ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/254120/min/candle-20231214.csv

710 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
20231214,204700,1089378670,2080,2080,2080,2080,8478
20231214,204600,1089378670,2080,2080,2080,2080,0
20231214,204500,1089378670,2080,2080,2080,2080,0
20231214,204400,1089378670,2080,2080,2080,2080,0
20231214,204300,1089378670,2080,2080,2080,2080,0
20231214,204200,1089378670,2080,2080,2080,2080,0
20231214,204100,1089378670,2080,2080,2080,2080,0
20231214,204000,1089378670,2080,2080,2080,2080,0
20231214,203900,1089378670,2080,2080,2080,2080,0
20231214,203800,1089378670,2080,2080,2080,2080,0
20231214,203700,1089378670,2080,2080,2080,2080,0
20231214,203600,1089378670,2080,2080,2080,2080,0
20231214,203500,1089378670,2080,2080,2080,2080,0
20231214,203400,1089378670,2080,2080,2080,2080,0
20231214,203300,1089378670,2080,2080,2080,2080,0
20231214,203200,1089378670,2080,2080,2080,2080,0
20231214,203100,1089378670,2080,2080,2080,2080,0
20231214,203000,1089378670,2080,2080,2080,2080,0
20231214,202900,1089378670,2080,2080,2080,2080,0
20231214,202800,1089378670,2080,2080,2080,2080,0
20231214,202700,1089378670,2080,2080,2080,2080,0
20231214,202600,1089378670,2080,2080,2080,2080,0
20231214,202500,1089378670,2080,2080,2080,2080,0
20231214,202400,1089378670,2080,2080,2080,2080,0
20231214,202300,1089378670,2080,2080,2080,2080,0
20231214,202200,1089378670,2080,2080,2080,2080,0
20231214,202100,1089378670,2080,2080,2080,2080,0
20231214,202000,1089378670,2080,2080,2080,2080,0
20231214,201900,1089378670,2080,2080,2080,2080,0
20231214,201800,1089378670,2080,2080,2080,2080,0
20231214,201700,1089378670,2080,2080,2080,2080,8478
20231214,201600,1089378670,2080,2080,2080,2080,0
20231214,201500,1089378670,2080,2080,2080,2080,0
20231214,201400,1089378670,2080,2080,2080,2080,0
20231214,201300,1089378670,2080,2080,2080,2080,0
20231214,201200,1089378670,2080,2080,2080,2080,0
20231214,201100,1089378670,2080,2080,2080,2080,0
20231214,201000,1089378670,2080,2080,2080,2080,0
20231214,200900,1089378670,2080,2080,2080,2080,0
20231214,200800,1089378670,2080,2080,2080,2080,0
20231214,200700,1089378670,2080,2080,2080,2080,0
20231214,200600,1089378670,2080,2080,2080,2080,0
20231214,200500,1089378670,2080,2080,2080,2080,0
20231214,200400,1089378670,2080,2080,2080,2080,0
20231214,200300,1089378670,2080,2080,2080,2080,0
20231214,200200,1089378670,2080,2080,2080,2080,0
20231214,200100,1089378670,2080,2080,2080,2080,0
20231214,200000,1089378670,2080,2080,2080,2080,0
20231214,195900,1089378670,2080,2080,2080,2080,0
20231214,195800,1089378670,2080,2080,2080,2080,0
20231214,195700,1089378670,2080,2080,2080,2080,0
20231214,195600,1089378670,2080,2080,2080,2080,0
20231214,195500,1089378670,2080,2080,2080,2080,0
20231214,195400,1089378670,2080,2080,2080,2080,0
20231214,195300,1089378670,2080,2080,2080,2080,0
20231214,195200,1089378670,2080,2080,2080,2080,0
20231214,195100,1089378670,2080,2080,2080,2080,0
20231214,195000,1089378670,2080,2080,2080,2080,0
20231214,194900,1089378670,2080,2080,2080,2080,0
20231214,194800,1089378670,2080,2080,2080,2080,0
20231214,194700,1089378670,2080,2080,2080,2080,8478
20231214,194600,1089378670,2080,2080,2080,2080,0
20231214,194500,1089378670,2080,2080,2080,2080,0
20231214,194400,1089378670,2080,2080,2080,2080,0
20231214,194300,1089378670,2080,2080,2080,2080,0
20231214,194200,1089378670,2080,2080,2080,2080,0
20231214,194100,1089378670,2080,2080,2080,2080,0
20231214,194000,1089378670,2080,2080,2080,2080,0
20231214,193900,1089378670,2080,2080,2080,2080,0
20231214,193800,1089378670,2080,2080,2080,2080,0
20231214,193700,1089378670,2080,2080,2080,2080,0
20231214,193600,1089378670,2080,2080,2080,2080,0
20231214,193500,1089378670,2080,2080,2080,2080,0
20231214,193400,1089378670,2080,2080,2080,2080,0
20231214,193300,1089378670,2080,2080,2080,2080,0
20231214,193200,1089378670,2080,2080,2080,2080,0
20231214,193100,1089378670,2080,2080,2080,2080,0
20231214,193000,1089378670,2080,2080,2080,2080,0
20231214,192900,1089378670,2080,2080,2080,2080,0
20231214,192800,1089378670,2080,2080,2080,2080,0
20231214,192700,1089378670,2080,2080,2080,2080,0
20231214,192600,1089378670,2080,2080,2080,2080,0
20231214,192500,1089378670,2080,2080,2080,2080,0
20231214,192400,1089378670,2080,2080,2080,2080,0
20231214,192300,1089378670,2080,2080,2080,2080,0
20231214,192200,1089378670,2080,2080,2080,2080,0
