ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/263050/min/candle-20231215.csv

713 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
20231215,205000,1121368070,3030,3030,3030,3030,9338
20231215,204900,1121368070,3030,3030,3030,3030,0
20231215,204800,1121368070,3030,3030,3030,3030,0
20231215,204700,1121368070,3030,3030,3030,3030,0
20231215,204600,1121368070,3030,3030,3030,3030,0
20231215,204500,1121368070,3030,3030,3030,3030,0
20231215,204400,1121368070,3030,3030,3030,3030,0
20231215,204300,1121368070,3030,3030,3030,3030,0
20231215,204200,1121368070,3030,3030,3030,3030,0
20231215,204100,1121368070,3030,3030,3030,3030,0
20231215,204000,1121368070,3030,3030,3030,3030,0
20231215,203900,1121368070,3030,3030,3030,3030,0
20231215,203800,1121368070,3030,3030,3030,3030,0
20231215,203700,1121368070,3030,3030,3030,3030,0
20231215,203600,1121368070,3030,3030,3030,3030,0
20231215,203500,1121368070,3030,3030,3030,3030,0
20231215,203400,1121368070,3030,3030,3030,3030,0
20231215,203300,1121368070,3030,3030,3030,3030,0
20231215,203200,1121368070,3030,3030,3030,3030,0
20231215,203100,1121368070,3030,3030,3030,3030,0
20231215,203000,1121368070,3030,3030,3030,3030,0
20231215,202900,1121368070,3030,3030,3030,3030,0
20231215,202800,1121368070,3030,3030,3030,3030,0
20231215,202700,1121368070,3030,3030,3030,3030,0
20231215,202600,1121368070,3030,3030,3030,3030,0
20231215,202500,1121368070,3030,3030,3030,3030,0
20231215,202400,1121368070,3030,3030,3030,3030,0
20231215,202300,1121368070,3030,3030,3030,3030,0
20231215,202200,1121368070,3030,3030,3030,3030,0
20231215,202100,1121368070,3030,3030,3030,3030,0
20231215,202000,1121368070,3030,3030,3030,3030,9338
20231215,201900,1121368070,3030,3030,3030,3030,0
20231215,201800,1121368070,3030,3030,3030,3030,0
20231215,201700,1121368070,3030,3030,3030,3030,0
20231215,201600,1121368070,3030,3030,3030,3030,0
20231215,201500,1121368070,3030,3030,3030,3030,0
20231215,201400,1121368070,3030,3030,3030,3030,0
20231215,201300,1121368070,3030,3030,3030,3030,0
20231215,201200,1121368070,3030,3030,3030,3030,0
20231215,201100,1121368070,3030,3030,3030,3030,0
20231215,201000,1121368070,3030,3030,3030,3030,0
20231215,200900,1121368070,3030,3030,3030,3030,0
20231215,200800,1121368070,3030,3030,3030,3030,0
20231215,200700,1121368070,3030,3030,3030,3030,0
20231215,200600,1121368070,3030,3030,3030,3030,0
20231215,200500,1121368070,3030,3030,3030,3030,0
20231215,200400,1121368070,3030,3030,3030,3030,0
20231215,200300,1121368070,3030,3030,3030,3030,0
20231215,200200,1121368070,3030,3030,3030,3030,0
20231215,200100,1121368070,3030,3030,3030,3030,0
20231215,200000,1121368070,3030,3030,3030,3030,0
20231215,195900,1121368070,3030,3030,3030,3030,0
20231215,195800,1121368070,3030,3030,3030,3030,0
20231215,195700,1121368070,3030,3030,3030,3030,0
20231215,195600,1121368070,3030,3030,3030,3030,0
20231215,195500,1121368070,3030,3030,3030,3030,0
20231215,195400,1121368070,3030,3030,3030,3030,0
20231215,195300,1121368070,3030,3030,3030,3030,0
20231215,195200,1121368070,3030,3030,3030,3030,0
20231215,195100,1121368070,3030,3030,3030,3030,0
20231215,195000,1121368070,3030,3030,3030,3030,9338
20231215,194900,1121368070,3030,3030,3030,3030,0
20231215,194800,1121368070,3030,3030,3030,3030,0
20231215,194700,1121368070,3030,3030,3030,3030,0
20231215,194600,1121368070,3030,3030,3030,3030,0
20231215,194500,1121368070,3030,3030,3030,3030,0
20231215,194400,1121368070,3030,3030,3030,3030,0
20231215,194300,1121368070,3030,3030,3030,3030,0
20231215,194200,1121368070,3030,3030,3030,3030,0
20231215,194100,1121368070,3030,3030,3030,3030,0
20231215,194000,1121368070,3030,3030,3030,3030,0
20231215,193900,1121368070,3030,3030,3030,3030,0
20231215,193800,1121368070,3030,3030,3030,3030,0
20231215,193700,1121368070,3030,3030,3030,3030,0
20231215,193600,1121368070,3030,3030,3030,3030,0
20231215,193500,1121368070,3030,3030,3030,3030,0
20231215,193400,1121368070,3030,3030,3030,3030,0
20231215,193300,1121368070,3030,3030,3030,3030,0
20231215,193200,1121368070,3030,3030,3030,3030,0
20231215,193100,1121368070,3030,3030,3030,3030,0
20231215,193000,1121368070,3030,3030,3030,3030,0
20231215,192900,1121368070,3030,3030,3030,3030,0
20231215,192800,1121368070,3030,3030,3030,3030,0
20231215,192700,1121368070,3030,3030,3030,3030,0
20231215,192600,1121368070,3030,3030,3030,3030,0
20231215,192500,1121368070,3030,3030,3030,3030,0
20231215,192400,1121368070,3030,3030,3030,3030,0
