ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/263600/min/candle-20231215.csv

713 lines
35 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
20231215,205000,1661735680,8390,8390,8390,8390,2329
20231215,204900,1661735680,8390,8390,8390,8390,0
20231215,204800,1661735680,8390,8390,8390,8390,0
20231215,204700,1661735680,8390,8390,8390,8390,0
20231215,204600,1661735680,8390,8390,8390,8390,0
20231215,204500,1661735680,8390,8390,8390,8390,0
20231215,204400,1661735680,8390,8390,8390,8390,0
20231215,204300,1661735680,8390,8390,8390,8390,0
20231215,204200,1661735680,8390,8390,8390,8390,0
20231215,204100,1661735680,8390,8390,8390,8390,0
20231215,204000,1661735680,8390,8390,8390,8390,0
20231215,203900,1661735680,8390,8390,8390,8390,0
20231215,203800,1661735680,8390,8390,8390,8390,0
20231215,203700,1661735680,8390,8390,8390,8390,0
20231215,203600,1661735680,8390,8390,8390,8390,0
20231215,203500,1661735680,8390,8390,8390,8390,0
20231215,203400,1661735680,8390,8390,8390,8390,0
20231215,203300,1661735680,8390,8390,8390,8390,0
20231215,203200,1661735680,8390,8390,8390,8390,0
20231215,203100,1661735680,8390,8390,8390,8390,0
20231215,203000,1661735680,8390,8390,8390,8390,0
20231215,202900,1661735680,8390,8390,8390,8390,0
20231215,202800,1661735680,8390,8390,8390,8390,0
20231215,202700,1661735680,8390,8390,8390,8390,0
20231215,202600,1661735680,8390,8390,8390,8390,0
20231215,202500,1661735680,8390,8390,8390,8390,0
20231215,202400,1661735680,8390,8390,8390,8390,0
20231215,202300,1661735680,8390,8390,8390,8390,0
20231215,202200,1661735680,8390,8390,8390,8390,0
20231215,202100,1661735680,8390,8390,8390,8390,0
20231215,202000,1661735680,8390,8390,8390,8390,2329
20231215,201900,1661735680,8390,8390,8390,8390,0
20231215,201800,1661735680,8390,8390,8390,8390,0
20231215,201700,1661735680,8390,8390,8390,8390,0
20231215,201600,1661735680,8390,8390,8390,8390,0
20231215,201500,1661735680,8390,8390,8390,8390,0
20231215,201400,1661735680,8390,8390,8390,8390,0
20231215,201300,1661735680,8390,8390,8390,8390,0
20231215,201200,1661735680,8390,8390,8390,8390,0
20231215,201100,1661735680,8390,8390,8390,8390,0
20231215,201000,1661735680,8390,8390,8390,8390,0
20231215,200900,1661735680,8390,8390,8390,8390,0
20231215,200800,1661735680,8390,8390,8390,8390,0
20231215,200700,1661735680,8390,8390,8390,8390,0
20231215,200600,1661735680,8390,8390,8390,8390,0
20231215,200500,1661735680,8390,8390,8390,8390,0
20231215,200400,1661735680,8390,8390,8390,8390,0
20231215,200300,1661735680,8390,8390,8390,8390,0
20231215,200200,1661735680,8390,8390,8390,8390,0
20231215,200100,1661735680,8390,8390,8390,8390,0
20231215,200000,1661735680,8390,8390,8390,8390,0
20231215,195900,1661735680,8390,8390,8390,8390,0
20231215,195800,1661735680,8390,8390,8390,8390,0
20231215,195700,1661735680,8390,8390,8390,8390,0
20231215,195600,1661735680,8390,8390,8390,8390,0
20231215,195500,1661735680,8390,8390,8390,8390,0
20231215,195400,1661735680,8390,8390,8390,8390,0
20231215,195300,1661735680,8390,8390,8390,8390,0
20231215,195200,1661735680,8390,8390,8390,8390,0
20231215,195100,1661735680,8390,8390,8390,8390,0
20231215,195000,1661735680,8390,8390,8390,8390,2329
20231215,194900,1661735680,8390,8390,8390,8390,0
20231215,194800,1661735680,8390,8390,8390,8390,0
20231215,194700,1661735680,8390,8390,8390,8390,0
20231215,194600,1661735680,8390,8390,8390,8390,0
20231215,194500,1661735680,8390,8390,8390,8390,0
20231215,194400,1661735680,8390,8390,8390,8390,0
20231215,194300,1661735680,8390,8390,8390,8390,0
20231215,194200,1661735680,8390,8390,8390,8390,0
20231215,194100,1661735680,8390,8390,8390,8390,0
20231215,194000,1661735680,8390,8390,8390,8390,0
20231215,193900,1661735680,8390,8390,8390,8390,0
20231215,193800,1661735680,8390,8390,8390,8390,0
20231215,193700,1661735680,8390,8390,8390,8390,0
20231215,193600,1661735680,8390,8390,8390,8390,0
20231215,193500,1661735680,8390,8390,8390,8390,0
20231215,193400,1661735680,8390,8390,8390,8390,0
20231215,193300,1661735680,8390,8390,8390,8390,0
20231215,193200,1661735680,8390,8390,8390,8390,0
20231215,193100,1661735680,8390,8390,8390,8390,0
20231215,193000,1661735680,8390,8390,8390,8390,0
20231215,192900,1661735680,8390,8390,8390,8390,0
20231215,192800,1661735680,8390,8390,8390,8390,0
20231215,192700,1661735680,8390,8390,8390,8390,0
20231215,192600,1661735680,8390,8390,8390,8390,0
20231215,192500,1661735680,8390,8390,8390,8390,0
20231215,192400,1661735680,8390,8390,8390,8390,0
