ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/267250/min/candle-20231221.csv

713 lines
38 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
20231221,205000,17645040200,64100,64100,64100,64100,11769
20231221,204900,17645040200,64100,64100,64100,64100,0
20231221,204800,17645040200,64100,64100,64100,64100,0
20231221,204700,17645040200,64100,64100,64100,64100,0
20231221,204600,17645040200,64100,64100,64100,64100,0
20231221,204500,17645040200,64100,64100,64100,64100,0
20231221,204400,17645040200,64100,64100,64100,64100,0
20231221,204300,17645040200,64100,64100,64100,64100,0
20231221,204200,17645040200,64100,64100,64100,64100,0
20231221,204100,17645040200,64100,64100,64100,64100,0
20231221,204000,17645040200,64100,64100,64100,64100,0
20231221,203900,17645040200,64100,64100,64100,64100,0
20231221,203800,17645040200,64100,64100,64100,64100,0
20231221,203700,17645040200,64100,64100,64100,64100,0
20231221,203600,17645040200,64100,64100,64100,64100,0
20231221,203500,17645040200,64100,64100,64100,64100,0
20231221,203400,17645040200,64100,64100,64100,64100,0
20231221,203300,17645040200,64100,64100,64100,64100,0
20231221,203200,17645040200,64100,64100,64100,64100,0
20231221,203100,17645040200,64100,64100,64100,64100,0
20231221,203000,17645040200,64100,64100,64100,64100,0
20231221,202900,17645040200,64100,64100,64100,64100,0
20231221,202800,17645040200,64100,64100,64100,64100,0
20231221,202700,17645040200,64100,64100,64100,64100,0
20231221,202600,17645040200,64100,64100,64100,64100,0
20231221,202500,17645040200,64100,64100,64100,64100,0
20231221,202400,17645040200,64100,64100,64100,64100,0
20231221,202300,17645040200,64100,64100,64100,64100,0
20231221,202200,17645040200,64100,64100,64100,64100,0
20231221,202100,17645040200,64100,64100,64100,64100,0
20231221,202000,17645040200,64100,64100,64100,64100,11769
20231221,201900,17645040200,64100,64100,64100,64100,0
20231221,201800,17645040200,64100,64100,64100,64100,0
20231221,201700,17645040200,64100,64100,64100,64100,0
20231221,201600,17645040200,64100,64100,64100,64100,0
20231221,201500,17645040200,64100,64100,64100,64100,0
20231221,201400,17645040200,64100,64100,64100,64100,0
20231221,201300,17645040200,64100,64100,64100,64100,0
20231221,201200,17645040200,64100,64100,64100,64100,0
20231221,201100,17645040200,64100,64100,64100,64100,0
20231221,201000,17645040200,64100,64100,64100,64100,0
20231221,200900,17645040200,64100,64100,64100,64100,0
20231221,200800,17645040200,64100,64100,64100,64100,0
20231221,200700,17645040200,64100,64100,64100,64100,0
20231221,200600,17645040200,64100,64100,64100,64100,0
20231221,200500,17645040200,64100,64100,64100,64100,0
20231221,200400,17645040200,64100,64100,64100,64100,0
20231221,200300,17645040200,64100,64100,64100,64100,0
20231221,200200,17645040200,64100,64100,64100,64100,0
20231221,200100,17645040200,64100,64100,64100,64100,0
20231221,200000,17645040200,64100,64100,64100,64100,0
20231221,195900,17645040200,64100,64100,64100,64100,0
20231221,195800,17645040200,64100,64100,64100,64100,0
20231221,195700,17645040200,64100,64100,64100,64100,0
20231221,195600,17645040200,64100,64100,64100,64100,0
20231221,195500,17645040200,64100,64100,64100,64100,0
20231221,195400,17645040200,64100,64100,64100,64100,0
20231221,195300,17645040200,64100,64100,64100,64100,0
20231221,195200,17645040200,64100,64100,64100,64100,0
20231221,195100,17645040200,64100,64100,64100,64100,0
20231221,195000,17645040200,64100,64100,64100,64100,11769
20231221,194900,17645040200,64100,64100,64100,64100,0
20231221,194800,17645040200,64100,64100,64100,64100,0
20231221,194700,17645040200,64100,64100,64100,64100,0
20231221,194600,17645040200,64100,64100,64100,64100,0
20231221,194500,17645040200,64100,64100,64100,64100,0
20231221,194400,17645040200,64100,64100,64100,64100,0
20231221,194300,17645040200,64100,64100,64100,64100,0
20231221,194200,17645040200,64100,64100,64100,64100,0
20231221,194100,17645040200,64100,64100,64100,64100,0
20231221,194000,17645040200,64100,64100,64100,64100,0
20231221,193900,17645040200,64100,64100,64100,64100,0
20231221,193800,17645040200,64100,64100,64100,64100,0
20231221,193700,17645040200,64100,64100,64100,64100,0
20231221,193600,17645040200,64100,64100,64100,64100,0
20231221,193500,17645040200,64100,64100,64100,64100,0
20231221,193400,17645040200,64100,64100,64100,64100,0
20231221,193300,17645040200,64100,64100,64100,64100,0
20231221,193200,17645040200,64100,64100,64100,64100,0
20231221,193100,17645040200,64100,64100,64100,64100,0
20231221,193000,17645040200,64100,64100,64100,64100,0
20231221,192900,17645040200,64100,64100,64100,64100,0
20231221,192800,17645040200,64100,64100,64100,64100,0
20231221,192700,17645040200,64100,64100,64100,64100,0
20231221,192600,17645040200,64100,64100,64100,64100,0
20231221,192500,17645040200,64100,64100,64100,64100,0
20231221,192400,17645040200,64100,64100,64100,64100,0
20231221,192300,17645040200,64100,64100,64100,64100,0