20231214,192100,1089378670,2080,2080,2080,2080,0
20231214,192000,1089378670,2080,2080,2080,2080,0
20231214,191900,1089378670,2080,2080,2080,2080,0
20231214,191800,1089378670,2080,2080,2080,2080,0
20231214,191700,1089378670,2080,2080,2080,2080,8478
20231214,191600,1089378670,2080,2080,2080,2080,0
20231214,191500,1089378670,2080,2080,2080,2080,0
20231214,191400,1089378670,2080,2080,2080,2080,0
20231214,191300,1089378670,2080,2080,2080,2080,0
20231214,191200,1089378670,2080,2080,2080,2080,0
20231214,191100,1089378670,2080,2080,2080,2080,0
20231214,191000,1089378670,2080,2080,2080,2080,0
20231214,190900,1089378670,2080,2080,2080,2080,0
20231214,190800,1089378670,2080,2080,2080,2080,0
20231214,190700,1089378670,2080,2080,2080,2080,0
20231214,190600,1089378670,2080,2080,2080,2080,0
20231214,190500,1089378670,2080,2080,2080,2080,0
20231214,190400,1089378670,2080,2080,2080,2080,0
20231214,190300,1089378670,2080,2080,2080,2080,0
20231214,190200,1089378670,2080,2080,2080,2080,0
20231214,190100,1089378670,2080,2080,2080,2080,0
20231214,190000,1089378670,2080,2080,2080,2080,0
20231214,185900,1089378670,2080,2080,2080,2080,0
20231214,185800,1089378670,2080,2080,2080,2080,0
20231214,185700,1089378670,2080,2080,2080,2080,0
20231214,185600,1089378670,2080,2080,2080,2080,0
20231214,185500,1089378670,2080,2080,2080,2080,0
20231214,185400,1089378670,2080,2080,2080,2080,0
20231214,185300,1089378670,2080,2080,2080,2080,0
20231214,185200,1089378670,2080,2080,2080,2080,0
20231214,185100,1089378670,2080,2080,2080,2080,0
20231214,185000,1089378670,2080,2080,2080,2080,0
20231214,184900,1089378670,2080,2080,2080,2080,0
20231214,184800,1089378670,2080,2080,2080,2080,0
20231214,184700,1089378670,2080,2080,2080,2080,8478
20231214,184600,1089378670,2080,2080,2080,2080,0
20231214,184500,1089378670,2080,2080,2080,2080,0
20231214,184400,1089378670,2080,2080,2080,2080,0
20231214,184300,1089378670,2080,2080,2080,2080,0
20231214,184200,1089378670,2080,2080,2080,2080,0
20231214,184100,1089378670,2080,2080,2080,2080,0
20231214,184000,1089378670,2080,2080,2080,2080,0
20231214,183900,1089378670,2080,2080,2080,2080,0
20231214,183800,1089378670,2080,2080,2080,2080,0
20231214,183700,1089378670,2080,2080,2080,2080,0
20231214,183600,1089378670,2080,2080,2080,2080,0
20231214,183500,1089378670,2080,2080,2080,2080,0
20231214,183400,1089378670,2080,2080,2080,2080,0
20231214,183300,1089378670,2080,2080,2080,2080,0
20231214,183200,1089378670,2080,2080,2080,2080,0
20231214,183100,1089378670,2080,2080,2080,2080,0
20231214,183000,1089378670,2080,2080,2080,2080,0
20231214,182900,1089378670,2080,2080,2080,2080,0
20231214,182800,1089378670,2080,2080,2080,2080,0
20231214,182700,1089378670,2080,2080,2080,2080,0
20231214,182600,1089378670,2080,2080,2080,2080,0
20231214,182500,1089378670,2080,2080,2080,2080,0
20231214,182400,1089378670,2080,2080,2080,2080,0
20231214,182300,1089378670,2080,2080,2080,2080,0
20231214,182200,1089378670,2080,2080,2080,2080,0
20231214,182100,1089378670,2080,2080,2080,2080,0
20231214,182000,1089378670,2080,2080,2080,2080,0
20231214,181900,1089378670,2080,2080,2080,2080,0
20231214,181800,1089378670,2080,2080,2080,2080,0
20231214,181700,1089378670,2080,2080,2080,2080,8478
20231214,181600,1089378670,2080,2080,2080,2080,0
20231214,181500,1089378670,2080,2080,2080,2080,0
20231214,181400,1089378670,2080,2080,2080,2080,0
20231214,181300,1089378670,2080,2080,2080,2080,0
20231214,181200,1089378670,2080,2080,2080,2080,0
20231214,181100,1089378670,2080,2080,2080,2080,0
20231214,181000,1089378670,2080,2080,2080,2080,0
20231214,180900,1089378670,2080,2080,2080,2080,0
20231214,180800,1089378670,2080,2080,2080,2080,0
20231214,180700,1089378670,2080,2080,2080,2080,0
20231214,180600,1089378670,2080,2080,2080,2080,0
20231214,180500,1089378670,2080,2080,2080,2080,0
20231214,180400,1089378670,2080,2080,2080,2080,0
20231214,180300,1089378670,2080,2080,2080,2080,0
20231214,180200,1089378670,2080,2080,2080,2080,0
20231214,180100,1089378670,2080,2080,2080,2080,0
20231214,180000,1089378670,2080,2080,2080,2080,0
20231214,175900,1089378670,2080,2080,2080,2080,0
20231214,175800,1089378670,2080,2080,2080,2080,0
20231214,175700,1089378670,2080,2080,2080,2080,0
20231214,175600,1089378670,2080,2080,2080,2080,0
20231214,175500,1089378670,2080,2080,2080,2080,0
20231214,175400,1089378670,2080,2080,2080,2080,0
20231214,175300,1089378670,2080,2080,2080,2080,0
20231214,175200,1089378670,2080,2080,2080,2080,0