20231215,192300,1661735680,8390,8390,8390,8390,0
20231215,192200,1661735680,8390,8390,8390,8390,0
20231215,192100,1661735680,8390,8390,8390,8390,0
20231215,192000,1661735680,8390,8390,8390,8390,2329
20231215,191900,1661735680,8390,8390,8390,8390,0
20231215,191800,1661735680,8390,8390,8390,8390,0
20231215,191700,1661735680,8390,8390,8390,8390,0
20231215,191600,1661735680,8390,8390,8390,8390,0
20231215,191500,1661735680,8390,8390,8390,8390,0
20231215,191400,1661735680,8390,8390,8390,8390,0
20231215,191300,1661735680,8390,8390,8390,8390,0
20231215,191200,1661735680,8390,8390,8390,8390,0
20231215,191100,1661735680,8390,8390,8390,8390,0
20231215,191000,1661735680,8390,8390,8390,8390,0
20231215,190900,1661735680,8390,8390,8390,8390,0
20231215,190800,1661735680,8390,8390,8390,8390,0
20231215,190700,1661735680,8390,8390,8390,8390,0
20231215,190600,1661735680,8390,8390,8390,8390,0
20231215,190500,1661735680,8390,8390,8390,8390,0
20231215,190400,1661735680,8390,8390,8390,8390,0
20231215,190300,1661735680,8390,8390,8390,8390,0
20231215,190200,1661735680,8390,8390,8390,8390,0
20231215,190100,1661735680,8390,8390,8390,8390,0
20231215,190000,1661735680,8390,8390,8390,8390,0
20231215,185900,1661735680,8390,8390,8390,8390,0
20231215,185800,1661735680,8390,8390,8390,8390,0
20231215,185700,1661735680,8390,8390,8390,8390,0
20231215,185600,1661735680,8390,8390,8390,8390,0
20231215,185500,1661735680,8390,8390,8390,8390,0
20231215,185400,1661735680,8390,8390,8390,8390,0
20231215,185300,1661735680,8390,8390,8390,8390,0
20231215,185200,1661735680,8390,8390,8390,8390,0
20231215,185100,1661735680,8390,8390,8390,8390,0
20231215,185000,1661735680,8390,8390,8390,8390,2329
20231215,184900,1661735680,8390,8390,8390,8390,0
20231215,184800,1661735680,8390,8390,8390,8390,0
20231215,184700,1661735680,8390,8390,8390,8390,0
20231215,184600,1661735680,8390,8390,8390,8390,0
20231215,184500,1661735680,8390,8390,8390,8390,0
20231215,184400,1661735680,8390,8390,8390,8390,0
20231215,184300,1661735680,8390,8390,8390,8390,0
20231215,184200,1661735680,8390,8390,8390,8390,0
20231215,184100,1661735680,8390,8390,8390,8390,0
20231215,184000,1661735680,8390,8390,8390,8390,0
20231215,183900,1661735680,8390,8390,8390,8390,0
20231215,183800,1661735680,8390,8390,8390,8390,0
20231215,183700,1661735680,8390,8390,8390,8390,0
20231215,183600,1661735680,8390,8390,8390,8390,0
20231215,183500,1661735680,8390,8390,8390,8390,0
20231215,183400,1661735680,8390,8390,8390,8390,0
20231215,183300,1661735680,8390,8390,8390,8390,0
20231215,183200,1661735680,8390,8390,8390,8390,0
20231215,183100,1661735680,8390,8390,8390,8390,0
20231215,183000,1661735680,8390,8390,8390,8390,0
20231215,182900,1661735680,8390,8390,8390,8390,0
20231215,182800,1661735680,8390,8390,8390,8390,0
20231215,182700,1661735680,8390,8390,8390,8390,0
20231215,182600,1661735680,8390,8390,8390,8390,0
20231215,182500,1661735680,8390,8390,8390,8390,0
20231215,182400,1661735680,8390,8390,8390,8390,0
20231215,182300,1661735680,8390,8390,8390,8390,0
20231215,182200,1661735680,8390,8390,8390,8390,0
20231215,182100,1661735680,8390,8390,8390,8390,0
20231215,182000,1661735680,8390,8390,8390,8390,2329
20231215,181900,1661735680,8390,8390,8390,8390,0
20231215,181800,1661735680,8390,8390,8390,8390,0
20231215,181700,1661735680,8390,8390,8390,8390,0
20231215,181600,1661735680,8390,8390,8390,8390,0
20231215,181500,1661735680,8390,8390,8390,8390,0
20231215,181400,1661735680,8390,8390,8390,8390,0
20231215,181300,1661735680,8390,8390,8390,8390,0
20231215,181200,1661735680,8390,8390,8390,8390,0
20231215,181100,1661735680,8390,8390,8390,8390,0
20231215,181000,1661735680,8390,8390,8390,8390,0
20231215,180900,1661735680,8390,8390,8390,8390,0
20231215,180800,1661735680,8390,8390,8390,8390,0
20231215,180700,1661735680,8390,8390,8390,8390,0
20231215,180600,1661735680,8390,8390,8390,8390,0
20231215,180500,1661735680,8390,8390,8390,8390,0
20231215,180400,1661735680,8390,8390,8390,8390,0
20231215,180300,1661735680,8390,8390,8390,8390,0
20231215,180200,1661735680,8390,8390,8390,8390,0
20231215,180100,1661735680,8390,8390,8390,8390,0
20231215,180000,1661735680,8390,8390,8390,8390,0
20231215,175900,1661735680,8390,8390,8390,8390,0
20231215,175800,1661735680,8390,8390,8390,8390,0
20231215,175700,1661735680,8390,8390,8390,8390,0
20231215,175600,1661735680,8390,8390,8390,8390,0
20231215,175500,1661735680,8390,8390,8390,8390,0
20231215,175400,1661735680,8390,8390,8390,8390,0
20231215,175300,1661735680,8390,8390,8390,8390,0