20231221,192200,17645040200,64100,64100,64100,64100,0
20231221,192100,17645040200,64100,64100,64100,64100,0
20231221,192000,17645040200,64100,64100,64100,64100,11769
20231221,191900,17645040200,64100,64100,64100,64100,0
20231221,191800,17645040200,64100,64100,64100,64100,0
20231221,191700,17645040200,64100,64100,64100,64100,0
20231221,191600,17645040200,64100,64100,64100,64100,0
20231221,191500,17645040200,64100,64100,64100,64100,0
20231221,191400,17645040200,64100,64100,64100,64100,0
20231221,191300,17645040200,64100,64100,64100,64100,0
20231221,191200,17645040200,64100,64100,64100,64100,0
20231221,191100,17645040200,64100,64100,64100,64100,0
20231221,191000,17645040200,64100,64100,64100,64100,0
20231221,190900,17645040200,64100,64100,64100,64100,0
20231221,190800,17645040200,64100,64100,64100,64100,0
20231221,190700,17645040200,64100,64100,64100,64100,0
20231221,190600,17645040200,64100,64100,64100,64100,0
20231221,190500,17645040200,64100,64100,64100,64100,0
20231221,190400,17645040200,64100,64100,64100,64100,0
20231221,190300,17645040200,64100,64100,64100,64100,0
20231221,190200,17645040200,64100,64100,64100,64100,0
20231221,190100,17645040200,64100,64100,64100,64100,0
20231221,190000,17645040200,64100,64100,64100,64100,0
20231221,185900,17645040200,64100,64100,64100,64100,0
20231221,185800,17645040200,64100,64100,64100,64100,0
20231221,185700,17645040200,64100,64100,64100,64100,0
20231221,185600,17645040200,64100,64100,64100,64100,0
20231221,185500,17645040200,64100,64100,64100,64100,0
20231221,185400,17645040200,64100,64100,64100,64100,0
20231221,185300,17645040200,64100,64100,64100,64100,0
20231221,185200,17645040200,64100,64100,64100,64100,0
20231221,185100,17645040200,64100,64100,64100,64100,0
20231221,185000,17645040200,64100,64100,64100,64100,11769
20231221,184900,17645040200,64100,64100,64100,64100,0
20231221,184800,17645040200,64100,64100,64100,64100,0
20231221,184700,17645040200,64100,64100,64100,64100,0
20231221,184600,17645040200,64100,64100,64100,64100,0
20231221,184500,17645040200,64100,64100,64100,64100,0
20231221,184400,17645040200,64100,64100,64100,64100,0
20231221,184300,17645040200,64100,64100,64100,64100,0
20231221,184200,17645040200,64100,64100,64100,64100,0
20231221,184100,17645040200,64100,64100,64100,64100,0
20231221,184000,17645040200,64100,64100,64100,64100,0
20231221,183900,17645040200,64100,64100,64100,64100,0
20231221,183800,17645040200,64100,64100,64100,64100,0
20231221,183700,17645040200,64100,64100,64100,64100,0
20231221,183600,17645040200,64100,64100,64100,64100,0
20231221,183500,17645040200,64100,64100,64100,64100,0
20231221,183400,17645040200,64100,64100,64100,64100,0
20231221,183300,17645040200,64100,64100,64100,64100,0
20231221,183200,17645040200,64100,64100,64100,64100,0
20231221,183100,17645040200,64100,64100,64100,64100,0
20231221,183000,17645040200,64100,64100,64100,64100,0
20231221,182900,17645040200,64100,64100,64100,64100,0
20231221,182800,17645040200,64100,64100,64100,64100,0
20231221,182700,17645040200,64100,64100,64100,64100,0
20231221,182600,17645040200,64100,64100,64100,64100,0
20231221,182500,17645040200,64100,64100,64100,64100,0
20231221,182400,17645040200,64100,64100,64100,64100,0
20231221,182300,17645040200,64100,64100,64100,64100,0
20231221,182200,17645040200,64100,64100,64100,64100,0
20231221,182100,17645040200,64100,64100,64100,64100,0
20231221,182000,17645040200,64100,64100,64100,64100,11769
20231221,181900,17645040200,64100,64100,64100,64100,0
20231221,181800,17645040200,64100,64100,64100,64100,0
20231221,181700,17645040200,64100,64100,64100,64100,0
20231221,181600,17645040200,64100,64100,64100,64100,0
20231221,181500,17645040200,64100,64100,64100,64100,0
20231221,181400,17645040200,64100,64100,64100,64100,0
20231221,181300,17645040200,64100,64100,64100,64100,0
20231221,181200,17645040200,64100,64100,64100,64100,0
20231221,181100,17645040200,64100,64100,64100,64100,0
20231221,181000,17645040200,64100,64100,64100,64100,0
20231221,180900,17645040200,64100,64100,64100,64100,0
20231221,180800,17645040200,64100,64100,64100,64100,0
20231221,180700,17645040200,64100,64100,64100,64100,0
20231221,180600,17645040200,64100,64100,64100,64100,0
20231221,180500,17645040200,64100,64100,64100,64100,0
20231221,180400,17645040200,64100,64100,64100,64100,0
20231221,180300,17645040200,64100,64100,64100,64100,0
20231221,180200,17645040200,64100,64100,64100,64100,0
20231221,180100,17645040200,64100,64100,64100,64100,0
20231221,180000,17645040200,64100,64100,64100,64100,0
20231221,175900,17645040200,64100,64100,64100,64100,0
20231221,175800,17645040200,64100,64100,64100,64100,0
20231221,175700,17645040200,64100,64100,64100,64100,0
20231221,175600,17645040200,64100,64100,64100,64100,0
20231221,175500,17645040200,64100,64100,64100,64100,0
20231221,175400,17645040200,64100,64100,64100,64100,0
20231221,175300,17645040200,64100,64100,64100,64100,0