20231214,175100,1089378670,2080,2080,2080,2080,0
20231214,175000,1089378670,2080,2080,2080,2080,0
20231214,174900,1089378670,2080,2080,2080,2080,0
20231214,174800,1089378670,2080,2080,2080,2080,0
20231214,174700,1089378670,2080,2080,2080,2080,8478
20231214,174600,1089378670,2080,2080,2080,2080,0
20231214,174500,1089378670,2080,2080,2080,2080,0
20231214,174400,1089378670,2080,2080,2080,2080,0
20231214,174300,1089378670,2080,2080,2080,2080,0
20231214,174200,1089378670,2080,2080,2080,2080,0
20231214,174100,1089378670,2080,2080,2080,2080,0
20231214,174000,1089378670,2080,2080,2080,2080,0
20231214,173900,1089378670,2080,2080,2080,2080,0
20231214,173800,1089378670,2080,2080,2080,2080,0
20231214,173700,1089378670,2080,2080,2080,2080,0
20231214,173600,1089378670,2080,2080,2080,2080,0
20231214,173500,1089378670,2080,2080,2080,2080,0
20231214,173400,1089378670,2080,2080,2080,2080,0
20231214,173300,1089378670,2080,2080,2080,2080,0
20231214,173200,1089378670,2080,2080,2080,2080,0
20231214,173100,1089378670,2080,2080,2080,2080,0
20231214,173000,1089378670,2080,2080,2080,2080,0
20231214,172900,1089378670,2080,2080,2080,2080,0
20231214,172800,1089378670,2080,2080,2080,2080,0
20231214,172700,1089378670,2080,2080,2080,2080,0
20231214,172600,1089378670,2080,2080,2080,2080,0
20231214,172500,1089378670,2080,2080,2080,2080,0
20231214,172400,1089378670,2080,2080,2080,2080,0
20231214,172300,1089378670,2080,2080,2080,2080,0
20231214,172200,1089378670,2080,2080,2080,2080,0
20231214,172100,1089378670,2080,2080,2080,2080,0
20231214,172000,1089378670,2080,2080,2080,2080,0
20231214,171900,1089378670,2080,2080,2080,2080,0
20231214,171800,1089378670,2080,2080,2080,2080,0
20231214,171700,1089378670,2080,2080,2080,2080,8478
20231214,171600,1089378670,2080,2080,2080,2080,0
20231214,171500,1089378670,2080,2080,2080,2080,0
20231214,171400,1089378670,2080,2080,2080,2080,0
20231214,171300,1089378670,2080,2080,2080,2080,0
20231214,171200,1089378670,2080,2080,2080,2080,0
20231214,171100,1089378670,2080,2080,2080,2080,0
20231214,171000,1089378670,2080,2080,2080,2080,0
20231214,170900,1089378670,2080,2080,2080,2080,0
20231214,170800,1089378670,2080,2080,2080,2080,0
20231214,170700,1089378670,2080,2080,2080,2080,0
20231214,170600,1089378670,2080,2080,2080,2080,0
20231214,170500,1089378670,2080,2080,2080,2080,0
20231214,170400,1089378670,2080,2080,2080,2080,0
20231214,170300,1089378670,2080,2080,2080,2080,0
20231214,170200,1089378670,2080,2080,2080,2080,0
20231214,170100,1089378670,2080,2080,2080,2080,0
20231214,170000,1089378670,2080,2080,2080,2080,0
20231214,165900,1089378670,2080,2080,2080,2080,0
20231214,165800,1089378670,2080,2080,2080,2080,0
20231214,165700,1089378670,2080,2080,2080,2080,0
20231214,165600,1089378670,2080,2080,2080,2080,0
20231214,165500,1089378670,2080,2080,2080,2080,0
20231214,165400,1089378670,2080,2080,2080,2080,0
20231214,165300,1089378670,2080,2080,2080,2080,0
20231214,165200,1089378670,2080,2080,2080,2080,0
20231214,165100,1089378670,2080,2080,2080,2080,0
20231214,165000,1089378670,2080,2080,2080,2080,0
20231214,164900,1089378670,2080,2080,2080,2080,0
20231214,164800,1089378670,2080,2080,2080,2080,0
20231214,164700,1089378670,2080,2080,2080,2080,8478
20231214,164600,1089378670,2080,2080,2080,2080,0
20231214,164500,1089378670,2080,2080,2080,2080,0
20231214,164400,1089378670,2080,2080,2080,2080,0
20231214,164300,1089378670,2080,2080,2080,2080,0
20231214,164200,1089378670,2080,2080,2080,2080,0
20231214,164100,1089378670,2080,2080,2080,2080,0
20231214,164000,1089378670,2080,2080,2080,2080,0
20231214,163900,1089378670,2080,2080,2080,2080,0
20231214,163800,1089378670,2080,2080,2080,2080,0
20231214,163700,1089378670,2080,2080,2080,2080,0
20231214,163600,1089378670,2080,2080,2080,2080,0
20231214,163500,1089378670,2080,2080,2080,2080,0
20231214,163400,1089378670,2080,2080,2080,2080,0
20231214,163300,1089378670,2080,2080,2080,2080,0
20231214,163200,1089378670,2080,2080,2080,2080,0
20231214,163100,1089378670,2080,2080,2080,2080,0
20231214,163000,1089378670,2080,2080,2080,2080,0
20231214,162900,1089378670,2080,2080,2080,2080,0
20231214,162800,1089378670,2080,2080,2080,2080,0
20231214,162700,1089378670,2080,2080,2080,2080,0
20231214,162600,1089378670,2080,2080,2080,2080,0
20231214,162500,1089378670,2080,2080,2080,2080,0
20231214,162400,1089378670,2080,2080,2080,2080,0
20231214,162300,1089378670,2080,2080,2080,2080,0
