,0
20231218,163700,2723513050,4630,4630,4630,4630,0
20231218,163600,2723513050,4630,4630,4630,4630,0
20231218,163500,2723513050,4630,4630,4630,4630,0
20231218,163400,2723513050,4630,4630,4630,4630,0
20231218,163300,2723513050,4630,4630,4630,4630,0
20231218,163200,2723513050,4630,4630,4630,4630,0
20231218,163100,2723513050,4630,4630,4630,4630,0
20231218,163000,2723513050,4630,4630,4630,4630,0
20231218,162900,2723513050,4630,4630,4630,4630,0
20231218,162800,2723513050,4630,4630,4630,4630,0
20231218,162700,2723513050,4630,4630,4630,4630,0
20231218,162600,2723513050,4630,4630,4630,4630,0
20231218,162500,2723513050,4630,4630,4630,4630,0
20231218,162400,2723513050,4630,4630,4630,4630,0
20231218,162300,2723513050,4630,4630,4630,4630,8893
20231218,162200,2723513050,4630,4630,4630,4630,0
20231218,162100,2723513050,4630,4630,4630,4630,0
20231218,162000,2723513050,4630,4630,4630,4630,0
20231218,161900,2723513050,4630,4630,4630,4630,0
20231218,161800,2723513050,4630,4630,4630,4630,0
20231218,161700,2723513050,4630,4630,4630,4630,0
20231218,161600,2723513050,4630,4630,4630,4630,0
20231218,161500,2723513050,4630,4630,4630,4630,0
20231218,161400,2723513050,4630,4630,4630,4630,0
20231218,161300,2723513050,4630,4630,4630,4630,0
20231218,161200,2723513050,4630,4630,4630,4630,0
20231218,161100,2723513050,4630,4630,4630,4630,0
20231218,161000,2723513050,4630,4630,4630,4630,0
20231218,160900,2723513050,4630,4630,4630,4630,0
20231218,160800,2723513050,4630,4630,4630,4630,0
20231218,160700,2723513050,4630,4630,4630,4630,0
20231218,160600,2723513050,4630,4630,4630,4630,0
20231218,160500,2723513050,4630,4630,4630,4630,0
20231218,160400,2723513050,4630,4630,4630,4630,0
20231218,160300,2723513050,4630,4630,4630,4630,0
20231218,160200,2723513050,4630,4630,4630,4630,0
20231218,160100,2723513050,4630,4630,4630,4630,0
20231218,160000,2723513050,4630,4630,4630,4630,0
20231218,155900,2723513050,4630,4630,4630,4630,0
20231218,155800,2723513050,4630,4630,4630,4630,0
20231218,155700,2723513050,4630,4630,4630,4630,0
20231218,155600,2723513050,4630,4630,4630,4630,0
20231218,155500,2723513050,4630,4630,4630,4630,0
20231218,155400,2723513050,4630,4630,4630,4630,0
20231218,155300,2723513050,4630,4630,4630,4630,8893
20231218,155200,2723513050,4630,4630,4630,4630,0
20231218,155100,2723513050,4630,4630,4630,4630,0
20231218,155000,2723513050,4630,4630,4630,4630,0
20231218,154900,2723513050,4630,4630,4630,4630,0
20231218,154800,2723513050,4630,4630,4630,4630,0
20231218,154700,2723513050,4630,4630,4630,4630,0
20231218,154600,2723513050,4630,4630,4630,4630,0
20231218,154500,2723513050,4630,4630,4630,4630,0
20231218,154400,2723513050,4630,4630,4630,4630,0
20231218,154300,2723513050,4630,4630,4630,4630,0
20231218,154200,2723513050,4630,4630,4630,4630,0
20231218,154100,2723513050,4630,4630,4630,4630,0
20231218,154000,2723513050,4630,4630,4630,4630,0
20231218,153900,2723513050,4630,4630,4630,4630,0
20231218,153800,2723513050,4630,4630,4630,4630,0
20231218,153700,2723513050,4630,4630,4630,4630,0
20231218,153600,2723513050,4630,4630,4630,4630,0
20231218,153500,2723513050,4630,4630,4630,4630,0
20231218,153400,2723513050,4630,4630,4630,4630,0
20231218,153300,2723513050,4630,4630,4630,4630,0
20231218,153200,2723513050,4630,4630,4630,4630,0
20231218,153100,2723513050,4630,4630,4630,4630,0
20231218,153000,2723513050,4630,4630,4630,4630,8893