20231215,192300,1121368070,3030,3030,3030,3030,0
20231215,192200,1121368070,3030,3030,3030,3030,0
20231215,192100,1121368070,3030,3030,3030,3030,0
20231215,192000,1121368070,3030,3030,3030,3030,9338
20231215,191900,1121368070,3030,3030,3030,3030,0
20231215,191800,1121368070,3030,3030,3030,3030,0
20231215,191700,1121368070,3030,3030,3030,3030,0
20231215,191600,1121368070,3030,3030,3030,3030,0
20231215,191500,1121368070,3030,3030,3030,3030,0
20231215,191400,1121368070,3030,3030,3030,3030,0
20231215,191300,1121368070,3030,3030,3030,3030,0
20231215,191200,1121368070,3030,3030,3030,3030,0
20231215,191100,1121368070,3030,3030,3030,3030,0
20231215,191000,1121368070,3030,3030,3030,3030,0
20231215,190900,1121368070,3030,3030,3030,3030,0
20231215,190800,1121368070,3030,3030,3030,3030,0
20231215,190700,1121368070,3030,3030,3030,3030,0
20231215,190600,1121368070,3030,3030,3030,3030,0
20231215,190500,1121368070,3030,3030,3030,3030,0
20231215,190400,1121368070,3030,3030,3030,3030,0
20231215,190300,1121368070,3030,3030,3030,3030,0
20231215,190200,1121368070,3030,3030,3030,3030,0
20231215,190100,1121368070,3030,3030,3030,3030,0
20231215,190000,1121368070,3030,3030,3030,3030,0
20231215,185900,1121368070,3030,3030,3030,3030,0
20231215,185800,1121368070,3030,3030,3030,3030,0
20231215,185700,1121368070,3030,3030,3030,3030,0
20231215,185600,1121368070,3030,3030,3030,3030,0
20231215,185500,1121368070,3030,3030,3030,3030,0
20231215,185400,1121368070,3030,3030,3030,3030,0
20231215,185300,1121368070,3030,3030,3030,3030,0
20231215,185200,1121368070,3030,3030,3030,3030,0
20231215,185100,1121368070,3030,3030,3030,3030,0
20231215,185000,1121368070,3030,3030,3030,3030,9338
20231215,184900,1121368070,3030,3030,3030,3030,0
20231215,184800,1121368070,3030,3030,3030,3030,0
20231215,184700,1121368070,3030,3030,3030,3030,0
20231215,184600,1121368070,3030,3030,3030,3030,0
20231215,184500,1121368070,3030,3030,3030,3030,0
20231215,184400,1121368070,3030,3030,3030,3030,0
20231215,184300,1121368070,3030,3030,3030,3030,0
20231215,184200,1121368070,3030,3030,3030,3030,0
20231215,184100,1121368070,3030,3030,3030,3030,0
20231215,184000,1121368070,3030,3030,3030,3030,0
20231215,183900,1121368070,3030,3030,3030,3030,0
20231215,183800,1121368070,3030,3030,3030,3030,0
20231215,183700,1121368070,3030,3030,3030,3030,0
20231215,183600,1121368070,3030,3030,3030,3030,0
20231215,183500,1121368070,3030,3030,3030,3030,0
20231215,183400,1121368070,3030,3030,3030,3030,0
20231215,183300,1121368070,3030,3030,3030,3030,0
20231215,183200,1121368070,3030,3030,3030,3030,0
20231215,183100,1121368070,3030,3030,3030,3030,0
20231215,183000,1121368070,3030,3030,3030,3030,0
20231215,182900,1121368070,3030,3030,3030,3030,0
20231215,182800,1121368070,3030,3030,3030,3030,0
20231215,182700,1121368070,3030,3030,3030,3030,0
20231215,182600,1121368070,3030,3030,3030,3030,0
20231215,182500,1121368070,3030,3030,3030,3030,0
20231215,182400,1121368070,3030,3030,3030,3030,0
20231215,182300,1121368070,3030,3030,3030,3030,0
20231215,182200,1121368070,3030,3030,3030,3030,0
20231215,182100,1121368070,3030,3030,3030,3030,0
20231215,182000,1121368070,3030,3030,3030,3030,9338
20231215,181900,1121368070,3030,3030,3030,3030,0
20231215,181800,1121368070,3030,3030,3030,3030,0
20231215,181700,1121368070,3030,3030,3030,3030,0
20231215,181600,1121368070,3030,3030,3030,3030,0
20231215,181500,1121368070,3030,3030,3030,3030,0
20231215,181400,1121368070,3030,3030,3030,3030,0
20231215,181300,1121368070,3030,3030,3030,3030,0
20231215,181200,1121368070,3030,3030,3030,3030,0
20231215,181100,1121368070,3030,3030,3030,3030,0
20231215,181000,1121368070,3030,3030,3030,3030,0
20231215,180900,1121368070,3030,3030,3030,3030,0
20231215,180800,1121368070,3030,3030,3030,3030,0
20231215,180700,1121368070,3030,3030,3030,3030,0
20231215,180600,1121368070,3030,3030,3030,3030,0
20231215,180500,1121368070,3030,3030,3030,3030,0
20231215,180400,1121368070,3030,3030,3030,3030,0
20231215,180300,1121368070,3030,3030,3030,3030,0
20231215,180200,1121368070,3030,3030,3030,3030,0
20231215,180100,1121368070,3030,3030,3030,3030,0
20231215,180000,1121368070,3030,3030,3030,3030,0
20231215,175900,1121368070,3030,3030,3030,3030,0
20231215,175800,1121368070,3030,3030,3030,3030,0
20231215,175700,1121368070,3030,3030,3030,3030,0
20231215,175600,1121368070,3030,3030,3030,3030,0
20231215,175500,1121368070,3030,3030,3030,3030,0
20231215,175400,1121368070,3030,3030,3030,3030,0