20231214,162200,1089378670,2080,2080,2080,2080,0
20231214,162100,1089378670,2080,2080,2080,2080,0
20231214,162000,1089378670,2080,2080,2080,2080,0
20231214,161900,1089378670,2080,2080,2080,2080,0
20231214,161800,1089378670,2080,2080,2080,2080,0
20231214,161700,1089378670,2080,2080,2080,2080,8478
20231214,161600,1089378670,2080,2080,2080,2080,0
20231214,161500,1089378670,2080,2080,2080,2080,0
20231214,161400,1089378670,2080,2080,2080,2080,0
20231214,161300,1089378670,2080,2080,2080,2080,0
20231214,161200,1089378670,2080,2080,2080,2080,0
20231214,161100,1089378670,2080,2080,2080,2080,0
20231214,161000,1089378670,2080,2080,2080,2080,0
20231214,160900,1089378670,2080,2080,2080,2080,0
20231214,160800,1089378670,2080,2080,2080,2080,0
20231214,160700,1089378670,2080,2080,2080,2080,0
20231214,160600,1089378670,2080,2080,2080,2080,0
20231214,160500,1089378670,2080,2080,2080,2080,0
20231214,160400,1089378670,2080,2080,2080,2080,0
20231214,160300,1089378670,2080,2080,2080,2080,0
20231214,160200,1089378670,2080,2080,2080,2080,0
20231214,160100,1089378670,2080,2080,2080,2080,0
20231214,160000,1089378670,2080,2080,2080,2080,0
20231214,155900,1089378670,2080,2080,2080,2080,0
20231214,155800,1089378670,2080,2080,2080,2080,0
20231214,155700,1089378670,2080,2080,2080,2080,0
20231214,155600,1089378670,2080,2080,2080,2080,0
20231214,155500,1089378670,2080,2080,2080,2080,0
20231214,155400,1089378670,2080,2080,2080,2080,0
20231214,155300,1089378670,2080,2080,2080,2080,0
20231214,155200,1089378670,2080,2080,2080,2080,0
20231214,155100,1089378670,2080,2080,2080,2080,0
20231214,155000,1089378670,2080,2080,2080,2080,0
20231214,154900,1089378670,2080,2080,2080,2080,0
20231214,154800,1089378670,2080,2080,2080,2080,0
20231214,154700,1089378670,2080,2080,2080,2080,8478
20231214,154600,1089378670,2080,2080,2080,2080,0
20231214,154500,1089378670,2080,2080,2080,2080,0
20231214,154400,1089378670,2080,2080,2080,2080,0
20231214,154300,1089378670,2080,2080,2080,2080,0
20231214,154200,1089378670,2080,2080,2080,2080,0
20231214,154100,1089378670,2080,2080,2080,2080,0
20231214,154000,1089378670,2080,2080,2080,2080,0
20231214,153900,1089378670,2080,2080,2080,2080,0
20231214,153800,1089378670,2080,2080,2080,2080,0
20231214,153700,1089378670,2080,2080,2080,2080,0
20231214,153600,1089378670,2080,2080,2080,2080,0
20231214,153500,1089378670,2080,2080,2080,2080,0
20231214,153400,1089378670,2080,2080,2080,2080,0
20231214,153300,1089378670,2080,2080,2080,2080,0
20231214,153200,1089378670,2080,2080,2080,2080,0
20231214,153100,1089378670,2080,2080,2080,2080,0
20231214,153000,1089378670,2080,2080,2080,2080,8478
20231214,152900,1071744430,2090,2090,2090,2090,0
20231214,152800,1071744430,2090,2090,2090,2090,0
20231214,152700,1071744430,2090,2090,2090,2090,0
20231214,152600,1071744430,2090,2090,2090,2090,0
20231214,152500,1071744430,2090,2090,2090,2090,0
20231214,152400,1071744430,2090,2090,2090,2090,0
20231214,152300,1071744430,2090,2090,2090,2090,0
20231214,152200,1071744430,2090,2090,2090,2090,0
20231214,152100,1071744430,2090,2090,2090,2090,0
20231214,152000,1071744430,2090,2090,2090,2090,0
20231214,151900,1071744430,2090,2090,2090,2085,707
20231214,151800,1070267010,2090,2095,2095,2090,3341
20231214,151700,1063283010,2095,2100,2100,2095,2018
20231214,151600,1059055215,2100,2095,2100,2090,3338
20231214,151500,1052060450,2095,2095,2095,2095,49
20231214,151400,1051957795,2090,2090,2090,2090,1934
20231214,151300,1047915735,2090,2100,2100,2090,265
20231214,151200,1047361335,2100,2095,2100,2090,3838
20231214,151100,1039319990,2095,2095,2095,2095,4
20231214,151000,1039311610,2095,2095,2095,2095,1476
20231214,150900,1036219390,2095,2095,2100,2090,2722
20231214,150800,1030521795,2080,2090,2100,2080,6672
20231214,150700,1016625115,2090,2090,2090,2090,1
20231214,150600,1016623025,2085,2100,2100,2085,1629
20231214,150500,1013204985,2100,2100,2100,2100,1865
20231214,150400,1009288485,2100,2095,2100,2080,8270
20231214,150300,992056145,2095,2095,2095,2090,2001
20231214,150200,987865050,2090,2090,2095,2090,2781
20231214,150100,982052510,2090,2095,2095,2090,1729
20231214,150000,978436075,2095,2095,2095,2095,395
20231214,145900,977608550,2100,2100,2100,2090,4194
20231214,145800,968821130,2105,2110,2110,2100,1857
20231214,145700,964918070,2100,2100,2110,2100,956
20231214,145600,962905870,2110,2115,2120,2100,13733
20231214,145500,933984820,2120,2120,2120,2115,940