20231221,175200,17645040200,64100,64100,64100,64100,0
20231221,175100,17645040200,64100,64100,64100,64100,0
20231221,175000,17645040200,64100,64100,64100,64100,11769
20231221,174900,17645040200,64100,64100,64100,64100,0
20231221,174800,17645040200,64100,64100,64100,64100,0
20231221,174700,17645040200,64100,64100,64100,64100,0
20231221,174600,17645040200,64100,64100,64100,64100,0
20231221,174500,17645040200,64100,64100,64100,64100,0
20231221,174400,17645040200,64100,64100,64100,64100,0
20231221,174300,17645040200,64100,64100,64100,64100,0
20231221,174200,17645040200,64100,64100,64100,64100,0
20231221,174100,17645040200,64100,64100,64100,64100,0
20231221,174000,17645040200,64100,64100,64100,64100,0
20231221,173900,17645040200,64100,64100,64100,64100,0
20231221,173800,17645040200,64100,64100,64100,64100,0
20231221,173700,17645040200,64100,64100,64100,64100,0
20231221,173600,17645040200,64100,64100,64100,64100,0
20231221,173500,17645040200,64100,64100,64100,64100,0
20231221,173400,17645040200,64100,64100,64100,64100,0
20231221,173300,17645040200,64100,64100,64100,64100,0
20231221,173200,17645040200,64100,64100,64100,64100,0
20231221,173100,17645040200,64100,64100,64100,64100,0
20231221,173000,17645040200,64100,64100,64100,64100,0
20231221,172900,17645040200,64100,64100,64100,64100,0
20231221,172800,17645040200,64100,64100,64100,64100,0
20231221,172700,17645040200,64100,64100,64100,64100,0
20231221,172600,17645040200,64100,64100,64100,64100,0
20231221,172500,17645040200,64100,64100,64100,64100,0
20231221,172400,17645040200,64100,64100,64100,64100,0
20231221,172300,17645040200,64100,64100,64100,64100,0
20231221,172200,17645040200,64100,64100,64100,64100,0
20231221,172100,17645040200,64100,64100,64100,64100,0
20231221,172000,17645040200,64100,64100,64100,64100,11769
20231221,171900,17645040200,64100,64100,64100,64100,0
20231221,171800,17645040200,64100,64100,64100,64100,0
20231221,171700,17645040200,64100,64100,64100,64100,0
20231221,171600,17645040200,64100,64100,64100,64100,0
20231221,171500,17645040200,64100,64100,64100,64100,0
20231221,171400,17645040200,64100,64100,64100,64100,0
20231221,171300,17645040200,64100,64100,64100,64100,0
20231221,171200,17645040200,64100,64100,64100,64100,0
20231221,171100,17645040200,64100,64100,64100,64100,0
20231221,171000,17645040200,64100,64100,64100,64100,0
20231221,170900,17645040200,64100,64100,64100,64100,0
20231221,170800,17645040200,64100,64100,64100,64100,0
20231221,170700,17645040200,64100,64100,64100,64100,0
20231221,170600,17645040200,64100,64100,64100,64100,0
20231221,170500,17645040200,64100,64100,64100,64100,0
20231221,170400,17645040200,64100,64100,64100,64100,0
20231221,170300,17645040200,64100,64100,64100,64100,0
20231221,170200,17645040200,64100,64100,64100,64100,0
20231221,170100,17645040200,64100,64100,64100,64100,0
20231221,170000,17645040200,64100,64100,64100,64100,0
20231221,165900,17645040200,64100,64100,64100,64100,0
20231221,165800,17645040200,64100,64100,64100,64100,0
20231221,165700,17645040200,64100,64100,64100,64100,0
20231221,165600,17645040200,64100,64100,64100,64100,0
20231221,165500,17645040200,64100,64100,64100,64100,0
20231221,165400,17645040200,64100,64100,64100,64100,0
20231221,165300,17645040200,64100,64100,64100,64100,0
20231221,165200,17645040200,64100,64100,64100,64100,0
20231221,165100,17645040200,64100,64100,64100,64100,0
20231221,165000,17645040200,64100,64100,64100,64100,11769
20231221,164900,17645040200,64100,64100,64100,64100,0
20231221,164800,17645040200,64100,64100,64100,64100,0
20231221,164700,17645040200,64100,64100,64100,64100,0
20231221,164600,17645040200,64100,64100,64100,64100,0
20231221,164500,17645040200,64100,64100,64100,64100,0
20231221,164400,17645040200,64100,64100,64100,64100,0
20231221,164300,17645040200,64100,64100,64100,64100,0
20231221,164200,17645040200,64100,64100,64100,64100,0
20231221,164100,17645040200,64100,64100,64100,64100,0
20231221,164000,17645040200,64100,64100,64100,64100,0
20231221,163900,17645040200,64100,64100,64100,64100,0
20231221,163800,17645040200,64100,64100,64100,64100,0
20231221,163700,17645040200,64100,64100,64100,64100,0
20231221,163600,17645040200,64100,64100,64100,64100,0
20231221,163500,17645040200,64100,64100,64100,64100,0
20231221,163400,17645040200,64100,64100,64100,64100,0
20231221,163300,17645040200,64100,64100,64100,64100,0
20231221,163200,17645040200,64100,64100,64100,64100,0
20231221,163100,17645040200,64100,64100,64100,64100,0
20231221,163000,17645040200,64100,64100,64100,64100,0
20231221,162900,17645040200,64100,64100,64100,64100,0
20231221,162800,17645040200,64100,64100,64100,64100,0
20231221,162700,17645040200,64100,64100,64100,64100,0
20231221,162600,17645040200,64100,64100,64100,64100,0
20231221,162500,17645040200,64100,64100,64100,64100,0
20231221,162400,17645040200,64100,64100,64100,64100,0
20231221,162300,17645040200,64100,64100,64100,64100,0
20231221,162200,17645040200,64100,64100,64100,64100,0