20231215,175200,1661735680,8390,8390,8390,8390,0
20231215,175100,1661735680,8390,8390,8390,8390,0
20231215,175000,1661735680,8390,8390,8390,8390,2329
20231215,174900,1661735680,8390,8390,8390,8390,0
20231215,174800,1661735680,8390,8390,8390,8390,0
20231215,174700,1661735680,8390,8390,8390,8390,0
20231215,174600,1661735680,8390,8390,8390,8390,0
20231215,174500,1661735680,8390,8390,8390,8390,0
20231215,174400,1661735680,8390,8390,8390,8390,0
20231215,174300,1661735680,8390,8390,8390,8390,0
20231215,174200,1661735680,8390,8390,8390,8390,0
20231215,174100,1661735680,8390,8390,8390,8390,0
20231215,174000,1661735680,8390,8390,8390,8390,0
20231215,173900,1661735680,8390,8390,8390,8390,0
20231215,173800,1661735680,8390,8390,8390,8390,0
20231215,173700,1661735680,8390,8390,8390,8390,0
20231215,173600,1661735680,8390,8390,8390,8390,0
20231215,173500,1661735680,8390,8390,8390,8390,0
20231215,173400,1661735680,8390,8390,8390,8390,0
20231215,173300,1661735680,8390,8390,8390,8390,0
20231215,173200,1661735680,8390,8390,8390,8390,0
20231215,173100,1661735680,8390,8390,8390,8390,0
20231215,173000,1661735680,8390,8390,8390,8390,0
20231215,172900,1661735680,8390,8390,8390,8390,0
20231215,172800,1661735680,8390,8390,8390,8390,0
20231215,172700,1661735680,8390,8390,8390,8390,0
20231215,172600,1661735680,8390,8390,8390,8390,0
20231215,172500,1661735680,8390,8390,8390,8390,0
20231215,172400,1661735680,8390,8390,8390,8390,0
20231215,172300,1661735680,8390,8390,8390,8390,0
20231215,172200,1661735680,8390,8390,8390,8390,0
20231215,172100,1661735680,8390,8390,8390,8390,0
20231215,172000,1661735680,8390,8390,8390,8390,2329
20231215,171900,1661735680,8390,8390,8390,8390,0
20231215,171800,1661735680,8390,8390,8390,8390,0
20231215,171700,1661735680,8390,8390,8390,8390,0
20231215,171600,1661735680,8390,8390,8390,8390,0
20231215,171500,1661735680,8390,8390,8390,8390,0
20231215,171400,1661735680,8390,8390,8390,8390,0
20231215,171300,1661735680,8390,8390,8390,8390,0
20231215,171200,1661735680,8390,8390,8390,8390,0
20231215,171100,1661735680,8390,8390,8390,8390,0
20231215,171000,1661735680,8390,8390,8390,8390,0
20231215,170900,1661735680,8390,8390,8390,8390,0
20231215,170800,1661735680,8390,8390,8390,8390,0
20231215,170700,1661735680,8390,8390,8390,8390,0
20231215,170600,1661735680,8390,8390,8390,8390,0
20231215,170500,1661735680,8390,8390,8390,8390,0
20231215,170400,1661735680,8390,8390,8390,8390,0
20231215,170300,1661735680,8390,8390,8390,8390,0
20231215,170200,1661735680,8390,8390,8390,8390,0
20231215,170100,1661735680,8390,8390,8390,8390,0
20231215,170000,1661735680,8390,8390,8390,8390,0
20231215,165900,1661735680,8390,8390,8390,8390,0
20231215,165800,1661735680,8390,8390,8390,8390,0
20231215,165700,1661735680,8390,8390,8390,8390,0
20231215,165600,1661735680,8390,8390,8390,8390,0
20231215,165500,1661735680,8390,8390,8390,8390,0
20231215,165400,1661735680,8390,8390,8390,8390,0
20231215,165300,1661735680,8390,8390,8390,8390,0
20231215,165200,1661735680,8390,8390,8390,8390,0
20231215,165100,1661735680,8390,8390,8390,8390,0
20231215,165000,1661735680,8390,8390,8390,8390,2329
20231215,164900,1661735680,8390,8390,8390,8390,0
20231215,164800,1661735680,8390,8390,8390,8390,0
20231215,164700,1661735680,8390,8390,8390,8390,0
20231215,164600,1661735680,8390,8390,8390,8390,0
20231215,164500,1661735680,8390,8390,8390,8390,0
20231215,164400,1661735680,8390,8390,8390,8390,0
20231215,164300,1661735680,8390,8390,8390,8390,0
20231215,164200,1661735680,8390,8390,8390,8390,0
20231215,164100,1661735680,8390,8390,8390,8390,0
20231215,164000,1661735680,8390,8390,8390,8390,0
20231215,163900,1661735680,8390,8390,8390,8390,0
20231215,163800,1661735680,8390,8390,8390,8390,0
20231215,163700,1661735680,8390,8390,8390,8390,0
20231215,163600,1661735680,8390,8390,8390,8390,0
20231215,163500,1661735680,8390,8390,8390,8390,0
20231215,163400,1661735680,8390,8390,8390,8390,0
20231215,163300,1661735680,8390,8390,8390,8390,0
20231215,163200,1661735680,8390,8390,8390,8390,0
20231215,163100,1661735680,8390,8390,8390,8390,0
20231215,163000,1661735680,8390,8390,8390,8390,0
20231215,162900,1661735680,8390,8390,8390,8390,0
20231215,162800,1661735680,8390,8390,8390,8390,0
20231215,162700,1661735680,8390,8390,8390,8390,0
20231215,162600,1661735680,8390,8390,8390,8390,0
20231215,162500,1661735680,8390,8390,8390,8390,0
20231215,162400,1661735680,8390,8390,8390,8390,0
20231215,162300,1661735680,8390,8390,8390,8390,0