20231214,145400,931992320,2120,2135,2135,2120,2885
20231214,145300,925863520,2135,2130,2135,2125,2066
20231214,145200,921465590,2130,2130,2130,2115,7711
20231214,145100,905105830,2130,2145,2145,2130,5006
20231214,145000,894400300,2145,2145,2145,2140,385
20231214,144900,893575865,2145,2145,2150,2140,2750
20231214,144800,887677310,2145,2135,2145,2130,2570
20231214,144700,882187795,2130,2145,2145,2130,8391
20231214,144600,864266245,2145,2145,2160,2145,18767
20231214,144500,823920210,2145,2145,2145,2145,5791
20231214,144400,811498515,2145,2125,2145,2125,9702
20231214,144300,790796415,2130,2130,2130,2125,260
20231214,144200,790242625,2130,2130,2130,2125,1863
20231214,144100,786278725,2130,2125,2130,2125,3333
20231214,144000,779181275,2120,2130,2130,2120,3679
20231214,143900,771356990,2130,2130,2135,2120,2892
20231214,143800,765206400,2130,2130,2135,2120,5787
20231214,143700,752915620,2135,2135,2135,2120,11299
20231214,143600,728824620,2135,2125,2140,2120,14333
20231214,143500,698331485,2125,2125,2125,2120,1493
20231214,143400,695160340,2125,2125,2125,2115,8482
20231214,143300,677206170,2125,2115,2125,2110,12491
20231214,143200,650733595,2115,2115,2125,2115,11191
20231214,143100,627019345,2110,2100,2110,2100,5399
20231214,143000,615662210,2100,2090,2100,2090,11256
20231214,142900,592112020,2090,2090,2090,2085,551
20231214,142800,590961555,2090,2090,2090,2080,2738
20231214,142700,585261375,2085,2085,2085,2085,270
20231214,142600,584698425,2085,2085,2090,2085,1498
20231214,142500,581574740,2085,2090,2090,2080,4063
20231214,142400,573103605,2090,2085,2090,2085,166
20231214,142300,572757255,2095,2090,2095,2085,8121
20231214,142200,555814025,2095,2090,2095,2090,459
20231214,142100,554854195,2100,2090,2100,2090,1660
20231214,142000,551375760,2095,2095,2105,2090,4471
20231214,141900,542001760,2105,2095,2105,2090,2556
20231214,141800,536639940,2100,2100,2105,2100,2811
20231214,141700,530725355,2100,2095,2110,2095,14106
20231214,141600,500986035,2110,2075,2110,2075,33126
20231214,141500,431574445,2080,2075,2080,2075,9030
20231214,141400,412834010,2070,2070,2070,2070,3948
20231214,141300,404661650,2065,2065,2065,2065,3026
20231214,141200,398412960,2065,2060,2065,2060,57
20231214,141100,398295290,2060,2060,2060,2060,33
20231214,141000,398227310,2060,2060,2060,2060,142
20231214,140900,397934790,2060,2060,2060,2060,626
20231214,140800,396645230,2060,2060,2060,2060,30
20231214,140700,396583430,2060,2055,2060,2055,5923
20231214,140600,384382310,2055,2055,2055,2055,143
20231214,140500,384088445,2060,2050,2060,2050,466
20231214,140400,383132645,2050,2050,2050,2050,100
20231214,140300,382927645,2050,2050,2050,2050,599
20231214,140200,381699695,2050,2050,2050,2050,100
20231214,140100,381494695,2060,2060,2060,2060,31
20231214,140000,381430835,2060,2060,2060,2060,1
20231214,135900,381428775,2050,2050,2050,2050,35
20231214,135800,381357025,2050,2050,2050,2050,0
20231214,135700,381357025,2050,2055,2055,2050,91
20231214,135600,381170025,2055,2055,2055,2055,15
20231214,135500,381139200,2055,2055,2055,2055,15
20231214,135400,381108375,2050,2050,2050,2050,0
20231214,135300,381108375,2050,2050,2050,2050,200
20231214,135200,380698375,2050,2050,2050,2050,0
20231214,135100,380698375,2050,2050,2050,2050,0
20231214,135000,380698375,2050,2050,2050,2050,530
20231214,134900,379611875,2055,2055,2055,2055,0
20231214,134800,379611875,2055,2055,2055,2055,44
20231214,134700,379521455,2055,2055,2060,2055,476
20231214,134600,378541705,2055,2055,2055,2055,598
20231214,134500,377312815,2050,2055,2055,2050,35
20231214,134400,377240895,2055,2055,2055,2055,6968
20231214,134300,362921655,2055,2055,2060,2055,3295
20231214,134200,356150220,2055,2055,2055,2055,0
20231214,134100,356150220,2055,2055,2055,2050,512
20231214,134000,355098085,2050,2050,2050,2050,1
20231214,133900,355096035,2050,2050,2050,2050,0
20231214,133800,355096035,2050,2055,2055,2050,2
20231214,133700,355091930,2050,2055,2055,2050,401
20231214,133600,354268880,2050,2050,2050,2050,1
20231214,133500,354266830,2055,2055,2055,2055,0
20231214,133400,354266830,2055,2055,2055,2055,10
20231214,133300,354246280,2050,2050,2050,2050,2083
20231214,133200,349976130,2045,2045,2045,2045,0
20231214,133100,349976130,2045,2050,2050,2045,33
20231214,133000,349908610,2045,2045,2045,2045,412
20231214,132900,349066070,2045,2045,2045,2045,20
20231214,132800,349025170,2050,2050,2050,2050,0
20231214,132700,349025170,2050,2045,2050,2045,55