20231221,162100,17645040200,64100,64100,64100,64100,0
20231221,162000,17645040200,64100,64100,64100,64100,11769
20231221,161900,17645040200,64100,64100,64100,64100,0
20231221,161800,17645040200,64100,64100,64100,64100,0
20231221,161700,17645040200,64100,64100,64100,64100,0
20231221,161600,17645040200,64100,64100,64100,64100,0
20231221,161500,17645040200,64100,64100,64100,64100,0
20231221,161400,17645040200,64100,64100,64100,64100,0
20231221,161300,17645040200,64100,64100,64100,64100,0
20231221,161200,17645040200,64100,64100,64100,64100,0
20231221,161100,17645040200,64100,64100,64100,64100,0
20231221,161000,17645040200,64100,64100,64100,64100,0
20231221,160900,17645040200,64100,64100,64100,64100,0
20231221,160800,17645040200,64100,64100,64100,64100,0
20231221,160700,17645040200,64100,64100,64100,64100,0
20231221,160600,17645040200,64100,64100,64100,64100,0
20231221,160500,17645040200,64100,64100,64100,64100,0
20231221,160400,17645040200,64100,64100,64100,64100,0
20231221,160300,17645040200,64100,64100,64100,64100,0
20231221,160200,17645040200,64100,64100,64100,64100,0
20231221,160100,17645040200,64100,64100,64100,64100,0
20231221,160000,17645040200,64100,64100,64100,64100,0
20231221,155900,17645040200,64100,64100,64100,64100,0
20231221,155800,17645040200,64100,64100,64100,64100,0
20231221,155700,17645040200,64100,64100,64100,64100,0
20231221,155600,17645040200,64100,64100,64100,64100,0
20231221,155500,17645040200,64100,64100,64100,64100,0
20231221,155400,17645040200,64100,64100,64100,64100,0
20231221,155300,17645040200,64100,64100,64100,64100,0
20231221,155200,17645040200,64100,64100,64100,64100,0
20231221,155100,17645040200,64100,64100,64100,64100,0
20231221,155000,17645040200,64100,64100,64100,64100,11769
20231221,154900,17645040200,64100,64100,64100,64100,0
20231221,154800,17645040200,64100,64100,64100,64100,0
20231221,154700,17645040200,64100,64100,64100,64100,0
20231221,154600,17645040200,64100,64100,64100,64100,0
20231221,154500,17645040200,64100,64100,64100,64100,0
20231221,154400,17645040200,64100,64100,64100,64100,0
20231221,154300,17645040200,64100,64100,64100,64100,0
20231221,154200,17645040200,64100,64100,64100,64100,0
20231221,154100,17645040200,64100,64100,64100,64100,0
20231221,154000,17645040200,64100,64100,64100,64100,0
20231221,153900,17645040200,64100,64100,64100,64100,0
20231221,153800,17645040200,64100,64100,64100,64100,0
20231221,153700,17645040200,64100,64100,64100,64100,0
20231221,153600,17645040200,64100,64100,64100,64100,0
20231221,153500,17645040200,64100,64100,64100,64100,0
20231221,153400,17645040200,64100,64100,64100,64100,0
20231221,153300,17645040200,64100,64100,64100,64100,0
20231221,153200,17645040200,64100,64100,64100,64100,0
20231221,153100,17645040200,64100,64100,64100,64100,0
20231221,153000,17645040200,64100,64100,64100,64100,11769
20231221,152900,16890647300,64100,64100,64100,64100,0
20231221,152800,16890647300,64100,64100,64100,64100,0
20231221,152700,16890647300,64100,64100,64100,64100,0
20231221,152600,16890647300,64100,64100,64100,64100,0
20231221,152500,16890647300,64100,64100,64100,64100,0
20231221,152400,16890647300,64100,64100,64100,64100,0
20231221,152300,16890647300,64100,64100,64100,64100,0
20231221,152200,16890647300,64100,64100,64100,64100,0
20231221,152100,16890647300,64100,64100,64100,64100,0
20231221,152000,16890647300,64100,64100,64100,64100,0
20231221,151900,16890647300,64100,64200,64200,64100,488
20231221,151800,16859349800,64100,64400,64400,64100,574
20231221,151700,16822500400,64200,64400,64400,64200,745
20231221,151600,16774541100,64200,64300,64400,64200,229
20231221,151500,16759809100,64300,64300,64400,64200,1348
20231221,151400,16673143100,64400,64400,64400,64300,798
20231221,151300,16621755200,64300,64400,64400,64300,1126
20231221,151200,16549242300,64300,64400,64400,64300,439
20231221,151100,16520974500,64300,64400,64400,64300,201
20231221,151000,16508033000,64400,64400,64400,64300,777
20231221,150900,16457998100,64300,64300,64400,64200,632
20231221,150800,16417344800,64200,64200,64300,64200,1204
20231221,150700,16339963600,64300,64200,64300,64200,484
20231221,150600,16308846400,64200,64300,64300,64200,218
20231221,150500,16294832800,64300,64300,64300,64200,701
20231221,150400,16249760500,64200,64200,64400,64200,655
20231221,150300,16207646100,64300,64200,64400,64200,652
20231221,150200,16165734400,64200,64400,64400,64200,3200
20231221,150100,15960012300,64400,64400,64400,64300,355
20231221,150000,15937152600,64400,64400,64500,64300,1387
20231221,145900,15847799900,64400,64500,64500,64300,1457
20231221,145800,15753964300,64500,64500,64500,64300,1469
20231221,145700,15659284500,64500,64300,64500,64300,909
20231221,145600,15600719100,64400,64400,64500,64300,956
20231221,145500,15539139200,64400,64400,64500,64300,1651
20231221,145400,15432713600,64400,64500,64500,64300,1304
20231221,145300,15348714600,64500,64500,64500,64300,1295