20231215,162200,1661735680,8390,8390,8390,8390,0
20231215,162100,1661735680,8390,8390,8390,8390,0
20231215,162000,1661735680,8390,8390,8390,8390,2329
20231215,161900,1661735680,8390,8390,8390,8390,0
20231215,161800,1661735680,8390,8390,8390,8390,0
20231215,161700,1661735680,8390,8390,8390,8390,0
20231215,161600,1661735680,8390,8390,8390,8390,0
20231215,161500,1661735680,8390,8390,8390,8390,0
20231215,161400,1661735680,8390,8390,8390,8390,0
20231215,161300,1661735680,8390,8390,8390,8390,0
20231215,161200,1661735680,8390,8390,8390,8390,0
20231215,161100,1661735680,8390,8390,8390,8390,0
20231215,161000,1661735680,8390,8390,8390,8390,0
20231215,160900,1661735680,8390,8390,8390,8390,0
20231215,160800,1661735680,8390,8390,8390,8390,0
20231215,160700,1661735680,8390,8390,8390,8390,0
20231215,160600,1661735680,8390,8390,8390,8390,0
20231215,160500,1661735680,8390,8390,8390,8390,0
20231215,160400,1661735680,8390,8390,8390,8390,0
20231215,160300,1661735680,8390,8390,8390,8390,0
20231215,160200,1661735680,8390,8390,8390,8390,0
20231215,160100,1661735680,8390,8390,8390,8390,0
20231215,160000,1661735680,8390,8390,8390,8390,0
20231215,155900,1661735680,8390,8390,8390,8390,0
20231215,155800,1661735680,8390,8390,8390,8390,0
20231215,155700,1661735680,8390,8390,8390,8390,0
20231215,155600,1661735680,8390,8390,8390,8390,0
20231215,155500,1661735680,8390,8390,8390,8390,0
20231215,155400,1661735680,8390,8390,8390,8390,0
20231215,155300,1661735680,8390,8390,8390,8390,0
20231215,155200,1661735680,8390,8390,8390,8390,0
20231215,155100,1661735680,8390,8390,8390,8390,0
20231215,155000,1661735680,8390,8390,8390,8390,2329
20231215,154900,1661735680,8390,8390,8390,8390,0
20231215,154800,1661735680,8390,8390,8390,8390,0
20231215,154700,1661735680,8390,8390,8390,8390,0
20231215,154600,1661735680,8390,8390,8390,8390,0
20231215,154500,1661735680,8390,8390,8390,8390,0
20231215,154400,1661735680,8390,8390,8390,8390,0
20231215,154300,1661735680,8390,8390,8390,8390,0
20231215,154200,1661735680,8390,8390,8390,8390,0
20231215,154100,1661735680,8390,8390,8390,8390,0
20231215,154000,1661735680,8390,8390,8390,8390,0
20231215,153900,1661735680,8390,8390,8390,8390,0
20231215,153800,1661735680,8390,8390,8390,8390,0
20231215,153700,1661735680,8390,8390,8390,8390,0
20231215,153600,1661735680,8390,8390,8390,8390,0
20231215,153500,1661735680,8390,8390,8390,8390,0
20231215,153400,1661735680,8390,8390,8390,8390,0
20231215,153300,1661735680,8390,8390,8390,8390,0
20231215,153200,1661735680,8390,8390,8390,8390,0
20231215,153100,1661735680,8390,8390,8390,8390,0
20231215,153000,1661735680,8390,8390,8390,8390,2329
20231215,152900,1642195370,8420,8420,8420,8420,0
20231215,152800,1642195370,8420,8420,8420,8420,0
20231215,152700,1642195370,8420,8420,8420,8420,0
20231215,152600,1642195370,8420,8420,8420,8420,0
20231215,152500,1642195370,8420,8420,8420,8420,0
20231215,152400,1642195370,8420,8420,8420,8420,0
20231215,152300,1642195370,8420,8420,8420,8420,0
20231215,152200,1642195370,8420,8420,8420,8420,0
20231215,152100,1642195370,8420,8420,8420,8420,0
20231215,152000,1642195370,8420,8420,8420,8420,0
20231215,151900,1642195370,8420,8370,8420,8350,2043
20231215,151800,1625090860,8380,8370,8380,8370,1694
20231215,151700,1610912030,8370,8350,8380,8350,22
20231215,151600,1610728050,8380,8360,8380,8360,325
20231215,151500,1608009130,8370,8380,8380,8370,102
20231215,151400,1607155370,8380,8370,8380,8350,462
20231215,151300,1603296950,8370,8380,8380,8350,462
20231215,151200,1599437170,8380,8370,8380,8350,136
20231215,151100,1598300710,8370,8360,8370,8360,93
20231215,151000,1597523210,8370,8360,8370,8360,149
20231215,150900,1596277520,8370,8360,8370,8360,287
20231215,150800,1593876980,8360,8350,8360,8340,636
20231215,150700,1588571020,8340,8340,8340,8340,1038
20231215,150600,1579914100,8340,8340,8340,8340,105
20231215,150500,1579038400,8340,8300,8340,8300,1103
20231215,150400,1569859400,8300,8300,8300,8300,35
20231215,150300,1569568900,8300,8310,8340,8300,511
20231215,150200,1565326440,8300,8320,8320,8300,593
20231215,150100,1560398090,8330,8320,8330,8300,2202
20231215,150000,1542095980,8340,8340,8340,8340,0
20231215,145900,1542095980,8340,8340,8340,8340,102
20231215,145800,1541245300,8320,8340,8340,8320,16
20231215,145700,1541112080,8320,8320,8320,8320,959
20231215,145600,1533133200,8350,8350,8350,8350,0
20231215,145500,1533133200,8350,8350,8350,8350,2
20231215,145400,1533116500,8330,8330,8330,8330,95