20231214,132600,348912545,2045,2045,2045,2045,0
20231214,132500,348912545,2045,2045,2045,2045,0
20231214,132400,348912545,2045,2045,2045,2045,0
20231214,132300,348912545,2045,2045,2045,2045,115
20231214,132200,348677370,2050,2050,2050,2050,146
20231214,132100,348378070,2050,2050,2050,2050,0
20231214,132000,348378070,2050,2055,2055,2050,4257
20231214,131900,339651120,2055,2055,2055,2055,21
20231214,131800,339607965,2055,2050,2055,2050,615
20231214,131700,338344160,2050,2040,2050,2040,2516
20231214,131600,333192850,2040,2040,2040,2040,0
20231214,131500,333192850,2040,2040,2040,2040,267
20231214,131400,332648170,2040,2040,2040,2035,518
20231214,131300,331593950,2040,2040,2040,2040,0
20231214,131200,331593950,2040,2040,2040,2040,0
20231214,131100,331593950,2040,2040,2040,2040,2
20231214,131000,331589870,2040,2040,2040,2040,57
20231214,130900,331473590,2040,2040,2040,2040,1082
20231214,130800,329266310,2040,2040,2040,2040,147
20231214,130700,328966430,2040,2040,2040,2040,0
20231214,130600,328966430,2040,2040,2040,2040,0
20231214,130500,328966430,2040,2040,2040,2040,10
20231214,130400,328946030,2030,2030,2030,2030,0
20231214,130300,328946030,2030,2030,2030,2030,0
20231214,130200,328946030,2030,2030,2030,2030,0
20231214,130100,328946030,2030,2030,2030,2030,0
20231214,130000,328946030,2030,2030,2030,2030,21
20231214,125900,328903400,2030,2030,2030,2030,0
20231214,125800,328903400,2030,2030,2030,2030,0
20231214,125700,328903400,2030,2030,2030,2030,0
20231214,125600,328903400,2030,2030,2030,2030,0
20231214,125500,328903400,2030,2030,2030,2030,0
20231214,125400,328903400,2030,2040,2040,2030,78
20231214,125300,328744780,2040,2040,2040,2040,86
20231214,125200,328569340,2030,2030,2030,2030,650
20231214,125100,327249840,2040,2030,2040,2030,1012
20231214,125000,325185480,2030,2030,2030,2030,50
20231214,124900,325083980,2030,2030,2030,2030,25
20231214,124800,325033230,2030,2040,2040,2030,372
20231214,124700,324277090,2040,2040,2040,2040,500
20231214,124600,323257090,2030,2030,2030,2030,0
20231214,124500,323257090,2030,2030,2030,2030,0
20231214,124400,323257090,2030,2030,2030,2030,5
20231214,124300,323246940,2025,2025,2025,2025,0
20231214,124200,323246940,2025,2025,2025,2025,5
20231214,124100,323236815,2025,2025,2025,2025,10
20231214,124000,323216565,2025,2030,2030,2025,999
20231214,123900,321191255,2040,2040,2040,2040,1
20231214,123800,321189215,2040,2040,2040,2040,0
20231214,123700,321189215,2040,2040,2040,2040,0
20231214,123600,321189215,2040,2040,2040,2040,0
20231214,123500,321189215,2040,2040,2040,2040,0
20231214,123400,321189215,2040,2040,2040,2040,10
20231214,123300,321168815,2040,2040,2040,2040,11
20231214,123200,321146375,2040,2040,2040,2040,2
20231214,123100,321142295,2040,2040,2040,2040,2
20231214,123000,321138215,2040,2040,2040,2040,520
20231214,122900,320077415,2040,2040,2040,2040,0
20231214,122800,320077415,2040,2040,2040,2040,2
20231214,122700,320073335,2025,2025,2025,2025,611
20231214,122600,318836060,2025,2025,2025,2025,117
20231214,122500,318599135,2025,2030,2030,2025,110
20231214,122400,318375885,2030,2030,2030,2030,471
20231214,122300,317419755,2030,2030,2030,2030,0
20231214,122200,317419755,2030,2030,2030,2030,1
20231214,122100,317417725,2030,2030,2030,2030,0
20231214,122000,317417725,2030,2030,2030,2030,10
20231214,121900,317397425,2040,2030,2040,2030,70
20231214,121800,317255215,2030,2030,2030,2030,1
20231214,121700,317253185,2025,2025,2025,2025,0
20231214,121600,317253185,2025,2025,2025,2025,0
20231214,121500,317253185,2025,2025,2025,2025,0
20231214,121400,317253185,2025,2025,2025,2025,13
20231214,121300,317226860,2030,2030,2030,2030,0
20231214,121200,317226860,2030,2030,2030,2030,0
20231214,121100,317226860,2030,2030,2030,2030,22
20231214,121000,317182200,2030,2030,2030,2030,0
20231214,120900,317182200,2030,2030,2030,2030,0
20231214,120800,317182200,2030,2030,2030,2030,0
20231214,120700,317182200,2030,2030,2030,2030,1478
20231214,120600,314181860,2030,2030,2030,2030,0
20231214,120500,314181860,2030,2030,2030,2030,0
20231214,120400,314181860,2030,2035,2035,2030,110
20231214,120300,313958535,2030,2030,2030,2030,18
20231214,120200,313921995,2030,2030,2030,2030,110
20231214,120100,313698695,2030,2030,2030,2030,250
20231214,120000,313191195,2030,2030,2030,2030,199
20231214,115900,312787225,2030,2030,2030,2030,300
20231214,115800,312178225,2025,2025,2025,2025,5
20231214,115700,312168100,2030,2030,2030,2030,3