20231215,175300,1121368070,3030,3030,3030,3030,0
20231215,175200,1121368070,3030,3030,3030,3030,0
20231215,175100,1121368070,3030,3030,3030,3030,0
20231215,175000,1121368070,3030,3030,3030,3030,9338
20231215,174900,1121368070,3030,3030,3030,3030,0
20231215,174800,1121368070,3030,3030,3030,3030,0
20231215,174700,1121368070,3030,3030,3030,3030,0
20231215,174600,1121368070,3030,3030,3030,3030,0
20231215,174500,1121368070,3030,3030,3030,3030,0
20231215,174400,1121368070,3030,3030,3030,3030,0
20231215,174300,1121368070,3030,3030,3030,3030,0
20231215,174200,1121368070,3030,3030,3030,3030,0
20231215,174100,1121368070,3030,3030,3030,3030,0
20231215,174000,1121368070,3030,3030,3030,3030,0
20231215,173900,1121368070,3030,3030,3030,3030,0
20231215,173800,1121368070,3030,3030,3030,3030,0
20231215,173700,1121368070,3030,3030,3030,3030,0
20231215,173600,1121368070,3030,3030,3030,3030,0
20231215,173500,1121368070,3030,3030,3030,3030,0
20231215,173400,1121368070,3030,3030,3030,3030,0
20231215,173300,1121368070,3030,3030,3030,3030,0
20231215,173200,1121368070,3030,3030,3030,3030,0
20231215,173100,1121368070,3030,3030,3030,3030,0
20231215,173000,1121368070,3030,3030,3030,3030,0
20231215,172900,1121368070,3030,3030,3030,3030,0
20231215,172800,1121368070,3030,3030,3030,3030,0
20231215,172700,1121368070,3030,3030,3030,3030,0
20231215,172600,1121368070,3030,3030,3030,3030,0
20231215,172500,1121368070,3030,3030,3030,3030,0
20231215,172400,1121368070,3030,3030,3030,3030,0
20231215,172300,1121368070,3030,3030,3030,3030,0
20231215,172200,1121368070,3030,3030,3030,3030,0
20231215,172100,1121368070,3030,3030,3030,3030,0
20231215,172000,1121368070,3030,3030,3030,3030,9338
20231215,171900,1121368070,3030,3030,3030,3030,0
20231215,171800,1121368070,3030,3030,3030,3030,0
20231215,171700,1121368070,3030,3030,3030,3030,0
20231215,171600,1121368070,3030,3030,3030,3030,0
20231215,171500,1121368070,3030,3030,3030,3030,0
20231215,171400,1121368070,3030,3030,3030,3030,0
20231215,171300,1121368070,3030,3030,3030,3030,0
20231215,171200,1121368070,3030,3030,3030,3030,0
20231215,171100,1121368070,3030,3030,3030,3030,0
20231215,171000,1121368070,3030,3030,3030,3030,0
20231215,170900,1121368070,3030,3030,3030,3030,0
20231215,170800,1121368070,3030,3030,3030,3030,0
20231215,170700,1121368070,3030,3030,3030,3030,0
20231215,170600,1121368070,3030,3030,3030,3030,0
20231215,170500,1121368070,3030,3030,3030,3030,0
20231215,170400,1121368070,3030,3030,3030,3030,0
20231215,170300,1121368070,3030,3030,3030,3030,0
20231215,170200,1121368070,3030,3030,3030,3030,0
20231215,170100,1121368070,3030,3030,3030,3030,0
20231215,170000,1121368070,3030,3030,3030,3030,0
20231215,165900,1121368070,3030,3030,3030,3030,0
20231215,165800,1121368070,3030,3030,3030,3030,0
20231215,165700,1121368070,3030,3030,3030,3030,0
20231215,165600,1121368070,3030,3030,3030,3030,0
20231215,165500,1121368070,3030,3030,3030,3030,0
20231215,165400,1121368070,3030,3030,3030,3030,0
20231215,165300,1121368070,3030,3030,3030,3030,0
20231215,165200,1121368070,3030,3030,3030,3030,0
20231215,165100,1121368070,3030,3030,3030,3030,0
20231215,165000,1121368070,3030,3030,3030,3030,9338
20231215,164900,1121368070,3030,3030,3030,3030,0
20231215,164800,1121368070,3030,3030,3030,3030,0
20231215,164700,1121368070,3030,3030,3030,3030,0
20231215,164600,1121368070,3030,3030,3030,3030,0
20231215,164500,1121368070,3030,3030,3030,3030,0
20231215,164400,1121368070,3030,3030,3030,3030,0
20231215,164300,1121368070,3030,3030,3030,3030,0
20231215,164200,1121368070,3030,3030,3030,3030,0
20231215,164100,1121368070,3030,3030,3030,3030,0
20231215,164000,1121368070,3030,3030,3030,3030,0
20231215,163900,1121368070,3030,3030,3030,3030,0
20231215,163800,1121368070,3030,3030,3030,3030,0
20231215,163700,1121368070,3030,3030,3030,3030,0
20231215,163600,1121368070,3030,3030,3030,3030,0
20231215,163500,1121368070,3030,3030,3030,3030,0
20231215,163400,1121368070,3030,3030,3030,3030,0
20231215,163300,1121368070,3030,3030,3030,3030,0
20231215,163200,1121368070,3030,3030,3030,3030,0
20231215,163100,1121368070,3030,3030,3030,3030,0
20231215,163000,1121368070,3030,3030,3030,3030,0
20231215,162900,1121368070,3030,3030,3030,3030,0
20231215,162800,1121368070,3030,3030,3030,3030,0
20231215,162700,1121368070,3030,3030,3030,3030,0
20231215,162600,1121368070,3030,3030,3030,3030,0
20231215,162500,1121368070,3030,3030,3030,3030,0
20231215,162400,1121368070,3030,3030,3030,3030,0