20231218,152900,2682338460,4645,4645,4645,4645,0
20231218,152800,2682338460,4645,4645,4645,4645,0
20231218,152700,2682338460,4645,4645,4645,4645,0
20231218,152600,2682338460,4645,4645,4645,4645,0
20231218,152500,2682338460,4645,4645,4645,4645,0
20231218,152400,2682338460,4645,4645,4645,4645,0
20231218,152300,2682338460,4645,4645,4645,4645,0
20231218,152200,2682338460,4645,4645,4645,4645,0
20231218,152100,2682338460,4645,4645,4645,4645,0
20231218,152000,2682338460,4645,4645,4645,4645,0
20231218,151900,2682338460,4645,4630,4645,4615,5567
20231218,151800,2656525785,4630,4615,4635,4615,5581
20231218,151700,2630713095,4615,4610,4615,4610,1064
20231218,151600,2625803295,4600,4600,4615,4600,949
20231218,151500,2621437080,4615,4615,4615,4605,1014
20231218,151400,2616766815,4615,4615,4615,4615,62
20231218,151300,2616480685,4610,4615,4615,4610,395
20231218,151200,2614658785,4620,4625,4625,4620,118
20231218,151100,2614113620,4620,4625,4625,4620,765
20231218,151000,2610576785,4630,4620,4630,4620,731
20231218,150900,2607196255,4620,4625,4625,4620,245
20231218,150800,2606064035,4620,4620,4620,4620,233
20231218,150700,2604987575,4625,4620,4625,4620,6
20231218,150600,2604959830,4625,4625,4630,4625,1413
20231218,150500,2598422345,4630,4610,4630,4605,9733
20231218,150400,2553489855,4615,4615,4615,4615,2262
20231218,150300,2543050725,4605,4615,4615,4605,2500
20231218,150200,2531527785,4625,4625,4625,4620,1306
20231218,150100,2525487550,4625,4625,4625,4625,250
20231218,150000,2524331300,4625,4610,4625,4610,398
20231218,145900,2522494530,4610,4620,4620,4610,800
20231218,145800,2518798880,4620,4620,4620,4620,63
20231218,145700,2518507820,4610,4620,4620,4605,2150
20231218,145600,2508604760,4620,4605,4620,4605,17
20231218,145500,2508526460,4620,4610,4620,4610,681
20231218,145400,2505386440,4605,4605,4605,4605,1582
20231218,145300,2498101330,4605,4610,4615,4605,1375
20231218,145200,2491761735,4610,4610,4610,4610,10
20231218,145100,2491715635,4615,4610,4615,4610,565
20231218,145000,2489110635,4620,4620,4620,4610,1509
20231218,144900,2482144200,4615,4610,4615,4610,835
20231218,144800,2478290720,4615,4600,4615,4595,1679
20231218,144700,2470550575,4610,4595,4610,4595,135
20231218,144600,2469929490,4600,4600,4600,4600,880
20231218,144500,2465881490,4600,4605,4605,4600,616
20231218,144400,2463046575,4605,4600,4605,4600,353
20231218,144300,2461422660,4600,4605,4605,4600,63
20231218,144200,2461132550,4600,4605,4605,4600,43
20231218,144100,2460934700,4605,4605,4605,4605,102
20231218,144000,2460464990,4605,4605,4605,4605,31
20231218,143900,2460322235,4610,4605,4610,4605,732
20231218,143800,2456951065,4605,4605,4605,4605,63
20231218,143700,2456660950,4605,4605,4605,4605,1584
20231218,143600,2449366630,4600,4600,4605,4600,161
20231218,143500,2448625720,4600,4600,4600,4600,0
20231218,143400,2448625720,4600,4600,4600,4595,94
20231218,143300,2448193470,4595,4600,4600,4595,61
20231218,143200,2447912890,4605,4600,4605,4600,346
20231218,143100,2446320480,4600,4605,4605,4600,319
20231218,143000,2444852410,4605,4615,4615,4605,417
20231218,142900,2442929400,4610,4605,4610,4605,771
20231218,142800,2439375260,4605,4595,4605,4595,1047
20231218,142700,2434558655,4595,4580,4595,4580,4494
20231218,142600,2413928075,4580,4590,4590,4580,153
20231218,142500,2413227185,4590,4585,4590,4585,338