20231214,115600,312162010,2030,2030,2030,2030,0
20231214,115500,312162010,2030,2030,2030,2030,31
20231214,115400,312099080,2030,2030,2030,2030,5
20231214,115300,312088930,2030,2030,2030,2030,15
20231214,115200,312058480,2030,2030,2030,2030,10
20231214,115100,312038180,2030,2030,2030,2030,51
20231214,115000,311934650,2030,2030,2030,2030,0
20231214,114900,311934650,2030,2030,2030,2030,200
20231214,114800,311528650,2030,2030,2030,2030,2
20231214,114700,311524590,2030,2030,2030,2030,245
20231214,114600,311027240,2030,2030,2030,2030,0
20231214,114500,311027240,2030,2030,2030,2030,688
20231214,114400,309630600,2030,2030,2030,2030,1329
20231214,114300,306932730,2030,2030,2030,2030,0
20231214,114200,306932730,2030,2030,2030,2030,4
20231214,114100,306924610,2030,2030,2030,2030,0
20231214,114000,306924610,2030,2030,2030,2030,0
20231214,113900,306924610,2030,2030,2030,2030,411
20231214,113800,306090280,2030,2030,2030,2030,123
20231214,113700,305840590,2035,2035,2035,2035,22
20231214,113600,305795820,2030,2030,2030,2030,0
20231214,113500,305795820,2030,2030,2030,2030,3
20231214,113400,305789730,2040,2040,2040,2040,4
20231214,113300,305781570,2040,2040,2040,2040,0
20231214,113200,305781570,2040,2040,2040,2040,200
20231214,113100,305373570,2030,2030,2030,2030,100
20231214,113000,305170570,2030,2030,2030,2030,0
20231214,112900,305170570,2030,2035,2035,2030,3000
20231214,112800,299074720,2040,2040,2040,2040,50
20231214,112700,298972720,2040,2040,2040,2040,0
20231214,112600,298972720,2040,2040,2040,2040,842
20231214,112500,297255040,2040,2040,2040,2040,148
20231214,112400,296953120,2040,2040,2040,2040,1
20231214,112300,296951080,2040,2040,2040,2040,0
20231214,112200,296951080,2040,2040,2040,2040,20
20231214,112100,296910280,2040,2040,2040,2040,53
20231214,112000,296802160,2040,2040,2040,2040,49
20231214,111900,296702200,2040,2040,2040,2040,50
20231214,111800,296600200,2040,2040,2040,2040,14
20231214,111700,296571640,2040,2040,2040,2040,50
20231214,111600,296469640,2040,2040,2040,2040,2022
20231214,111500,292344760,2040,2040,2040,2040,0
20231214,111400,292344760,2040,2040,2040,2040,1021
20231214,111300,290261920,2035,2040,2040,2035,1136
20231214,111200,287947660,2040,2040,2040,2040,943
20231214,111100,286023940,2040,2040,2040,2040,14
20231214,111000,285995380,2040,2040,2040,2040,25
20231214,110900,285944380,2040,2040,2040,2030,1090
20231214,110800,283730240,2030,2030,2030,2030,0
20231214,110700,283730240,2030,2030,2030,2030,5
20231214,110600,283720090,2035,2035,2035,2035,59
20231214,110500,283600025,2035,2035,2040,2035,1137
20231214,110400,281281620,2035,2035,2035,2035,728
20231214,110300,279800140,2030,2035,2035,2030,54
20231214,110200,279690500,2030,2030,2030,2030,80
20231214,110100,279528100,2030,2030,2030,2030,50
20231214,110000,279426600,2030,2030,2030,2030,26
20231214,105900,279373820,2025,2035,2035,2025,53
20231214,105800,279266455,2035,2035,2035,2035,4
20231214,105700,279258315,2025,2025,2025,2025,2400
20231214,105600,274398315,2025,2030,2030,2020,6486
20231214,105500,261274290,2030,2030,2030,2030,101
20231214,105400,261069260,2030,2035,2035,2030,1050
20231214,105300,258937745,2030,2030,2030,2030,0
20231214,105200,258937745,2030,2030,2030,2030,101
20231214,105100,258732715,2030,2030,2035,2025,1093
20231214,105000,256518660,2035,2030,2035,2030,1080
20231214,104900,254325860,2030,2035,2035,2030,501
20231214,104800,253306330,2035,2035,2035,2030,53
20231214,104700,253198490,2035,2035,2035,2035,0
20231214,104600,253198490,2035,2035,2035,2035,19
20231214,104500,253159825,2030,2030,2030,2030,0
20231214,104400,253159825,2030,2030,2030,2030,696
20231214,104300,251746945,2030,2030,2030,2030,6
20231214,104200,251734765,2030,2030,2030,2030,6
20231214,104100,251722585,2030,2030,2030,2030,0
20231214,104000,251722585,2030,2030,2030,2030,0
20231214,103900,251722585,2030,2030,2030,2030,2564
20231214,103800,246517665,2035,2035,2035,2035,0
20231214,103700,246517665,2035,2035,2035,2035,0
20231214,103600,246517665,2035,2035,2035,2035,0
20231214,103500,246517665,2035,2035,2035,2035,1
20231214,103400,246515630,2035,2035,2035,2035,75
20231214,103300,246363005,2035,2035,2035,2035,100
20231214,103200,246159505,2035,2035,2035,2035,200
20231214,103100,245752505,2035,2035,2035,2035,0
20231214,103000,245752505,2035,2035,2035,2035,1391
20231214,102900,242921820,2035,2035,2035,2035,0
20231214,102800,242921820,2035,2035,2035,2035,0