20231215,162300,1121368070,3030,3030,3030,3030,0
20231215,162200,1121368070,3030,3030,3030,3030,0
20231215,162100,1121368070,3030,3030,3030,3030,0
20231215,162000,1121368070,3030,3030,3030,3030,9338
20231215,161900,1121368070,3030,3030,3030,3030,0
20231215,161800,1121368070,3030,3030,3030,3030,0
20231215,161700,1121368070,3030,3030,3030,3030,0
20231215,161600,1121368070,3030,3030,3030,3030,0
20231215,161500,1121368070,3030,3030,3030,3030,0
20231215,161400,1121368070,3030,3030,3030,3030,0
20231215,161300,1121368070,3030,3030,3030,3030,0
20231215,161200,1121368070,3030,3030,3030,3030,0
20231215,161100,1121368070,3030,3030,3030,3030,0
20231215,161000,1121368070,3030,3030,3030,3030,0
20231215,160900,1121368070,3030,3030,3030,3030,0
20231215,160800,1121368070,3030,3030,3030,3030,0
20231215,160700,1121368070,3030,3030,3030,3030,0
20231215,160600,1121368070,3030,3030,3030,3030,0
20231215,160500,1121368070,3030,3030,3030,3030,0
20231215,160400,1121368070,3030,3030,3030,3030,0
20231215,160300,1121368070,3030,3030,3030,3030,0
20231215,160200,1121368070,3030,3030,3030,3030,0
20231215,160100,1121368070,3030,3030,3030,3030,0
20231215,160000,1121368070,3030,3030,3030,3030,0
20231215,155900,1121368070,3030,3030,3030,3030,0
20231215,155800,1121368070,3030,3030,3030,3030,0
20231215,155700,1121368070,3030,3030,3030,3030,0
20231215,155600,1121368070,3030,3030,3030,3030,0
20231215,155500,1121368070,3030,3030,3030,3030,0
20231215,155400,1121368070,3030,3030,3030,3030,0
20231215,155300,1121368070,3030,3030,3030,3030,0
20231215,155200,1121368070,3030,3030,3030,3030,0
20231215,155100,1121368070,3030,3030,3030,3030,0
20231215,155000,1121368070,3030,3030,3030,3030,9338
20231215,154900,1121368070,3030,3030,3030,3030,0
20231215,154800,1121368070,3030,3030,3030,3030,0
20231215,154700,1121368070,3030,3030,3030,3030,0
20231215,154600,1121368070,3030,3030,3030,3030,0
20231215,154500,1121368070,3030,3030,3030,3030,0
20231215,154400,1121368070,3030,3030,3030,3030,0
20231215,154300,1121368070,3030,3030,3030,3030,0
20231215,154200,1121368070,3030,3030,3030,3030,0
20231215,154100,1121368070,3030,3030,3030,3030,0
20231215,154000,1121368070,3030,3030,3030,3030,0
20231215,153900,1121368070,3030,3030,3030,3030,0
20231215,153800,1121368070,3030,3030,3030,3030,0
20231215,153700,1121368070,3030,3030,3030,3030,0
20231215,153600,1121368070,3030,3030,3030,3030,0
20231215,153500,1121368070,3030,3030,3030,3030,0
20231215,153400,1121368070,3030,3030,3030,3030,0
20231215,153300,1121368070,3030,3030,3030,3030,0
20231215,153200,1121368070,3030,3030,3030,3030,0
20231215,153100,1121368070,3030,3030,3030,3030,0
20231215,153000,1121368070,3030,3030,3030,3030,9338
20231215,152900,1093073930,3010,3010,3010,3010,0
20231215,152800,1093073930,3010,3010,3010,3010,0
20231215,152700,1093073930,3010,3010,3010,3010,0
20231215,152600,1093073930,3010,3010,3010,3010,0
20231215,152500,1093073930,3010,3010,3010,3010,0
20231215,152400,1093073930,3010,3010,3010,3010,0
20231215,152300,1093073930,3010,3010,3010,3010,0
20231215,152200,1093073930,3010,3010,3010,3010,0
20231215,152100,1093073930,3010,3010,3010,3010,0
20231215,152000,1093073930,3010,3010,3010,3010,0
20231215,151900,1093073930,3010,3010,3015,3010,4484
20231215,151800,1079573845,3015,3010,3015,3010,3949
20231215,151700,1067679260,3015,3015,3020,3015,2790
20231215,151600,1059267405,3015,3020,3020,3015,2855
20231215,151500,1050659020,3020,3020,3020,3020,119
20231215,151400,1050299640,3020,3030,3030,3020,155
20231215,151300,1049831030,3030,3030,3030,3030,2
20231215,151200,1049824970,3015,3020,3020,3015,1500
20231215,151100,1045302465,3015,3030,3030,3015,5691
20231215,151000,1028096145,3030,3035,3045,3030,1386
20231215,150900,1023894100,3030,3035,3035,3030,130
20231215,150800,1023500155,3045,3045,3045,3045,170
20231215,150700,1022982505,3035,3040,3040,3035,11
20231215,150600,1022949070,3040,3040,3045,3040,102
20231215,150500,1022638980,3040,3045,3045,3040,990
20231215,150400,1019627685,3045,3050,3055,3045,1252
20231215,150300,1015810550,3050,3050,3050,3050,52
20231215,150200,1015651950,3050,3055,3055,3050,1001
20231215,150100,1012596395,3055,3055,3055,3050,348
20231215,150000,1011533280,3055,3050,3055,3050,1000
20231215,145900,1008480780,3055,3055,3055,3055,15
20231215,145800,1008434955,3055,3055,3055,3055,0
20231215,145700,1008434955,3055,3055,3055,3055,1
20231215,145600,1008431900,3055,3045,3060,3040,962
20231215,145500,1005493660,3045,3050,3050,3045,61