20231218,142400,2411677030,4585,4575,4585,4575,555
20231218,142300,2409133880,4580,4580,4585,4580,109
20231218,142200,2408634635,4565,4585,4585,4565,255
20231218,142100,2407468765,4575,4580,4580,4575,81
20231218,142000,2407098185,4585,4585,4585,4570,1599
20231218,141900,2399771105,4590,4590,4590,4590,0
20231218,141800,2399771105,4590,4590,4590,4585,99
20231218,141700,2399316865,4585,4590,4590,4585,130
20231218,141600,2398720450,4585,4590,4590,4585,2034
20231218,141500,2389387680,4590,4590,4590,4585,1393
20231218,141400,2382993965,4590,4590,4590,4590,15
20231218,141300,2382925115,4590,4590,4590,4590,64
20231218,141200,2382631355,4585,4590,4590,4585,94
20231218,141100,2382200055,4590,4590,4590,4590,11
20231218,141000,2382149565,4595,4585,4595,4585,153
20231218,140900,2381446830,4590,4590,4590,4590,62
20231218,140800,2381162250,4595,4595,4595,4595,53
20231218,140700,2380918715,4585,4595,4595,4585,11
20231218,140600,2380868270,4580,4580,4580,4580,34
20231218,140500,2380712550,4595,4570,4595,4570,566
20231218,140400,2378124405,4575,4570,4575,4570,57
20231218,140300,2377863850,4560,4565,4565,4560,635
20231218,140200,2374967770,4570,4570,4570,4570,22
20231218,140100,2374867230,4570,4560,4570,4560,2022
20231218,140000,2365646690,4560,4565,4565,4560,35
20231218,135900,2365486990,4565,4565,4565,4565,235
20231218,135800,2364414215,4555,4555,4560,4555,2385
20231218,135700,2353549995,4545,4560,4560,4545,2154
20231218,135600,2343758140,4560,4560,4560,4560,100
20231218,135500,2343302140,4560,4560,4560,4560,30
20231218,135400,2343165340,4555,4560,4560,4550,38
20231218,135300,2342992165,4555,4550,4555,4550,1027
20231218,135200,2338319180,4565,4565,4565,4545,564
20231218,135100,2335751055,4565,4565,4565,4560,382
20231218,135000,2334007405,4560,4560,4560,4560,0
20231218,134900,2334007405,4560,4560,4560,4560,122
20231218,134800,2333451085,4555,4555,4555,4555,36
20231218,134700,2333287105,4550,4550,4550,4550,0
20231218,134600,2333287105,4550,4550,4550,4550,0
20231218,134500,2333287105,4550,4550,4565,4545,2726
20231218,134400,2320883370,4550,4555,4555,4550,1000
20231218,134300,2316333060,4550,4565,4565,4550,1367
20231218,134200,2310103355,4560,4575,4575,4560,135
20231218,134100,2309486270,4575,4575,4575,4560,208
20231218,134000,2308534790,4560,4585,4585,4560,3603
20231218,133900,2292063175,4590,4590,4590,4590,65
20231218,133800,2291764825,4585,4590,4590,4585,101
20231218,133700,2291301240,4590,4590,4590,4590,62
20231218,133600,2291016660,4590,4585,4590,4585,837
20231218,133500,2287179010,4590,4600,4600,4590,79
20231218,133400,2286816260,4600,4600,4600,4600,244
20231218,133300,2285693860,4600,4600,4600,4585,140
20231218,133200,2285051355,4590,4590,4600,4590,90
20231218,133100,2284638245,4590,4580,4590,4580,3426
20231218,133000,2268947065,4590,4590,4590,4580,648
20231218,132900,2265976125,4590,4600,4600,4590,729
20231218,132800,2262622735,4605,4605,4610,4605,117
20231218,132700,2262083945,4605,4600,4605,4580,8540
20231218,132600,2222851620,4595,4600,4600,4590,68
20231218,132500,2222539140,4600,4600,4610,4600,2918
20231218,132400,2209115995,4600,4595,4605,4590,3041
20231218,132300,2195127645,4600,4600,4600,4600,64
20231218,132200,2194833245,4595,4600,4605,4595,1260
20231218,132100,2189037705,4600,4610,4610,4600,1426
20231218,132000,2182474610,4610,4610,4610,4610,43