20231215,145300,1532325150,8360,8330,8360,8310,892
20231215,145200,1524908810,8360,8360,8360,8360,0
20231215,145100,1524908810,8360,8360,8360,8360,0
20231215,145000,1524908810,8360,8360,8360,8360,13
20231215,144900,1524800130,8360,8350,8360,8350,8
20231215,144800,1524733320,8360,8350,8360,8350,35
20231215,144700,1524441030,8320,8320,8320,8320,20
20231215,144600,1524274630,8320,8330,8330,8320,500
20231215,144500,1520114490,8330,8330,8330,8330,0
20231215,144400,1520114490,8330,8330,8330,8320,12
20231215,144300,1520014590,8360,8350,8360,8350,11
20231215,144200,1519922690,8320,8340,8340,8320,200
20231215,144100,1518257880,8350,8350,8350,8350,5
20231215,144000,1518216130,8350,8350,8350,8350,3
20231215,143900,1518191080,8370,8370,8370,8370,30
20231215,143800,1517939980,8350,8350,8350,8350,1
20231215,143700,1517931630,8350,8350,8350,8350,10
20231215,143600,1517848130,8350,8350,8350,8350,136
20231215,143500,1516712530,8350,8350,8350,8350,17
20231215,143400,1516570580,8350,8340,8350,8310,1400
20231215,143300,1504926300,8310,8310,8310,8310,0
20231215,143200,1504926300,8310,8310,8310,8310,492
20231215,143100,1500837780,8310,8340,8340,8310,984
20231215,143000,1492660010,8330,8330,8330,8330,0
20231215,142900,1492660010,8330,8320,8330,8310,2034
20231215,142800,1475751290,8310,8320,8320,8310,301
20231215,142700,1473249910,8320,8320,8320,8320,650
20231215,142600,1467841910,8320,8330,8330,8320,2114
20231215,142500,1450246900,8330,8350,8350,8330,133
20231215,142400,1449138260,8350,8350,8350,8350,2
20231215,142300,1449121560,8350,8340,8350,8340,329
20231215,142200,1446377660,8340,8330,8340,8330,396
20231215,142100,1443078970,8330,8340,8340,8330,485
20231215,142000,1439038910,8330,8330,8330,8330,13
20231215,141900,1438930620,8320,8330,8330,8320,1290
20231215,141800,1428188110,8340,8350,8350,8340,185
20231215,141700,1426644960,8350,8350,8350,8350,5
20231215,141600,1426603210,8340,8340,8340,8340,223
20231215,141500,1424743390,8330,8340,8340,8330,48
20231215,141400,1424343350,8330,8340,8340,8330,1952
20231215,141300,1408071470,8350,8350,8350,8350,293
20231215,141200,1405624920,8370,8370,8370,8370,0
20231215,141100,1405624920,8370,8370,8370,8370,12
20231215,141000,1405524480,8360,8360,8360,8360,25
20231215,140900,1405315480,8370,8370,8370,8370,0
20231215,140800,1405315480,8370,8360,8370,8350,2150
20231215,140700,1387362050,8360,8360,8360,8360,130
20231215,140600,1386275250,8360,8370,8370,8350,559
20231215,140500,1381605380,8360,8350,8360,8350,113
20231215,140400,1380661710,8360,8370,8390,8360,2306
20231215,140300,1361377510,8380,8380,8380,8380,1
20231215,140200,1361369130,8370,8370,8370,8370,97
20231215,140100,1360557240,8380,8380,8380,8380,3
20231215,140000,1360532100,8380,8380,8380,8380,597
20231215,135900,1355529240,8400,8380,8400,8380,142
20231215,135800,1354339240,8370,8370,8370,8370,132
20231215,135700,1353234400,8370,8370,8370,8370,32
20231215,135600,1352966560,8370,8370,8370,8360,842
20231215,135500,1345919420,8370,8370,8370,8370,362
20231215,135400,1342889480,8370,8370,8370,8370,578
20231215,135300,1338051620,8370,8370,8370,8370,63
20231215,135200,1337524310,8380,8380,8380,8380,0
20231215,135100,1337524310,8380,8380,8380,8380,3
20231215,135000,1337499170,8400,8400,8400,8400,0
20231215,134900,1337499170,8400,8400,8400,8400,0
20231215,134800,1337499170,8400,8400,8400,8400,0
20231215,134700,1337499170,8400,8400,8400,8390,305
20231215,134600,1334939200,8390,8370,8390,8370,108
20231215,134500,1334033280,8390,8390,8390,8360,1046
20231215,134400,1325278230,8380,8400,8400,8380,342
20231215,134300,1322412250,8390,8400,8400,8390,461
20231215,134200,1318544450,8390,8390,8390,8390,79
20231215,134100,1317881640,8380,8390,8390,8380,181
20231215,134000,1316364760,8390,8390,8400,8390,143
20231215,133900,1315164840,8400,8400,8400,8400,23
20231215,133800,1314971640,8410,8410,8410,8410,13
20231215,133700,1314862310,8420,8420,8420,8420,1
20231215,133600,1314853890,8380,8380,8380,8380,0
20231215,133500,1314853890,8380,8390,8390,8380,122
20231215,133400,1313831430,8400,8400,8400,8400,2
20231215,133300,1313814630,8400,8400,8400,8400,101
20231215,133200,1312966230,8400,8400,8400,8400,29
20231215,133100,1312722630,8380,8380,8380,8380,0
20231215,133000,1312722630,8380,8380,8380,8380,501
20231215,132900,1308524250,8400,8400,8400,8400,33
20231215,132800,1308247050,8400,8400,8400,8400,1300
20231215,132700,1297327050,8400,8380,8400,8380,181
20231215,132600,1295810150,8390,8390,8390,8390,450