20231215,145400,1005307875,3045,3045,3045,3045,302
20231215,145300,1004388285,3050,3050,3050,3050,0
20231215,145200,1004388285,3050,3050,3050,3050,501
20231215,145100,1002860235,3050,3050,3050,3050,600
20231215,145000,1001030235,3060,3060,3060,3060,10
20231215,144900,1000999635,3060,3060,3060,3060,11
20231215,144800,1000965975,3060,3060,3060,3060,130
20231215,144700,1000568175,3065,3050,3065,3050,1920
20231215,144600,994690900,3045,3040,3045,3040,429
20231215,144500,993384600,3040,3040,3040,3040,111
20231215,144400,993047160,3035,3035,3035,3035,707
20231215,144300,990901415,3035,3035,3035,3035,300
20231215,144200,989990915,3035,3035,3035,3035,35
20231215,144100,989884690,3035,3030,3035,3030,6
20231215,144000,989866505,3045,3045,3045,3045,0
20231215,143900,989866505,3045,3045,3045,3045,45
20231215,143800,989729480,3025,3045,3050,3025,202
20231215,143700,989118385,3025,3045,3045,3025,900
20231215,143600,986390570,3045,3045,3045,3045,0
20231215,143500,986390570,3045,3045,3045,3045,8
20231215,143400,986366210,3030,3035,3035,3030,973
20231215,143300,983415880,3045,3045,3045,3045,0
20231215,143200,983415880,3045,3045,3045,3045,0
20231215,143100,983415880,3045,3045,3045,3045,0
20231215,143000,983415880,3045,3040,3045,3040,278
20231215,142900,982570735,3035,3035,3035,3035,91
20231215,142800,982294550,3040,3040,3040,3040,100
20231215,142700,981990550,3040,3040,3040,3040,3
20231215,142600,981981430,3030,3040,3040,3030,5
20231215,142500,981966250,3040,3040,3040,3040,2
20231215,142400,981960170,3025,3025,3025,3025,66
20231215,142300,981760520,3045,3045,3045,3025,22
20231215,142200,981693730,3045,3040,3045,3040,504
20231215,142100,980161560,3040,3040,3040,3040,2
20231215,142000,980155480,3020,3020,3020,3020,0
20231215,141900,980155480,3020,3040,3040,3020,316
20231215,141800,979194860,3040,3025,3040,3025,1015
20231215,141700,976113740,3035,3025,3035,3025,255
20231215,141600,975342295,3015,3020,3025,3015,3949
20231215,141500,963411425,3020,3020,3020,3020,165
20231215,141400,962913125,3020,3020,3020,3015,732
20231215,141300,960706070,3015,3020,3020,3015,150
20231215,141200,960253570,3020,3020,3020,3020,1154
20231215,141100,956768490,3020,3020,3020,3020,120
20231215,141000,956406090,3020,3020,3020,3020,60
20231215,140900,956224890,3025,3020,3025,3020,97
20231215,140800,955931845,3020,3020,3025,3020,1515
20231215,140700,951356465,3020,3015,3020,3015,510
20231215,140600,949816720,3015,3020,3020,3015,148
20231215,140500,949370000,3020,3020,3020,3020,2349
20231215,140400,942276020,3020,3020,3020,3020,7
20231215,140300,942254880,3020,3020,3020,3020,90
20231215,140200,941983080,3020,3020,3020,3020,106
20231215,140100,941662960,3020,3025,3025,3020,2360
20231215,140000,934530665,3025,3025,3025,3025,8
20231215,135900,934506465,3030,3030,3030,3030,175
20231215,135800,933976215,3030,3025,3030,3025,52
20231215,135700,933818885,3025,3025,3025,3025,18
20231215,135600,933764435,3025,3025,3025,3025,1
20231215,135500,933761410,3025,3025,3025,3025,1
20231215,135400,933758385,3020,3015,3020,3015,232
20231215,135300,933058270,3020,3025,3025,3020,177
20231215,135200,932523725,3020,3020,3020,3020,0
20231215,135100,932523725,3020,3020,3020,3020,2
20231215,135000,932517685,3020,3020,3020,3020,65
20231215,134900,932321385,3020,3020,3020,3020,1601
20231215,134800,927486365,3020,3020,3020,3020,181
20231215,134700,926939745,3020,3020,3020,3020,0
20231215,134600,926939745,3020,3020,3020,3020,3
20231215,134500,926930685,3020,3020,3020,3020,3
20231215,134400,926921625,3020,3020,3020,3020,91
20231215,134300,926646805,3020,3020,3020,3020,9
20231215,134200,926619625,3020,3020,3020,3020,61
20231215,134100,926435405,3025,3020,3025,3020,189
20231215,134000,925864125,3020,3020,3025,3020,1487
20231215,133900,921373375,3020,3025,3025,3020,962
20231215,133800,918465475,3030,3025,3030,3025,163
20231215,133700,917971895,3030,3030,3030,3025,1625
20231215,133600,913048355,3030,3030,3030,3030,90
20231215,133500,912775655,3030,3035,3035,3030,10
20231215,133400,912745335,3035,3035,3035,3035,0
20231215,133300,912745335,3035,3030,3035,3030,127
20231215,133200,912360520,3030,3030,3030,3030,530
20231215,133100,910754620,3030,3030,3030,3030,20
20231215,133000,910694020,3030,3025,3030,3025,51
20231215,132900,910539495,3025,3025,3025,3025,0
20231215,132800,910539495,3025,3025,3025,3025,459
20231215,132700,909151020,3025,3025,3025,3025,0
20231215,132600,909151020,3025,3035,3035,3025,34