20231221,145200,15265297100,64500,64400,64500,64300,1445
20231221,145100,15172252700,64400,64400,64400,64300,1199
20231221,145000,15095085200,64400,64400,64500,64300,1590
20231221,144900,14992674700,64400,64500,64500,64300,1481
20231221,144800,14897182900,64400,64500,64500,64300,1900
20231221,144700,14774792300,64500,64300,64500,64300,897
20231221,144600,14717020800,64300,64500,64500,64300,1184
20231221,144500,14640729700,64500,64400,64500,64300,1617
20231221,144400,14536648000,64400,64500,64500,64300,1963
20231221,144300,14410159700,64500,64500,64500,64300,1294
20231221,144200,14326733400,64500,64600,64600,64400,1326
20231221,144100,14241207300,64500,64400,64600,64400,962
20231221,144000,14179160200,64400,64500,64600,64300,1292
20231221,143900,14095859900,64500,64500,64600,64400,1407
20231221,143800,14005101200,64500,64500,64600,64400,1226
20231221,143700,13926024000,64500,64500,64500,64400,1425
20231221,143600,13834143100,64500,64500,64500,64300,1188
20231221,143500,13757545700,64500,64300,64500,64200,969
20231221,143400,13695120600,64400,64300,64500,64300,1748
20231221,143300,13582548500,64400,64400,64400,64300,1033
20231221,143200,13516041100,64400,64400,64400,64300,1036
20231221,143100,13449325000,64400,64400,64400,64300,1286
20231221,143000,13366558300,64400,64300,64400,64300,1433
20231221,142900,13274281800,64300,64200,64400,64200,1509
20231221,142800,13177266000,64200,64200,64400,64200,1133
20231221,142700,13104417100,64300,64300,64400,64200,429
20231221,142600,13076830000,64200,64400,64400,64200,1468
20231221,142500,12982409100,64400,64400,64400,64300,756
20231221,142400,12933779200,64400,64300,64400,64300,1603
20231221,142300,12830615300,64400,64400,64400,64300,522
20231221,142200,12797022500,64400,64300,64400,64300,747
20231221,142100,12748928500,64300,64400,64400,64300,870
20231221,142000,12692958200,64400,64400,64500,64300,1944
20231221,141900,12567748700,64400,64400,64500,64300,659
20231221,141800,12525310300,64400,64400,64500,64300,860
20231221,141700,12469933000,64400,64400,64500,64300,857
20231221,141600,12414738000,64400,64500,64500,64300,462
20231221,141500,12384970400,64500,64500,64500,64400,865
20231221,141400,12329181600,64500,64500,64500,64300,901
20231221,141300,12271130900,64500,64500,64500,64400,748
20231221,141200,12222925000,64500,64500,64500,64300,957
20231221,141100,12161242000,64500,64500,64500,64400,380
20231221,141000,12136734300,64500,64500,64500,64400,1077
20231221,140900,12067323100,64500,64500,64600,64400,802
20231221,140800,12015597600,64500,64500,64500,64400,680
20231221,140700,11971769800,64500,64400,64500,64400,701
20231221,140600,11926594200,64400,64400,64500,64400,1197
20231221,140500,11849474700,64500,64500,64500,64400,890
20231221,140400,11792077200,64500,64500,64500,64400,641
20231221,140300,11750768700,64500,64400,64500,64300,927
20231221,140200,11691039500,64500,64500,64500,64400,791
20231221,140100,11640034600,64500,64400,64500,64300,471
20231221,140000,11609663600,64500,64400,64500,64300,1249
20231221,135900,11529182000,64300,64500,64500,64300,1004
20231221,135800,11464489600,64500,64300,64500,64300,1589
20231221,135700,11362111600,64400,64400,64400,64300,1009
20231221,135600,11297134400,64400,64400,64400,64300,503
20231221,135500,11264741600,64400,64400,64400,64300,996
20231221,135400,11200666000,64300,64400,64500,64300,741
20231221,135300,11152938800,64500,64400,64500,64300,877
20231221,135200,11096435400,64400,64400,64500,64300,821
20231221,135100,11043534500,64400,64500,64600,64300,485
20231221,135000,11012256300,64500,64500,64500,64300,1290
20231221,134900,10929132500,64500,64400,64500,64400,2493
20231221,134800,10768466300,64400,64400,64500,64400,654
20231221,134700,10726287100,64500,64400,64500,64400,434
20231221,134600,10698306600,64500,64500,64500,64400,615
20231221,134500,10658651300,64400,64500,64600,64300,1111
20231221,134400,10587003700,64500,64600,64600,64400,1021
20231221,134300,10521107600,64600,64500,64600,64400,1042
20231221,134200,10453907400,64500,64500,64600,64400,1044
20231221,134100,10386521400,64600,64500,64600,64400,688
20231221,134000,10342151700,64500,64500,64600,64400,682
20231221,133900,10298150800,64600,64600,64600,64400,672
20231221,133800,10254815100,64500,64400,64600,64400,667
20231221,133700,10211788000,64500,64500,64600,64400,1219
20231221,133600,10133120400,64500,64500,64600,64400,613
20231221,133500,10093581900,64400,64500,64600,64300,1072
20231221,133400,10024476900,64400,64400,64500,64300,999
20231221,133300,9960129300,64400,64400,64400,64300,578
20231221,133200,9922928000,64400,64400,64500,64300,558
20231221,133100,9886974400,64500,64600,64600,64300,803
20231221,133000,9835195700,64600,64600,64600,64400,1530
20231221,132900,9736409600,64600,64600,64600,64400,1063
20231221,132800,9667826600,64500,64500,64600,64400,2322
20231221,132700,9518051300,64500,64400,64500,64300,626
20231221,132600,9477688800,64400,64400,64500,64300,1820