20231215,132500,1292034650,8380,8390,8390,8380,4
20231215,132400,1292001120,8380,8380,8380,8380,1
20231215,132300,1291992740,8380,8380,8380,8380,0
20231215,132200,1291992740,8380,8380,8380,8380,0
20231215,132100,1291992740,8380,8380,8380,8380,1
20231215,132000,1291984360,8390,8380,8390,8380,152
20231215,131900,1290710580,8380,8380,8380,8380,498
20231215,131800,1286537340,8380,8380,8380,8380,50
20231215,131700,1286118340,8380,8380,8380,8380,0
20231215,131600,1286118340,8380,8380,8380,8380,6
20231215,131500,1286068060,8390,8390,8390,8390,1
20231215,131400,1286059670,8380,8380,8380,8380,380
20231215,131300,1282875270,8390,8370,8390,8370,3
20231215,131200,1282850120,8370,8380,8380,8370,318
20231215,131100,1280187480,8380,8370,8380,8370,333
20231215,131000,1277397270,8370,8380,8380,8370,19
20231215,130900,1277238080,8380,8380,8380,8380,20
20231215,130800,1277070480,8390,8390,8390,8390,358
20231215,130700,1274066860,8390,8390,8390,8390,20
20231215,130600,1273899060,8390,8380,8390,8370,127
20231215,130500,1272835760,8380,8380,8380,8380,10
20231215,130400,1272751960,8370,8380,8380,8370,470
20231215,130300,1268817450,8380,8380,8380,8380,700
20231215,130200,1262951450,8380,8380,8380,8380,0
20231215,130100,1262951450,8380,8380,8380,8380,169
20231215,130000,1261535230,8380,8380,8380,8380,30
20231215,125900,1261283830,8390,8380,8390,8380,173
20231215,125800,1259832860,8390,8390,8390,8390,1
20231215,125700,1259824470,8390,8380,8390,8380,912
20231215,125600,1252181880,8380,8390,8390,8370,519
20231215,125500,1247835140,8370,8370,8370,8370,0
20231215,125400,1247835140,8370,8400,8400,8370,160
20231215,125300,1246494190,8380,8370,8380,8370,56
20231215,125200,1246025410,8380,8380,8380,8380,0
20231215,125100,1246025410,8380,8380,8380,8380,11
20231215,125000,1245933230,8380,8380,8380,8380,88
20231215,124900,1245195790,8370,8370,8370,8370,0
20231215,124800,1245195790,8370,8370,8370,8370,10
20231215,124700,1245112090,8370,8380,8380,8370,526
20231215,124600,1240709330,8370,8380,8380,8370,501
20231215,124500,1236511440,8380,8380,8380,8380,79
20231215,124400,1235849420,8380,8380,8380,8380,1337
20231215,124300,1224645360,8380,8380,8380,8380,816
20231215,124200,1217807280,8380,8380,8380,8380,1067
20231215,124100,1208865820,8380,8390,8390,8380,670
20231215,124000,1203246400,8390,8400,8400,8390,1492
20231215,123900,1190719090,8400,8400,8400,8400,216
20231215,123800,1188904690,8400,8410,8420,8400,451
20231215,123700,1185110370,8430,8430,8430,8420,150
20231215,123600,1183847120,8420,8430,8430,8420,398
20231215,123500,1180492710,8440,8440,8440,8440,29
20231215,123400,1180247950,8420,8420,8420,8420,101
20231215,123300,1179397530,8420,8420,8420,8420,0
20231215,123200,1179397530,8420,8420,8420,8420,720
20231215,123100,1173335130,8420,8420,8420,8420,0
20231215,123000,1173335130,8420,8440,8440,8420,222
20231215,122900,1171462800,8440,8440,8440,8440,100
20231215,122800,1170618800,8440,8440,8440,8440,23
20231215,122700,1170424680,8420,8420,8420,8420,1
20231215,122600,1170416260,8430,8430,8430,8430,0
20231215,122500,1170416260,8430,8450,8450,8430,99
20231215,122400,1169581450,8450,8450,8450,8450,118
20231215,122300,1168584350,8450,8450,8450,8450,0
20231215,122200,1168584350,8450,8450,8450,8440,79
20231215,122100,1167917200,8440,8430,8440,8430,683
20231215,122000,1162159330,8430,8400,8430,8400,710
20231215,121900,1156179790,8400,8400,8400,8400,106
20231215,121800,1155289390,8400,8400,8400,8400,172
20231215,121700,1153844590,8410,8410,8410,8400,265
20231215,121600,1151616070,8420,8420,8420,8420,56
20231215,121500,1151144550,8420,8420,8420,8420,0
20231215,121400,1151144550,8420,8430,8430,8420,658
20231215,121300,1145604170,8430,8430,8430,8430,226
20231215,121200,1143698990,8430,8420,8430,8420,120
20231215,121100,1142688540,8430,8430,8440,8430,217
20231215,121000,1140859210,8430,8430,8430,8430,50
20231215,120900,1140437710,8430,8430,8430,8430,1203
20231215,120800,1130296420,8400,8420,8420,8400,1220
20231215,120700,1120034260,8430,8440,8440,8430,214
20231215,120600,1118228940,8460,8460,8460,8460,0
20231215,120500,1118228940,8460,8460,8460,8460,500
20231215,120400,1113998940,8460,8460,8460,8460,0
20231215,120300,1113998940,8460,8460,8460,8460,0
20231215,120200,1113998940,8460,8440,8460,8440,62
20231215,120100,1113475600,8440,8440,8440,8440,151
20231215,120000,1112201160,8420,8420,8420,8420,0
20231215,115900,1112201160,8420,8440,8440,8420,76
20231215,115800,1111559920,8440,8440,8440,8440,22
20231215,115700,1111374240,8440,8440,8440,8440,31