20231215,132500,909047840,3035,3035,3035,3035,0
20231215,132400,909047840,3035,3035,3035,3035,36
20231215,132300,908938580,3025,3025,3025,3025,0
20231215,132200,908938580,3025,3025,3025,3025,0
20231215,132100,908938580,3025,3025,3025,3025,2
20231215,132000,908932530,3025,3030,3030,3025,165
20231215,131900,908432755,3025,3025,3025,3025,356
20231215,131800,907355855,3025,3025,3025,3025,0
20231215,131700,907355855,3025,3025,3025,3025,77
20231215,131600,907122930,3025,3025,3025,3025,143
20231215,131500,906690355,3025,3025,3025,3025,332
20231215,131400,905686055,3030,3030,3030,3030,0
20231215,131300,905686055,3030,3030,3030,3030,7
20231215,131200,905664845,3035,3035,3035,3035,697
20231215,131100,903549450,3020,3020,3020,3020,0
20231215,131000,903549450,3020,3025,3025,3020,2031
20231215,130900,897413175,3040,3040,3040,3040,115
20231215,130800,897063575,3040,3025,3040,3025,370
20231215,130700,895944250,3025,3040,3040,3025,2008
20231215,130600,889869975,3025,3030,3035,3025,2528
20231215,130500,882219045,3035,3035,3035,3035,40
20231215,130400,882097645,3050,3045,3050,3040,969
20231215,130300,879145155,3030,3030,3030,3030,0
20231215,130200,879145155,3030,3030,3030,3030,50
20231215,130100,878993655,3030,3030,3030,3030,3
20231215,130000,878984565,3045,3045,3045,3045,1
20231215,125900,878981520,3045,3025,3045,3025,6
20231215,125800,878963270,3045,3045,3045,3045,767
20231215,125700,876627755,3050,3045,3050,3045,201
20231215,125600,876015705,3045,3020,3045,3020,333
20231215,125500,875004730,3025,3025,3025,3025,61
20231215,125400,874820205,3020,3025,3045,3020,870
20231215,125300,872189550,3025,3025,3025,3025,1
20231215,125200,872186525,3015,3015,3015,3015,0
20231215,125100,872186525,3015,3025,3025,3015,393
20231215,125000,870999775,3020,3020,3020,3020,0
20231215,124900,870999775,3020,3020,3020,3020,0
20231215,124800,870999775,3020,3020,3020,3020,0
20231215,124700,870999775,3020,3020,3020,3020,4428
20231215,124600,857627215,3020,3020,3020,3020,193
20231215,124500,857044355,3020,3025,3025,3020,384
20231215,124400,855884025,3025,3025,3025,3025,141
20231215,124300,855457500,3025,3025,3025,3020,192
20231215,124200,854876900,3025,3020,3025,3020,7166
20231215,124100,833235480,3025,3025,3025,3025,10
20231215,124000,833205230,3030,3030,3045,3030,942
20231215,123900,830347015,3030,3025,3030,3025,500
20231215,123800,828833990,3025,3025,3030,3025,35
20231215,123700,828728085,3025,3025,3025,3025,116
20231215,123600,828377185,3025,3025,3025,3025,339
20231215,123500,827351710,3030,3030,3030,3030,0
20231215,123400,827351710,3030,3030,3030,3030,363
20231215,123300,826251820,3030,3030,3030,3030,0
20231215,123200,826251820,3030,3030,3030,3030,226
20231215,123100,825567040,3030,3030,3030,3030,0
20231215,123000,825567040,3030,3030,3035,3030,554
20231215,122900,823887600,3025,3025,3025,3025,165
20231215,122800,823388475,3025,3025,3025,3025,6
20231215,122700,823370325,3020,3025,3025,3020,1135
20231215,122600,819942575,3020,3025,3025,3020,381
20231215,122500,818791705,3020,3015,3025,3010,943
20231215,122400,815950070,3015,3015,3015,3015,500
20231215,122300,814442570,3015,3015,3025,3010,4002
20231215,122200,802377270,3015,3025,3025,3015,256
20231215,122100,801605265,3015,3015,3015,3015,0
20231215,122000,801605265,3015,3015,3020,3015,1474
20231215,121900,797160625,3015,3020,3020,3015,848
20231215,121800,794603105,3025,3025,3025,3025,1
20231215,121700,794600080,3025,3025,3025,3025,178
20231215,121600,794061630,3025,3025,3025,3025,120
20231215,121500,793698630,3025,3025,3025,3025,0
20231215,121400,793698630,3025,3025,3025,3015,1413
20231215,121300,789428925,3025,3025,3025,3025,1
20231215,121200,789425900,3020,3045,3045,3020,8894
20231215,121100,762490490,3055,3055,3055,3055,0
20231215,121000,762490490,3055,3055,3055,3055,72
20231215,120900,762270530,3045,3045,3045,3045,0
20231215,120800,762270530,3045,3050,3050,3045,574
20231215,120700,760522680,3055,3055,3055,3055,0
20231215,120600,760522680,3055,3055,3055,3055,1
20231215,120500,760519625,3045,3045,3065,3045,628
20231215,120400,758598145,3040,3040,3040,3040,0
20231215,120300,758598145,3040,3040,3040,3040,5
20231215,120200,758582945,3040,3040,3040,3040,65
20231215,120100,758385345,3040,3040,3040,3040,1
20231215,120000,758382305,3025,3030,3030,3025,806
20231215,115900,755942365,3030,3030,3030,3030,0
20231215,115800,755942365,3030,3030,3030,3030,0
20231215,115700,755942365,3030,3030,3030,3030,1
20231215,115600,755939335,3040,3040,3040,3035,77