20231218,131900,2182276380,4610,4595,4610,4595,1771
20231218,131800,2174130105,4590,4585,4590,4580,504
20231218,131700,2171819510,4585,4575,4585,4575,801
20231218,131600,2168150025,4575,4575,4575,4575,4
20231218,131500,2168131725,4575,4570,4575,4565,211
20231218,131400,2167167345,4575,4575,4575,4575,64
20231218,131300,2166874545,4575,4575,4575,4575,0
20231218,131200,2166874545,4575,4570,4575,4565,37
20231218,131100,2166705620,4575,4575,4575,4575,73
20231218,131000,2166371645,4575,4575,4575,4575,868
20231218,130900,2162400545,4580,4575,4580,4575,98
20231218,130800,2161951885,4580,4580,4580,4580,51
20231218,130700,2161718305,4580,4580,4580,4580,63
20231218,130600,2161429765,4575,4580,4580,4575,158
20231218,130500,2160706305,4575,4575,4575,4575,16
20231218,130400,2160633105,4575,4575,4580,4575,301
20231218,130300,2159255715,4580,4570,4580,4570,2981
20231218,130200,2145630280,4575,4575,4575,4575,62
20231218,130100,2145346630,4575,4575,4575,4575,0
20231218,130000,2145346630,4575,4570,4575,4570,99
20231218,125900,2144893885,4580,4580,4580,4580,24
20231218,125800,2144783965,4580,4560,4580,4555,501
20231218,125700,2142501880,4555,4575,4575,4555,53
20231218,125600,2142260125,4575,4575,4575,4575,0
20231218,125500,2142260125,4575,4555,4575,4555,2
20231218,125400,2142250995,4555,4560,4560,4555,41
20231218,125300,2142064230,4555,4555,4555,4555,3
20231218,125200,2142050565,4555,4565,4565,4555,447
20231218,125100,2140013730,4575,4570,4575,4570,169
20231218,125000,2139241350,4570,4565,4570,4565,391
20231218,124900,2137454615,4565,4565,4565,4565,200
20231218,124800,2136541615,4565,4555,4565,4550,370
20231218,124700,2134857960,4545,4560,4560,4545,1728
20231218,124600,2126992870,4560,4560,4560,4560,247
20231218,124500,2125866550,4560,4580,4580,4560,1640
20231218,124400,2118378590,4580,4580,4580,4580,1
20231218,124300,2118374010,4575,4575,4575,4575,88
20231218,124200,2117971410,4575,4575,4585,4575,129
20231218,124100,2117381225,4585,4585,4585,4585,1
20231218,124000,2117376640,4575,4575,4585,4575,745
20231218,123900,2113963260,4575,4560,4575,4560,735
20231218,123800,2110605125,4570,4560,4570,4560,143
20231218,123700,2109952955,4570,4560,4570,4560,255
20231218,123600,2108789695,4560,4560,4560,4560,37
20231218,123500,2108620975,4570,4560,4570,4560,930
20231218,123400,2104371015,4570,4570,4570,4570,690
20231218,123300,2101217715,4555,4570,4570,4555,133
20231218,123200,2100610420,4565,4560,4565,4560,714
20231218,123100,2097354570,4560,4555,4560,4555,8
20231218,123000,2097318095,4555,4555,4555,4555,106
20231218,122900,2096835265,4555,4555,4555,4555,0
20231218,122800,2096835265,4555,4550,4555,4550,168
20231218,122700,2096070860,4550,4550,4550,4550,42
20231218,122600,2095879760,4555,4555,4555,4555,101
20231218,122500,2095419705,4555,4545,4555,4545,333
20231218,122400,2093904640,4535,4540,4540,4535,2037
20231218,122300,2084656845,4540,4540,4540,4535,1233
20231218,122200,2079059260,4540,4540,4540,4535,2453
20231218,122100,2067932640,4540,4540,4540,4535,3803
20231218,122000,2050667205,4540,4540,4540,4540,3893
20231218,121900,2032992985,4540,4540,4550,4540,7617
20231218,121800,1998406330,4545,4545,4545,4545,484
20231218,121700,1996206550,4550,4550,4550,4550,539
20231218,121600,1993754100,4550,4550,4550,4545,330
20231218,121500,1992252605,4550,4550,4550,4540,9273
20231218,121400,1950114635,4555,4550,4560,4550,1171