20231221,132500,9360444000,64400,64400,64500,64300,964
20231221,132400,9298405400,64400,64300,64400,64200,1333
20231221,132300,9212653900,64300,64400,64400,64200,2727
20231221,132200,9037109500,64400,64300,64400,64300,1135
20231221,132100,8964058600,64200,64400,64500,64200,1953
20231221,132000,8838384300,64400,64400,64400,64300,1335
20231221,131900,8752454100,64400,64200,64400,64000,8742
20231221,131800,8191117000,64200,64000,64200,63900,8388
20231221,131700,7653699000,63900,63900,64000,63800,1343
20231221,131600,7567883800,63900,63800,63900,63700,793
20231221,131500,7517276500,63800,63800,63800,63600,639
20231221,131400,7476533900,63700,63700,63700,63500,961
20231221,131300,7415336700,63500,63600,63700,63500,1641
20231221,131200,7310922700,63600,63500,63600,63400,361
20231221,131100,7287982500,63500,63500,63600,63400,661
20231221,131000,7246006100,63500,63500,63500,63400,222
20231221,130900,7231920200,63500,63500,63500,63300,322
20231221,130800,7211486200,63500,63400,63500,63300,621
20231221,130700,7172123400,63400,63300,63400,63300,166
20231221,130600,7161601900,63400,63300,63400,63300,443
20231221,130500,7133526000,63400,63400,63400,63300,127
20231221,130400,7125474400,63400,63400,63500,63300,496
20231221,130300,7094022500,63400,63400,63400,63300,177
20231221,130200,7082801300,63400,63400,63400,63300,363
20231221,130100,7059800300,63400,63400,63400,63300,531
20231221,130000,7026135900,63400,63300,63400,63300,204
20231221,125900,7013212700,63300,63400,63400,63300,181
20231221,125800,7001738800,63300,63300,63400,63300,190
20231221,125700,6989703800,63400,63400,63400,63300,107
20231221,125600,6982921500,63400,63400,63400,63300,153
20231221,125500,6973222000,63400,63300,63400,63300,253
20231221,125400,6957195300,63300,63400,63400,63300,208
20231221,125300,6944008800,63300,63400,63400,63300,166
20231221,125200,6933494200,63300,63400,63400,63300,179
20231221,125100,6922147300,63300,63300,63400,63300,149
20231221,125000,6912711200,63300,63400,63400,63300,141
20231221,124900,6903779200,63400,63400,63400,63300,293
20231221,124800,6885219200,63400,63400,63400,63300,74
20231221,124700,6880527700,63300,63400,63400,63300,1791
20231221,124600,6767135900,63400,63400,63400,63300,609
20231221,124500,6728528100,63400,63500,63500,63300,330
20231221,124400,6707604500,63400,63400,63400,63300,324
20231221,124300,6687063500,63400,63400,63400,63300,203
20231221,124200,6674205800,63400,63400,63400,63300,317
20231221,124100,6654108700,63400,63400,63400,63300,258
20231221,124000,6637761800,63300,63400,63400,63300,186
20231221,123900,6625974200,63300,63400,63400,63300,318
20231221,123800,6605823500,63400,63400,63500,63300,78
20231221,123700,6600874500,63400,63400,63500,63300,446
20231221,123600,6572611600,63300,63400,63500,63300,167
20231221,123500,6562020000,63300,63400,63400,63300,298
20231221,123400,6543138400,63400,63400,63400,63300,72
20231221,123300,6538575200,63400,63400,63500,63300,264
20231221,123200,6521838300,63300,63400,63400,63300,157
20231221,123100,6511885000,63400,63300,63400,63300,204
20231221,123000,6498963200,63400,63400,63400,63300,262
20231221,122900,6482352900,63400,63300,63400,63300,138
20231221,122800,6473613400,63400,63300,63400,63300,304
20231221,122700,6454352100,63300,63400,63400,63300,162
20231221,122600,6444081800,63300,63400,63400,63300,336
20231221,122500,6422791100,63300,63300,63400,63300,48
20231221,122400,6419748800,63400,63400,63400,63300,168
20231221,122300,6409107500,63400,63300,63500,63300,245
20231221,122200,6393568600,63400,63300,63500,63300,120
20231221,122100,6385970700,63500,63400,63500,63300,235
20231221,122000,6371067200,63200,63400,63500,63200,229
20231221,121900,6356548000,63400,63200,63500,63200,207
20231221,121800,6343424800,63200,63300,63400,63200,808
20231221,121700,6292259700,63400,63400,63400,63400,173
20231221,121600,6281291500,63400,63300,63400,63300,312
20231221,121500,6261522300,63300,63400,63400,63300,154
20231221,121400,6251759600,63400,63400,63400,63300,390
20231221,121300,6227051600,63300,63400,63400,63300,50
20231221,121200,6223882100,63400,63500,63500,63300,93
20231221,121100,6217985700,63300,63400,63400,63300,391
20231221,121000,6193201600,63400,63400,63400,63300,58
20231221,120900,6189526400,63300,63300,63500,63300,432
20231221,120800,6162145500,63400,63500,63500,63300,234
20231221,120700,6147321700,63400,63400,63500,63300,492
20231221,120600,6116127100,63400,63400,63500,63300,77
20231221,120500,6111246200,63400,63500,63500,63400,102
20231221,120400,6104774600,63500,63400,63500,63300,320
20231221,120300,6084498000,63300,63400,63500,63300,82
20231221,120200,6079296800,63400,63400,63500,63300,343
20231221,120100,6057543300,63400,63400,63500,63400,34
20231221,120000,6055385500,63400,63500,63600,63400,219
20231221,115900,6041489300,63600,63400,63600,63400,403
20231221,115800,6015891400,63500,63400,63600,63300,939
20231221,115700,5956277800,63400,63300,63500,63300,322