20231215,115500,755705275,3035,3030,3035,3030,30
20231215,115400,755614230,3040,3040,3040,3040,0
20231215,115300,755614230,3040,3040,3040,3040,1
20231215,115200,755611190,3025,3030,3045,3025,6
20231215,115100,755593010,3045,3045,3045,3045,1
20231215,115000,755589965,3025,3030,3030,3025,406
20231215,114900,754360520,3045,3045,3045,3045,2
20231215,114800,754354430,3045,3045,3045,3045,53
20231215,114700,754193045,3045,3030,3045,3030,3
20231215,114600,754183930,3045,3045,3045,3045,3
20231215,114500,754174795,3030,3030,3030,3030,1
20231215,114400,754171765,3030,3030,3030,3030,1
20231215,114300,754168735,3030,3055,3055,3030,2
20231215,114200,754162650,3030,3050,3050,3030,1256
20231215,114100,750342430,3060,3060,3060,3060,98
20231215,114000,750042550,3050,3050,3050,3050,309
20231215,113900,749100100,3050,3025,3050,3025,296
20231215,113800,748200910,3030,3030,3030,3030,294
20231215,113700,747310090,3025,3025,3035,3025,23
20231215,113600,747240305,3035,3035,3035,3020,407
20231215,113500,746009735,3030,3030,3030,3030,400
20231215,113400,744797735,3030,3040,3050,3030,733
20231215,113300,742570295,3030,3035,3050,3030,1254
20231215,113200,738753055,3020,3030,3030,3020,317
20231215,113100,737794070,3035,3035,3035,3035,46
20231215,113000,737654460,3045,3055,3055,3010,18839
20231215,112900,680692500,3055,3055,3055,3055,490
20231215,112800,679195550,3055,3055,3055,3055,50
20231215,112700,679042800,3055,3055,3055,3055,137
20231215,112600,678624265,3055,3045,3055,3045,65
20231215,112500,678425905,3050,3055,3055,3050,1104
20231215,112400,675055945,3055,3060,3060,3055,339
20231215,112300,674018880,3060,3060,3060,3060,0
20231215,112200,674018880,3060,3060,3060,3060,20
20231215,112100,673957680,3060,3055,3060,3055,180
20231215,112000,673407610,3060,3060,3065,3060,1067
20231215,111900,670141315,3065,3065,3065,3065,108
20231215,111800,669810295,3065,3065,3065,3065,2770
20231215,111700,661320245,3065,3055,3065,3055,242
20231215,111600,660578885,3050,3050,3050,3050,0
20231215,111500,660578885,3050,3050,3050,3050,3058
20231215,111400,651251985,3050,3050,3050,3050,2338
20231215,111300,644121085,3045,3050,3050,3045,141
20231215,111200,643691635,3050,3050,3050,3050,1
20231215,111100,643688585,3050,3050,3050,3050,346
20231215,111000,642633285,3050,3065,3070,3050,256
20231215,110900,641848605,3070,3070,3070,3070,0
20231215,110800,641848605,3070,3070,3070,3070,5
20231215,110700,641833255,3070,3055,3070,3055,54
20231215,110600,641668180,3055,3055,3055,3055,0
20231215,110500,641668180,3055,3055,3055,3055,4
20231215,110400,641655960,3050,3050,3050,3050,0
20231215,110300,641655960,3050,3050,3050,3050,5
20231215,110200,641640710,3050,3050,3050,3050,218
20231215,110100,640975810,3050,3050,3050,3050,119
20231215,110000,640612860,3045,3050,3050,3045,2
20231215,105900,640606765,3050,3055,3055,3045,104
20231215,105800,640289565,3050,3050,3050,3050,421
20231215,105700,639005515,3050,3050,3055,3050,111
20231215,105600,638666825,3055,3055,3055,3055,505
20231215,105500,637124050,3070,3060,3075,3055,415
20231215,105400,635855925,3065,3075,3080,3065,77
20231215,105300,635619315,3085,3060,3085,3060,232
20231215,105200,634907740,3060,3050,3060,3050,416
20231215,105100,633638840,3050,3050,3060,3050,649
20231215,105000,631658370,3050,3050,3050,3050,5
20231215,104900,631643120,3050,3050,3050,3050,189
20231215,104800,631066670,3050,3050,3050,3050,0
20231215,104700,631066670,3050,3050,3050,3050,5
20231215,104600,631051420,3050,3055,3055,3050,6
20231215,104500,631033095,3065,3065,3065,3065,0
20231215,104400,631033095,3065,3050,3065,3050,300
20231215,104300,630116595,3050,3050,3050,3050,0
20231215,104200,630116595,3050,3050,3050,3050,0
20231215,104100,630116595,3050,3050,3050,3050,1
20231215,104000,630113545,3050,3060,3060,3050,3300
20231215,103900,620044445,3060,3055,3060,3055,107
20231215,103800,619717285,3055,3060,3065,3055,59
20231215,103700,619536955,3075,3060,3075,3060,567
20231215,103600,617795780,3060,3060,3065,3060,1012
20231215,103500,614698560,3060,3070,3070,3060,385
20231215,103400,613516740,3075,3075,3075,3075,2
20231215,103300,613510590,3075,3075,3080,3075,265
20231215,103200,612695025,3080,3080,3080,3080,0
20231215,103100,612695025,3080,3075,3085,3075,3059
20231215,103000,603265935,3080,3065,3080,3065,672
20231215,102900,601203200,3065,3065,3065,3065,200
20231215,102800,600590200,3065,3065,3065,3065,193
20231215,102700,599998655,3070,3070,3070,3065,317