20231218,121300,1944786460,4550,4560,4560,4550,453
20231218,121200,1942723550,4555,4555,4555,4555,702
20231218,121100,1939525940,4555,4550,4555,4545,6340
20231218,121000,1910699635,4550,4550,4560,4550,1827
20231218,120900,1902386675,4555,4555,4555,4555,5323
20231218,120800,1878140410,4555,4565,4565,4555,2201
20231218,120700,1868108310,4560,4570,4570,4560,2685
20231218,120600,1855849655,4575,4570,4575,4570,493
20231218,120500,1853594365,4570,4570,4570,4570,50
20231218,120400,1853365865,4570,4570,4570,4570,0
20231218,120300,1853365865,4570,4570,4570,4570,1423
20231218,120200,1846862755,4570,4570,4580,4570,171
20231218,120100,1846081265,4570,4570,4580,4570,125
20231218,120000,1845509995,4570,4570,4570,4570,267
20231218,115900,1844289805,4570,4570,4570,4570,362
20231218,115800,1842635465,4570,4570,4570,4570,300
20231218,115700,1841264465,4570,4575,4575,4570,837
20231218,115600,1837438745,4590,4590,4590,4590,0
20231218,115500,1837438745,4590,4590,4590,4590,0
20231218,115400,1837438745,4590,4590,4590,4570,541
20231218,115300,1834966305,4560,4590,4590,4560,1111
20231218,115200,1829894215,4575,4570,4575,4560,6120
20231218,115100,1801970345,4570,4585,4585,4570,3315
20231218,115000,1786804995,4585,4590,4590,4585,1970
20231218,114900,1777763695,4595,4595,4595,4595,180
20231218,114800,1776936595,4600,4595,4600,4595,39
20231218,114700,1776757380,4600,4600,4600,4600,21
20231218,114600,1776660780,4600,4600,4600,4595,126
20231218,114500,1776081255,4590,4590,4605,4590,266
20231218,114400,1774860265,4600,4595,4600,4595,191
20231218,114300,1773982615,4595,4600,4600,4595,1450
20231218,114200,1767319665,4600,4610,4610,4600,993
20231218,114100,1762751855,4600,4600,4610,4600,520
20231218,114000,1760359780,4610,4605,4610,4605,3
20231218,113900,1760345960,4600,4595,4600,4590,4239
20231218,113800,1740867755,4600,4595,4600,4595,251
20231218,113700,1739714405,4595,4605,4605,4595,2906
20231218,113600,1726345510,4610,4610,4610,4610,102
20231218,113500,1725875290,4615,4610,4615,4610,909
20231218,113400,1721684795,4615,4615,4615,4615,0
20231218,113300,1721684795,4615,4610,4615,4610,156
20231218,113200,1720965385,4610,4610,4610,4610,0
20231218,113100,1720965385,4610,4615,4615,4610,12
20231218,113000,1720910015,4610,4610,4610,4610,759
20231218,112900,1717411025,4610,4605,4610,4605,875
20231218,112800,1713378320,4605,4605,4605,4605,144
20231218,112700,1712715200,4600,4600,4600,4595,1662
20231218,112600,1705070195,4605,4605,4605,4605,2835
20231218,112500,1692015020,4605,4605,4605,4605,1002
20231218,112400,1687400810,4615,4605,4615,4605,1054
20231218,112300,1682547110,4605,4605,4615,4605,2466
20231218,112200,1671191170,4605,4615,4615,4605,1520
20231218,112100,1664181275,4615,4620,4620,4615,311
20231218,112000,1662744640,4620,4620,4620,4620,728
20231218,111900,1659381280,4615,4615,4615,4615,553
20231218,111800,1656829185,4615,4620,4620,4615,937
20231218,111700,1652500430,4620,4630,4630,4620,657
20231218,111600,1649462300,4630,4630,4630,4630,303
20231218,111500,1648059410,4630,4630,4630,4620,3102
20231218,111400,1633720480,4630,4630,4630,4630,0
20231218,111300,1633720480,4630,4635,4635,4630,156
20231218,111200,1632997700,4630,4625,4630,4625,137
20231218,111100,1632363525,4625,4640,4640,4625,293
20231218,111000,1631006900,4640,4630,4650,4625,4808
20231218,110900,1608718940,4630,4630,4630,4630,241