20231215,115600,1111112600,8420,8420,8420,8420,322
20231215,115500,1108401360,8440,8440,8440,8440,525
20231215,115400,1103970360,8450,8450,8450,8450,119
20231215,115300,1102964810,8440,8440,8440,8440,303
20231215,115200,1100407490,8440,8440,8440,8440,50
20231215,115100,1099985490,8450,8440,8450,8440,113
20231215,115000,1099031760,8410,8440,8440,8410,161
20231215,114900,1097676380,8410,8410,8410,8410,0
20231215,114800,1097676380,8410,8430,8430,8410,584
20231215,114700,1092759940,8430,8430,8430,8430,50
20231215,114600,1092338440,8420,8420,8420,8420,37
20231215,114500,1092026900,8420,8410,8420,8410,611
20231215,114400,1086888380,8400,8400,8400,8400,133
20231215,114300,1085771180,8400,8400,8400,8400,179
20231215,114200,1084267580,8380,8400,8400,8380,393
20231215,114100,1080969410,8380,8410,8410,8370,1596
20231215,114000,1067587700,8410,8410,8410,8410,244
20231215,113900,1065535660,8410,8420,8420,8410,81
20231215,113800,1064853740,8420,8420,8420,8420,41
20231215,113700,1064508520,8420,8430,8430,8420,369
20231215,113600,1061399690,8430,8430,8430,8430,51
20231215,113500,1060969760,8430,8410,8430,8410,118
20231215,113400,1059976220,8410,8410,8410,8410,1
20231215,113300,1059967810,8390,8440,8440,8390,7448
20231215,113200,997321760,8450,8440,8450,8440,21
20231215,113100,997144320,8450,8460,8460,8450,558
20231215,113000,992427010,8470,8460,8470,8460,104
20231215,112900,991546280,8460,8460,8460,8460,0
20231215,112800,991546280,8460,8450,8460,8450,25
20231215,112700,991334800,8450,8450,8450,8450,0
20231215,112600,991334800,8450,8450,8450,8450,200
20231215,112500,989644800,8450,8450,8450,8450,0
20231215,112400,989644800,8450,8450,8450,8450,467
20231215,112300,985698650,8450,8450,8450,8450,199
20231215,112200,984017100,8450,8460,8460,8450,60
20231215,112100,983509900,8450,8450,8490,8450,320
20231215,112000,980793900,8450,8460,8460,8450,204
20231215,111900,979069060,8460,8460,8460,8460,1212
20231215,111800,968815540,8460,8480,8480,8460,83
20231215,111700,968112510,8470,8470,8470,8470,506
20231215,111600,963826690,8470,8480,8480,8470,603
20231215,111500,958713570,8490,8500,8500,8490,955
20231215,111400,950605600,8500,8500,8500,8500,206
20231215,111300,948854600,8520,8520,8520,8520,4
20231215,111200,948820520,8500,8500,8500,8500,1
20231215,111100,948812020,8500,8510,8520,8500,80
20231215,111000,948131130,8510,8510,8510,8510,175
20231215,110900,946641880,8500,8500,8500,8500,0
20231215,110800,946641880,8500,8500,8500,8500,420
20231215,110700,943071880,8500,8510,8510,8500,283
20231215,110600,940666350,8510,8510,8510,8510,38
20231215,110500,940342970,8510,8510,8510,8510,100
20231215,110400,939491970,8490,8490,8490,8490,300
20231215,110300,936944970,8490,8480,8490,8480,60
20231215,110200,936436070,8480,8480,8480,8480,703
20231215,110100,930474630,8490,8490,8490,8490,12
20231215,110000,930372750,8490,8480,8490,8480,200
20231215,105900,928675210,8490,8490,8490,8490,13
20231215,105800,928564840,8480,8490,8490,8480,4
20231215,105700,928530910,8490,8490,8490,8490,176
20231215,105600,927036670,8490,8490,8490,8490,0
20231215,105500,927036670,8490,8490,8520,8490,85
20231215,105400,926312890,8490,8490,8490,8490,12
20231215,105300,926211010,8490,8490,8490,8490,62
20231215,105200,925684630,8490,8490,8490,8490,125
20231215,105100,924623380,8490,8490,8490,8490,122
20231215,105000,923587600,8530,8510,8530,8500,950
20231215,104900,915506880,8540,8540,8540,8540,1
20231215,104800,915498340,8510,8540,8540,8510,45
20231215,104700,915114980,8520,8530,8540,8520,394
20231215,104600,911755570,8520,8510,8520,8510,70
20231215,104500,911159770,8510,8510,8510,8510,250
20231215,104400,909032270,8500,8500,8500,8500,0
20231215,104300,909032270,8500,8490,8500,8490,484
20231215,104200,904919000,8490,8490,8490,8490,48
20231215,104100,904511480,8490,8490,8490,8480,7
20231215,104000,904452070,8500,8490,8500,8490,53
20231215,103900,904002090,8490,8490,8490,8490,0
20231215,103800,904002090,8490,8490,8500,8480,88
20231215,103700,903255080,8490,8500,8500,8490,296
20231215,103600,900740010,8500,8500,8500,8500,5
20231215,103500,900697510,8490,8490,8490,8490,0
20231215,103400,900697510,8490,8500,8500,8490,58
20231215,103300,900205030,8490,8490,8490,8490,51
20231215,103200,899772040,8490,8490,8490,8490,150
20231215,103100,898498540,8490,8470,8490,8470,16
20231215,103000,898362840,8470,8480,8480,8470,1031
20231215,102900,889620270,8490,8490,8490,8490,18
20231215,102800,889467450,8490,8490,8490,8480,596