20231214,102700,242921820,2035,2035,2035,2035,4
20231214,102600,242913680,2035,2035,2035,2035,52
20231214,102500,242807860,2035,2035,2035,2035,57
20231214,102400,242691865,2030,2030,2030,2030,68
20231214,102300,242553825,2030,2035,2035,2025,2878
20231214,102200,236714255,2035,2035,2035,2035,24
20231214,102100,236665415,2030,2030,2030,2030,0
20231214,102000,236665415,2030,2035,2035,2030,157
20231214,101900,236346100,2035,2035,2035,2035,0
20231214,101800,236346100,2035,2035,2035,2030,3552
20231214,101700,229128080,2040,2040,2040,2040,0
20231214,101600,229128080,2040,2040,2040,2040,221
20231214,101500,228677240,2040,2040,2045,2040,1331
20231214,101400,225959660,2045,2045,2045,2045,2925
20231214,101300,219978035,2050,2050,2050,2050,450
20231214,101200,219055535,2050,2050,2050,2050,50
20231214,101100,218953035,2050,2050,2050,2050,460
20231214,101000,218010035,2050,2050,2055,2050,648
20231214,100900,216681160,2050,2050,2050,2045,1420
20231214,100800,213775160,2045,2045,2045,2045,228
20231214,100700,213308900,2045,2045,2045,2045,773
20231214,100600,211728115,2045,2045,2045,2045,1
20231214,100500,211726070,2045,2040,2045,2040,652
20231214,100400,210394880,2035,2040,2040,2035,2926
20231214,100300,204433440,2040,2040,2040,2040,300
20231214,100200,203821440,2040,2045,2045,2040,915
20231214,100100,201950390,2045,2045,2045,2045,28
20231214,100000,201893130,2045,2045,2050,2045,93
20231214,095900,201702925,2050,2050,2050,2050,117
20231214,095800,201463075,2045,2045,2045,2045,0
20231214,095700,201463075,2045,2045,2050,2045,890
20231214,095600,199643020,2050,2050,2050,2050,5
20231214,095500,199632770,2050,2055,2055,2045,3749
20231214,095400,191953570,2055,2055,2055,2055,299
20231214,095300,191339125,2055,2055,2060,2055,418
20231214,095200,190480100,2055,2055,2055,2055,243
20231214,095100,189980735,2050,2050,2050,2050,7
20231214,095000,189966385,2050,2050,2050,2050,0
20231214,094900,189966385,2050,2055,2055,2050,845
20231214,094800,188233185,2055,2060,2060,2055,1058
20231214,094700,186058965,2060,2060,2065,2055,411
20231214,094600,185210315,2060,2060,2060,2060,335
20231214,094500,184520215,2055,2055,2055,2055,156
20231214,094400,184199635,2055,2055,2055,2055,50
20231214,094300,184096885,2060,2060,2060,2060,10
20231214,094200,184076285,2060,2060,2060,2060,5
20231214,094100,184065985,2055,2055,2055,2055,100
20231214,094000,183860485,2055,2055,2055,2055,1200
20231214,093900,181394485,2060,2065,2065,2060,501
20231214,093800,180362420,2060,2060,2060,2060,189
20231214,093700,179973080,2060,2060,2060,2055,33
20231214,093600,179905115,2060,2060,2060,2060,356
20231214,093500,179171755,2065,2070,2070,2065,1202
20231214,093400,176689620,2070,2070,2070,2070,260
20231214,093300,176151420,2070,2070,2070,2070,392
20231214,093200,175339980,2065,2065,2065,2065,0
20231214,093100,175339980,2065,2075,2075,2060,517
20231214,093000,174269045,2075,2075,2075,2075,598
20231214,092900,173028195,2075,2060,2075,2060,14924
20231214,092800,142214310,2060,2065,2065,2060,1206
20231214,092700,139725615,2065,2060,2065,2060,2967
20231214,092600,133607730,2060,2060,2060,2060,1206
20231214,092500,131123370,2065,2055,2065,2055,3342
20231214,092400,124228345,2060,2055,2060,2055,2529
20231214,092300,119022605,2055,2060,2060,2055,1701
20231214,092200,115521560,2060,2065,2065,2055,4125
20231214,092100,107029035,2065,2055,2070,2050,14989
20231214,092000,76152975,2055,2055,2055,2055,14
20231214,091900,76124205,2050,2055,2055,2050,35
20231214,091800,76052425,2055,2050,2055,2050,1325
20231214,091700,73332050,2045,2045,2045,2040,6527
20231214,091600,60009335,2045,2060,2060,2045,1994
20231214,091500,55920090,2060,2060,2065,2060,1111
20231214,091400,53631290,2060,2065,2070,2060,4225
20231214,091300,44899410,2065,2050,2065,2050,7370
20231214,091200,29750670,2055,2050,2055,2050,250
20231214,091100,29237920,2055,2055,2055,2055,13
20231214,091000,29211205,2055,2055,2055,2055,2
20231214,090900,29207095,2050,2040,2050,2040,2143
20231214,090800,24824945,2040,2040,2040,2040,849
20231214,090700,23092985,2055,2035,2055,2035,6
20231214,090600,23080735,2035,2045,2055,2035,8541
20231214,090500,5564505,2050,2050,2050,2035,1304
20231214,090400,2902190,2050,2050,2050,2050,62
20231214,090300,2775090,2050,2050,2050,2050,35
20231214,090200,2703340,2050,2050,2050,2050,15
20231214,090100,2672590,2050,2060,2060,2045,255
20231214,090000,2150640,2060,2060,2060,2060,1044
Reference in New Issue Copy Permalink