20231218,110800,1607603110,4645,4645,4645,4640,494
20231218,110700,1605308485,4645,4630,4645,4630,1015
20231218,110600,1600595190,4630,4645,4645,4630,1882
20231218,110500,1591860800,4645,4645,4645,4630,4308
20231218,110400,1571880680,4650,4645,4655,4645,3592
20231218,110300,1555172870,4650,4645,4650,4640,3265
20231218,110200,1540006200,4650,4640,4650,4640,513
20231218,110100,1537621835,4650,4645,4650,4640,6741
20231218,110000,1506292855,4645,4640,4645,4640,4258
20231218,105900,1486523140,4645,4630,4645,4630,19692
20231218,105800,1395325965,4630,4625,4630,4625,1250
20231218,105700,1389538515,4625,4620,4625,4620,709
20231218,105600,1386259865,4620,4620,4620,4620,246
20231218,105500,1385123345,4620,4620,4620,4620,40
20231218,105400,1384938545,4620,4615,4620,4615,172
20231218,105300,1384144185,4615,4620,4620,4615,16
20231218,105200,1384070335,4620,4615,4620,4615,104
20231218,105100,1383589870,4615,4615,4615,4615,473
20231218,105000,1381406975,4615,4615,4615,4615,798
20231218,104900,1377724205,4615,4615,4615,4615,586
20231218,104800,1375019815,4615,4615,4615,4615,58
20231218,104700,1374752145,4625,4610,4625,4610,508
20231218,104600,1372402675,4625,4620,4625,4620,122
20231218,104500,1371838430,4625,4615,4625,4605,986
20231218,104400,1367283810,4615,4605,4615,4605,3175
20231218,104300,1352660345,4605,4605,4605,4605,311
20231218,104200,1351228190,4605,4610,4610,4605,205
20231218,104100,1350283685,4610,4610,4610,4610,1149
20231218,104000,1344986795,4605,4605,4605,4605,130
20231218,103900,1344388145,4610,4605,4610,4595,592
20231218,103800,1341663795,4605,4605,4605,4605,238
20231218,103700,1340567805,4610,4595,4610,4590,1241
20231218,103600,1334865380,4595,4610,4610,4595,324
20231218,103500,1333374985,4595,4595,4595,4595,107
20231218,103400,1332883320,4600,4615,4615,4595,5300
20231218,103300,1308458525,4615,4615,4615,4610,310
20231218,103200,1307028410,4615,4615,4615,4610,399
20231218,103100,1305187035,4615,4620,4620,4615,1193
20231218,103000,1299680475,4620,4620,4620,4620,426
20231218,102900,1297712355,4615,4620,4625,4615,1426
20231218,102800,1291127950,4625,4630,4630,4625,299
20231218,102700,1289744680,4615,4640,4640,4615,696
20231218,102600,1286530995,4640,4635,4640,4620,2276
20231218,102500,1275978835,4640,4625,4640,4625,2720
20231218,102400,1263381635,4620,4610,4620,4610,2760
20231218,102300,1250647255,4610,4615,4615,4610,98
20231218,102200,1250195295,4615,4620,4620,4615,209
20231218,102100,1249229725,4620,4620,4620,4620,18
20231218,102000,1249146565,4625,4620,4625,4620,97
20231218,101900,1248697995,4615,4625,4625,4615,70
20231218,101800,1248374385,4625,4620,4625,4620,311
20231218,101700,1246936530,4620,4605,4620,4605,412
20231218,101600,1245038135,4610,4610,4610,4605,712
20231218,101500,1241757585,4605,4610,4610,4605,53
20231218,101400,1241513465,4600,4605,4605,4595,5089
20231218,101300,1218111125,4605,4610,4610,4605,595
20231218,101200,1215370930,4610,4615,4615,4610,1122
20231218,101100,1210197920,4615,4625,4625,4615,161
20231218,101000,1209454215,4625,4615,4625,4615,239
20231218,100900,1208350900,4625,4610,4625,4610,777
20231218,100800,1204761905,4615,4610,4615,4610,1228
20231218,100700,1199094705,4615,4635,4635,4615,565
20231218,100600,1196487210,4630,4620,4630,4615,3964
20231218,100500,1178161555,4620,4630,4630,4615,1522
20231218,100400,1171128545,4620,4630,4635,4620,4671