20231221,115600,5935854800,63300,63400,63400,63300,112
20231221,115500,5928754400,63300,63300,63500,63300,707
20231221,115400,5883941300,63300,63400,63400,63300,141
20231221,115300,5875003500,63300,63500,63500,63300,545
20231221,115200,5840462100,63500,63400,63500,63300,334
20231221,115100,5819272800,63400,63400,63500,63300,219
20231221,115000,5805398800,63300,63500,63500,63300,240
20231221,114900,5790173800,63400,63400,63400,63300,189
20231221,114800,5778201600,63400,63400,63500,63300,320
20231221,114700,5757912400,63400,63400,63400,63300,252
20231221,114600,5741948200,63400,63400,63400,63300,35
20231221,114500,5739729700,63400,63400,63400,63300,338
20231221,114400,5718313400,63400,63400,63400,63300,128
20231221,114300,5710198600,63300,63300,63500,63300,217
20231221,114200,5696439200,63300,63400,63400,63300,92
20231221,114100,5690608000,63400,63400,63500,63300,228
20231221,114000,5676150300,63400,63400,63400,63300,194
20231221,113900,5663852400,63400,63400,63500,63300,277
20231221,113800,5646300600,63400,63300,63400,63300,353
20231221,113700,5623931100,63400,63500,63500,63300,83
20231221,113600,5618668900,63500,63400,63500,63300,253
20231221,113500,5602628900,63300,63400,63400,63300,154
20231221,113400,5592877100,63300,63400,63500,63200,513
20231221,113300,5560412600,63400,63400,63500,63300,845
20231221,113200,5506783300,63300,63400,63500,63300,98
20231221,113100,5500570700,63400,63300,63500,63300,333
20231221,113000,5479458000,63300,63500,63500,63300,311
20231221,112900,5459736000,63500,63400,63500,63300,189
20231221,112800,5447745200,63400,63400,63500,63300,504
20231221,112700,5415791000,63300,63300,63400,63200,166
20231221,112600,5405278200,63500,63400,63500,63200,1611
20231221,112500,5303158700,63300,63300,63300,63200,147
20231221,112400,5293854000,63300,63300,63400,63200,401
20231221,112300,5268491800,63300,63300,63400,63200,237
20231221,112200,5253484300,63300,63500,63500,63200,204
20231221,112100,5240576900,63400,63300,63500,63200,272
20231221,112000,5223335200,63300,63300,63300,63200,230
20231221,111900,5208786100,63300,63300,63500,63300,379
20231221,111800,5184788000,63400,63500,63500,63300,397
20231221,111700,5159611400,63500,63500,63500,63400,108
20231221,111600,5152753700,63500,63500,63600,63400,132
20231221,111500,5144371700,63400,63400,63600,63300,518
20231221,111400,5111522900,63500,63500,63500,63400,398
20231221,111300,5086269900,63500,63400,63500,63300,1443
20231221,111200,4994713400,63400,63300,63400,63200,224
20231221,111100,4980526100,63300,63300,63400,63200,237
20231221,111000,4965518600,63300,63300,63400,63200,280
20231221,110900,4947794700,63400,63400,63400,63200,223
20231221,110800,4933674400,63400,63300,63400,63300,461
20231221,110700,4904475100,63300,63300,63300,63200,83
20231221,110600,4899222600,63200,63200,63300,63200,639
20231221,110500,4858826200,63200,63200,63200,63100,359
20231221,110400,4836137900,63200,63200,63200,63100,178
20231221,110300,4824903200,63200,63200,63200,63100,131
20231221,110200,4816624100,63200,63100,63200,63000,375
20231221,110100,4792965000,63100,63100,63100,63100,75
20231221,110000,4788232500,63100,63100,63100,63000,573
20231221,105900,4752086300,63100,63100,63100,63000,107
20231221,105800,4745334700,63100,63100,63200,63000,562
20231221,105700,4709897600,63200,63300,63300,63100,1358
20231221,105600,4624082100,63300,63300,63300,63200,130
20231221,105500,4615853300,63200,63300,63300,63200,628
20231221,105400,4576155000,63300,63200,63300,63200,206
20231221,105300,4563127700,63200,63300,63300,63200,499
20231221,105200,4531580000,63300,63300,63300,63200,147
20231221,105100,4522280800,63300,63300,63300,63200,265
20231221,105000,4505519300,63200,63200,63300,63200,218
20231221,104900,4491735600,63200,63200,63200,63100,396
20231221,104800,4466727000,63200,63200,63200,63100,170
20231221,104700,4455983200,63200,63200,63200,63100,539
20231221,104600,4421949200,63200,63200,63200,63100,122
20231221,104500,4414246000,63200,63200,63200,63100,245
20231221,104400,4398775000,63200,63100,63200,63000,2486
20231221,104300,4241906300,63000,63000,63100,62900,2253
20231221,104200,4099959100,63000,63000,63000,62900,876
20231221,104100,4044777100,63000,63000,63000,62900,337
20231221,104000,4023561200,62900,62900,63000,62900,1969
20231221,103900,3899708000,62900,63100,63100,62900,3671
20231221,103800,3668672700,63100,63100,63100,63000,308
20231221,103700,3649252700,63100,63100,63100,63000,1463
20231221,103600,3557060500,63100,63000,63100,63000,1106
20231221,103500,3487376900,63000,63100,63100,63000,398
20231221,103400,3462288800,63000,63100,63100,63000,228
20231221,103300,3447911000,63100,63100,63100,63000,510
20231221,103200,3415765200,63100,63000,63100,63000,347
20231221,103100,3393882600,63000,63200,63200,63000,783
20231221,103000,3344490800,63200,63200,63200,63100,993
20231221,102900,3281826400,63200,63400,63400,63100,2076
20231221,102800,3150642000,63400,63300,63400,63300,147