20231215,102600,599025885,3080,3080,3090,3080,717
20231215,102500,596815250,3090,3075,3095,3075,1411
20231215,102400,592462395,3080,3065,3080,3065,1284
20231215,102300,588522580,3065,3055,3065,3055,396
20231215,102200,587310890,3055,3040,3055,3040,130
20231215,102100,586914145,3040,3055,3055,3040,3643
20231215,102000,575821455,3055,3060,3060,3055,9
20231215,101900,575793955,3065,3065,3070,3060,72
20231215,101800,575573320,3070,3055,3070,3055,156
20231215,101700,575095960,3055,3060,3075,3055,250
20231215,101600,574330225,3055,3060,3060,3050,522
20231215,101500,572736005,3060,3060,3060,3060,104
20231215,101400,572417765,3060,3060,3060,3060,117
20231215,101300,572059745,3050,3050,3050,3050,1
20231215,101200,572056695,3070,3070,3070,3070,301
20231215,101100,571132625,3070,3065,3070,3035,1041
20231215,101000,567958430,3070,3080,3100,3070,723
20231215,100900,565734465,3090,3065,3120,3065,4250
20231215,100800,552637215,3060,3050,3060,3050,1222
20231215,100700,548898410,3050,3040,3050,3040,753
20231215,100600,546606195,3040,3035,3040,3030,155
20231215,100500,546136285,3035,3040,3040,3035,805
20231215,100400,543693090,3040,3035,3040,3035,111
20231215,100300,543355700,3035,3025,3035,3025,101
20231215,100200,543050165,3045,3025,3045,3025,1521
20231215,100100,538439220,3010,3030,3030,3010,2384
20231215,100000,531239680,3030,3025,3030,3025,400
20231215,095900,530029180,3025,3030,3030,3025,141
20231215,095800,529602465,3025,3030,3030,3025,226
20231215,095700,528918790,3025,3030,3030,3025,376
20231215,095600,527779515,3035,3035,3035,3025,3
20231215,095500,527770420,3025,3030,3030,3025,3384
20231215,095400,517526415,3035,3030,3035,3030,1168
20231215,095300,513985310,3035,3050,3050,3035,3176
20231215,095200,504329970,3055,3055,3055,3055,167
20231215,095100,503819785,3055,3055,3055,3045,111
20231215,095000,503480690,3055,3045,3055,3045,79
20231215,094900,503239685,3045,3045,3045,3045,13
20231215,094800,503200100,3050,3050,3050,3050,172
20231215,094700,502675500,3050,3035,3050,3035,2237
20231215,094600,495867480,3040,3030,3040,3030,603
20231215,094500,494037585,3030,3020,3030,3020,844
20231215,094400,491486175,3015,3015,3015,3015,9
20231215,094300,491459040,3015,3015,3015,3010,225
20231215,094200,490781325,3015,3015,3015,3015,1094
20231215,094100,487482915,3015,3010,3015,3010,1415
20231215,094000,483223710,3015,3015,3015,3015,287
20231215,093900,482358405,3010,3010,3015,3010,507
20231215,093800,480831855,3010,3010,3015,3010,2631
20231215,093700,472912515,3015,3015,3015,3010,1166
20231215,093600,469402345,3015,3015,3020,3015,174
20231215,093500,468877710,3015,3005,3015,3005,875
20231215,093400,466248015,3010,3015,3020,3010,6480
20231215,093300,446740020,3020,3020,3025,3020,723
20231215,093200,444556430,3020,3020,3020,3020,308
20231215,093100,443626270,3015,3010,3015,3010,3542
20231215,093000,432963115,3010,3020,3020,3010,2048
20231215,092900,426783155,3020,3010,3020,3010,7437
20231215,092800,404343250,3015,3015,3015,3010,214
20231215,092700,403698710,3015,3005,3015,3005,921
20231215,092600,400927915,3005,3005,3010,3005,2777
20231215,092500,392582280,3005,3020,3020,3000,9952
20231215,092400,362650685,3020,3020,3020,3015,974
20231215,092300,359712065,3025,3030,3030,3025,146
20231215,092200,359269940,3030,3020,3030,3020,412
20231215,092100,358024630,3020,3010,3020,3000,1976
20231215,092000,352087420,3010,3010,3015,3000,6194
20231215,091900,333449985,3010,3015,3015,3010,704
20231215,091800,331330845,3015,3035,3035,3010,1805
20231215,091700,325888295,3035,3030,3035,3025,1105
20231215,091600,322540380,3030,3025,3035,3020,583
20231215,091500,320777640,3025,3020,3040,3020,679
20231215,091400,318714250,3060,3005,3060,3005,1926
20231215,091300,312888695,3005,3010,3015,3000,3889
20231215,091200,301199335,3010,3020,3020,3005,3871
20231215,091100,289538765,3020,3005,3020,2990,9780
20231215,091000,260155115,3010,3000,3015,3000,2780
20231215,090900,251790965,3000,3030,3030,3000,12594
20231215,090800,213819330,3030,3040,3070,3030,5067
20231215,090700,198416500,3040,3030,3040,3020,4532
20231215,090600,184701690,3020,3030,3035,3010,11729
20231215,090500,149290765,3030,3075,3080,3025,17698
20231215,090400,95206780,3080,3075,3080,3060,2912
20231215,090300,86276865,3075,3090,3090,3060,3335
20231215,090200,76035095,3095,3080,3100,3070,1705
20231215,090100,70779905,3080,3040,3100,3020,6928
20231215,090000,49608820,3040,3140,3140,3030,15958
Reference in New Issue Copy Permalink