20231215,102700,884408610,8490,8480,8490,8480,213
20231215,102600,882602310,8490,8510,8510,8490,1755
20231215,102500,867688050,8510,8510,8510,8510,102
20231215,102400,866820030,8530,8530,8530,8530,9
20231215,102300,866743260,8520,8540,8540,8520,512
20231215,102200,862381000,8550,8550,8550,8550,22
20231215,102100,862192900,8550,8550,8550,8550,327
20231215,102000,859397050,8550,8550,8550,8540,83
20231215,101900,858688000,8550,8550,8550,8550,128
20231215,101800,857593600,8550,8540,8550,8540,40
20231215,101700,857251810,8530,8520,8530,8510,1430
20231215,101600,845072440,8530,8530,8530,8530,30
20231215,101500,844816540,8530,8530,8530,8530,118
20231215,101400,843810000,8530,8550,8550,8530,304
20231215,101300,841216860,8530,8530,8530,8530,2
20231215,101200,841199800,8530,8530,8530,8530,66
20231215,101100,840636820,8530,8550,8550,8530,671
20231215,101000,834906590,8550,8550,8570,8550,699
20231215,100900,828930080,8550,8560,8560,8550,530
20231215,100800,824395360,8570,8570,8570,8570,2
20231215,100700,824378220,8570,8570,8570,8570,0
20231215,100600,824378220,8570,8570,8570,8570,4
20231215,100500,824343940,8570,8590,8600,8570,331
20231215,100400,821501410,8590,8540,8590,8540,207
20231215,100300,819729300,8540,8590,8600,8540,1258
20231215,100200,808929890,8590,8590,8590,8580,253
20231215,100100,806757120,8590,8550,8590,8550,1413
20231215,100000,794628950,8560,8560,8560,8560,1
20231215,095900,794620390,8520,8520,8520,8520,202
20231215,095800,792899350,8520,8570,8570,8520,215
20231215,095700,791065550,8570,8550,8570,8500,2660
20231215,095600,768389420,8550,8560,8560,8500,3134
20231215,095500,741616300,8570,8580,8580,8570,486
20231215,095400,737448340,8590,8600,8600,8590,330
20231215,095300,734613270,8590,8590,8590,8590,680
20231215,095200,728772070,8600,8580,8600,8580,200
20231215,095100,727055940,8580,8610,8610,8580,903
20231215,095000,719288130,8600,8580,8610,8580,1131
20231215,094900,709557230,8580,8630,8630,8580,2884
20231215,094800,684753180,8630,8620,8630,8600,707
20231215,094700,678664730,8620,8680,8690,8620,1750
20231215,094600,663508290,8690,8660,8700,8660,7374
20231215,094500,599512750,8660,8620,8660,8620,11017
20231215,094400,504309980,8620,8610,8620,8610,3616
20231215,094300,473158100,8620,8610,8620,8600,1610
20231215,094200,459286800,8610,8540,8610,8540,5714
20231215,094100,410243700,8550,8570,8570,8550,1480
20231215,094000,397575890,8560,8570,8570,8560,694
20231215,093900,391634080,8560,8510,8560,8490,5619
20231215,093800,343646550,8520,8520,8520,8510,1098
20231215,093700,334291690,8530,8530,8530,8530,0
20231215,093600,334291690,8530,8500,8530,8500,1089
20231215,093500,325004320,8500,8530,8540,8500,4379
20231215,093400,287739460,8520,8540,8540,8520,754
20231215,093300,281304430,8540,8530,8540,8520,407
20231215,093200,277831380,8520,8520,8520,8510,200
20231215,093100,276127480,8510,8500,8510,8500,1451
20231215,093000,263792980,8490,8490,8490,8490,214
20231215,092900,261976120,8500,8510,8510,8500,811
20231215,092800,255082490,8510,8510,8510,8500,330
20231215,092700,252274390,8510,8540,8540,8510,467
20231215,092600,248298210,8520,8550,8550,8520,1737
20231215,092500,233483720,8550,8510,8550,8510,2288
20231215,092400,213956970,8520,8490,8520,8490,1548
20231215,092300,200802310,8480,8480,8480,8480,405
20231215,092200,197367910,8460,8450,8480,8450,2024
20231215,092100,180226450,8460,8450,8460,8450,576
20231215,092000,175354070,8400,8400,8400,8400,980
20231215,091900,167122070,8400,8430,8430,8400,1358
20231215,091800,155693070,8430,8440,8440,8430,592
20231215,091700,150698490,8440,8440,8440,8440,100
20231215,091600,149854490,8450,8450,8450,8450,66
20231215,091500,149296790,8450,8450,8450,8450,84
20231215,091400,148586990,8450,8450,8450,8450,165
20231215,091300,147192740,8470,8470,8470,8470,377
20231215,091200,143999550,8470,8470,8490,8470,158
20231215,091100,142661250,8470,8460,8480,8460,4789
20231215,091000,102062720,8460,8460,8470,8460,780
20231215,090900,95462910,8460,8470,8470,8450,474
20231215,090800,91449540,8470,8440,8470,8440,2387
20231215,090700,71257280,8440,8410,8440,8390,2977
20231215,090600,46228540,8410,8430,8450,8410,1031
20231215,090500,37530640,8440,8400,8440,8400,349
20231215,090400,34589440,8400,8390,8400,8390,681
20231215,090300,28870040,8400,8390,8400,8390,1020
20231215,090200,20308050,8390,8390,8390,8390,11
20231215,090100,20215760,8390,8390,8400,8370,156
20231215,090000,18908280,8350,8410,8410,8350,1864
Reference in New Issue Copy Permalink