20231218,100300,1149519340,4630,4620,4630,4620,4780
20231218,100200,1127409165,4625,4620,4625,4615,1410
20231218,100100,1120893040,4620,4615,4630,4615,160
20231218,100000,1120153245,4610,4625,4625,4610,1606
20231218,095900,1112742105,4625,4615,4625,4615,171
20231218,095800,1111952315,4605,4620,4620,4605,264
20231218,095700,1110734605,4620,4620,4620,4620,111
20231218,095600,1110221785,4605,4605,4605,4605,32
20231218,095500,1110074425,4620,4605,4620,4605,2821
20231218,095400,1097075505,4605,4605,4605,4605,455
20231218,095300,1094980230,4600,4605,4605,4600,564
20231218,095200,1092384205,4605,4600,4605,4600,615
20231218,095100,1089554640,4600,4605,4605,4600,212
20231218,095000,1088579160,4605,4600,4605,4600,77
20231218,094900,1088224580,4590,4600,4600,4590,308
20231218,094800,1086808410,4595,4585,4600,4585,207
20231218,094700,1085857700,4585,4590,4590,4585,164
20231218,094600,1085105050,4585,4610,4610,4580,2922
20231218,094500,1071641195,4615,4625,4625,4615,1641
20231218,094400,1064061520,4620,4640,4650,4620,2971
20231218,094300,1050299070,4660,4630,4665,4630,15782
20231218,094200,976920675,4610,4600,4630,4600,3197
20231218,094100,962187875,4575,4575,4605,4575,1736
20231218,094000,954218880,4570,4585,4585,4570,4281
20231218,093900,934620115,4580,4590,4590,4580,2113
20231218,093800,924939270,4590,4600,4600,4590,6491
20231218,093700,895141095,4600,4600,4600,4595,724
20231218,093600,891812800,4600,4595,4600,4595,1806
20231218,093500,883506765,4595,4600,4600,4595,121
20231218,093400,882950720,4595,4595,4595,4595,708
20231218,093300,879697460,4600,4600,4600,4600,306
20231218,093200,878289860,4600,4595,4605,4595,2382
20231218,093100,867337360,4600,4600,4600,4600,3049
20231218,093000,853311960,4600,4600,4605,4600,1119
20231218,092900,848164295,4605,4605,4605,4605,5280
20231218,092800,823849895,4605,4610,4615,4605,2387
20231218,092700,812854680,4610,4620,4620,4610,4433
20231218,092600,792393695,4620,4625,4625,4620,279
20231218,092500,791103890,4625,4625,4630,4620,1144
20231218,092400,785810420,4625,4625,4635,4625,4934
20231218,092300,762989320,4625,4620,4630,4615,2957
20231218,092200,749308770,4630,4615,4630,4610,3478
20231218,092100,733263200,4615,4625,4635,4605,2866
20231218,092000,720031225,4625,4605,4630,4605,4462
20231218,091900,699404690,4605,4600,4625,4595,3823
20231218,091800,681749370,4610,4600,4610,4595,4598
20231218,091700,660612365,4600,4600,4610,4600,1256
20231218,091600,654832755,4600,4605,4605,4600,5110
20231218,091500,631318325,4620,4600,4620,4600,6410
20231218,091400,601755150,4615,4605,4615,4595,8012
20231218,091300,564902805,4600,4610,4620,4600,3157
20231218,091200,550329080,4615,4600,4615,4600,3367
20231218,091100,534837560,4615,4610,4615,4600,4901
20231218,091000,512282415,4615,4605,4615,4600,4660
20231218,090900,490804970,4600,4600,4600,4595,523
20231218,090800,488401090,4595,4605,4625,4590,8416
20231218,090700,449681820,4605,4615,4635,4600,3627
20231218,090600,432922805,4620,4635,4660,4600,37232
20231218,090500,260132965,4630,4595,4630,4595,7600
20231218,090400,225093150,4595,4555,4595,4550,3463
20231218,090300,209269825,4550,4560,4560,4550,2837
20231218,090200,196344895,4575,4560,4575,4550,5194
20231218,090100,172640395,4575,4560,4575,4560,11479
20231218,090000,120291850,4560,4600,4600,4560,25830
Reference in New Issue Copy Permalink