20231221,102700,3141326100,63300,63300,63400,63300,697
20231221,102600,3097198800,63400,63400,63400,63300,124
20231221,102500,3089339700,63400,63300,63400,63300,206
20231221,102400,3076290500,63300,63400,63400,63300,190
20231221,102300,3064257800,63400,63400,63400,63300,1891
20231221,102200,2944545200,63400,63400,63400,63300,561
20231221,102100,2909019700,63300,63400,63400,63300,178
20231221,102000,2897736500,63400,63400,63400,63300,415
20231221,101900,2871435400,63400,63400,63400,63300,372
20231221,101800,2847850700,63400,63400,63400,63300,643
20231221,101700,2807095000,63300,63400,63400,63300,280
20231221,101600,2789358500,63300,63400,63400,63300,284
20231221,101500,2771364200,63300,63400,63500,63300,1971
20231221,101400,2646399000,63400,63400,63500,63400,407
20231221,101300,2620581000,63400,63400,63500,63400,162
20231221,101200,2610296500,63500,63500,63500,63400,290
20231221,101100,2591891600,63500,63400,63500,63400,198
20231221,101000,2579318900,63500,63500,63600,63400,1045
20231221,100900,2512961800,63500,63500,63600,63500,979
20231221,100800,2450789500,63600,63600,63600,63500,188
20231221,100700,2438842700,63600,63600,63600,63500,222
20231221,100600,2424724500,63600,63500,63600,63500,290
20231221,100500,2406301200,63600,63600,63600,63500,136
20231221,100400,2397651700,63500,63600,63600,63500,175
20231221,100300,2386531700,63600,63500,63600,63400,483
20231221,100200,2355867500,63400,63600,63600,63400,522
20231221,100100,2322720100,63600,63600,63600,63500,243
20231221,100000,2307279300,63500,63600,63600,63500,523
20231221,095900,2274060000,63600,63600,63600,63500,215
20231221,095800,2260389400,63600,63600,63600,63500,290
20231221,095700,2241967100,63500,63600,63600,63500,225
20231221,095600,2227658400,63600,63600,63700,63600,83
20231221,095500,2222378400,63600,63600,63600,63500,196
20231221,095400,2209922600,63600,63600,63600,63500,127
20231221,095300,2201845700,63600,63600,63700,63500,404
20231221,095200,2176171100,63600,63600,63600,63500,1020
20231221,095100,2111396400,63600,63600,63600,63500,274
20231221,095000,2093980000,63600,63600,63600,63500,329
20231221,094900,2073077900,63600,63700,63700,63600,284
20231221,094800,2055013100,63600,63700,63700,63600,714
20231221,094700,2009595600,63600,63700,63700,63600,373
20231221,094600,1985868200,63700,63700,63700,63600,46
20231221,094500,1982938100,63600,63600,63700,63600,157
20231221,094400,1972947900,63700,63700,63700,63600,71
20231221,094300,1968426400,63700,63700,63700,63600,216
20231221,094200,1954669100,63700,63700,63800,63600,424
20231221,094100,1927670800,63700,63700,63800,63600,249
20231221,094000,1911817200,63700,63600,63800,63600,211
20231221,093900,1898387800,63600,63700,63700,63600,112
20231221,093800,1891257200,63600,63700,63800,63600,144
20231221,093700,1882080900,63700,63600,63800,63600,338
20231221,093600,1860550100,63600,63600,63700,63600,161
20231221,093500,1850296100,63600,63600,63700,63600,108
20231221,093400,1843425800,63600,63700,63700,63600,368
20231221,093300,1820011700,63600,63800,63800,63600,97
20231221,093200,1813833000,63700,63700,63800,63600,884
20231221,093100,1757535100,63700,63800,63900,63700,427
20231221,093000,1730304000,63700,63900,63900,63700,294
20231221,092900,1711566000,63800,63800,63800,63700,239
20231221,092800,1696327600,63700,63700,63800,63700,36
20231221,092700,1694031200,63800,63800,63800,63700,414
20231221,092600,1667648600,63800,63900,63900,63800,1063
20231221,092500,1599775900,63900,63900,64000,63900,49
20231221,092400,1596642300,64000,64000,64000,63900,232
20231221,092300,1581814500,63900,64000,64000,63900,337
20231221,092200,1560265100,63900,64000,64000,63900,253
20231221,092100,1544094700,64000,64000,64000,63900,461
20231221,092000,1514626500,64000,64000,64100,63900,1173
20231221,091900,1439546600,64000,64000,64100,64000,284
20231221,091800,1421368300,64000,64000,64100,64000,125
20231221,091700,1413366300,64100,64100,64100,64000,366
20231221,091600,1389927100,64100,64100,64100,63900,2070
20231221,091500,1257444700,64100,64100,64100,64000,254
20231221,091400,1241185200,64000,64100,64100,64000,702
20231221,091300,1196191000,64100,64100,64200,64000,2249
20231221,091200,1052028600,64000,64200,64200,64000,2900
20231221,091100,866018700,64200,64100,64200,64000,1749
20231221,091000,753932200,64100,64000,64200,64000,1063
20231221,090900,685795700,64100,64100,64100,63900,975
20231221,090800,623329600,64000,63900,64000,63800,723
20231221,090700,577107600,63900,63800,63900,63800,142
20231221,090600,568034400,63900,63800,63900,63700,1258
20231221,090500,487743200,63700,63800,63900,63700,410
20231221,090400,461577400,63800,63800,63900,63600,299
20231221,090300,442501500,63800,63700,63800,63600,1062
20231221,090200,374812300,63700,63600,63800,63600,298
20231221,090100,355835600,63600,63700,63700,63500,1163
20231221,090000,281809600,63700,63700,63800,63400,4308
Reference in New Issue Copy Permalink