ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/277810/min/candle-20241216.csv

727 lines
41 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,210400,9375636300,132100,132100,132100,132100,850
20241216,210300,9375636300,132100,132100,132100,132100,0
20241216,210200,9375636300,132100,132100,132100,132100,0
20241216,210100,9375636300,132100,132100,132100,132100,0
20241216,210000,9375636300,132100,132100,132100,132100,0
20241216,205900,9375636300,132100,132100,132100,132100,0
20241216,205800,9375636300,132100,132100,132100,132100,0
20241216,205700,9375636300,132100,132100,132100,132100,0
20241216,205600,9375636300,132100,132100,132100,132100,0
20241216,205500,9375636300,132100,132100,132100,132100,0
20241216,205400,9375636300,132100,132100,132100,132100,0
20241216,205300,9375636300,132100,132100,132100,132100,0
20241216,205200,9375636300,132100,132100,132100,132100,0
20241216,205100,9375636300,132100,132100,132100,132100,0
20241216,205000,9375636300,132100,132100,132100,132100,0
20241216,204900,9375636300,132100,132100,132100,132100,0
20241216,204800,9375636300,132100,132100,132100,132100,0
20241216,204700,9375636300,132100,132100,132100,132100,0
20241216,204600,9375636300,132100,132100,132100,132100,0
20241216,204500,9375636300,132100,132100,132100,132100,0
20241216,204400,9375636300,132100,132100,132100,132100,0
20241216,204300,9375636300,132100,132100,132100,132100,0
20241216,204200,9375636300,132100,132100,132100,132100,0
20241216,204100,9375636300,132100,132100,132100,132100,0
20241216,204000,9375636300,132100,132100,132100,132100,0
20241216,203900,9375636300,132100,132100,132100,132100,0
20241216,203800,9375636300,132100,132100,132100,132100,0
20241216,203700,9375636300,132100,132100,132100,132100,0
20241216,203600,9375636300,132100,132100,132100,132100,0
20241216,203500,9375636300,132100,132100,132100,132100,0
20241216,203400,9375636300,132100,132100,132100,132100,850
20241216,203300,9375636300,132100,132100,132100,132100,0
20241216,203200,9375636300,132100,132100,132100,132100,0
20241216,203100,9375636300,132100,132100,132100,132100,0
20241216,203000,9375636300,132100,132100,132100,132100,0
20241216,202900,9375636300,132100,132100,132100,132100,0
20241216,202800,9375636300,132100,132100,132100,132100,0
20241216,202700,9375636300,132100,132100,132100,132100,0
20241216,202600,9375636300,132100,132100,132100,132100,0
20241216,202500,9375636300,132100,132100,132100,132100,0
20241216,202400,9375636300,132100,132100,132100,132100,0
20241216,202300,9375636300,132100,132100,132100,132100,0
20241216,202200,9375636300,132100,132100,132100,132100,0
20241216,202100,9375636300,132100,132100,132100,132100,0
20241216,202000,9375636300,132100,132100,132100,132100,0
20241216,201900,9375636300,132100,132100,132100,132100,0
20241216,201800,9375636300,132100,132100,132100,132100,0
20241216,201700,9375636300,132100,132100,132100,132100,0
20241216,201600,9375636300,132100,132100,132100,132100,0
20241216,201500,9375636300,132100,132100,132100,132100,0
20241216,201400,9375636300,132100,132100,132100,132100,0
20241216,201300,9375636300,132100,132100,132100,132100,0
20241216,201200,9375636300,132100,132100,132100,132100,0
20241216,201100,9375636300,132100,132100,132100,132100,0
20241216,201000,9375636300,132100,132100,132100,132100,0
20241216,200900,9375636300,132100,132100,132100,132100,0
20241216,200800,9375636300,132100,132100,132100,132100,0
20241216,200700,9375636300,132100,132100,132100,132100,0
20241216,200600,9375636300,132100,132100,132100,132100,0
20241216,200500,9375636300,132100,132100,132100,132100,0
20241216,200400,9375636300,132100,132100,132100,132100,850
20241216,200300,9375636300,132100,132100,132100,132100,0
20241216,200200,9375636300,132100,132100,132100,132100,0
20241216,200100,9375636300,132100,132100,132100,132100,0
20241216,200000,9375636300,132100,132100,132100,132100,0
20241216,195900,9375636300,132100,132100,132100,132100,0
20241216,195800,9375636300,132100,132100,132100,132100,0
20241216,195700,9375636300,132100,132100,132100,132100,0
20241216,195600,9375636300,132100,132100,132100,132100,0
20241216,195500,9375636300,132100,132100,132100,132100,0
20241216,195400,9375636300,132100,132100,132100,132100,0
20241216,195300,9375636300,132100,132100,132100,132100,0
20241216,195200,9375636300,132100,132100,132100,132100,0
20241216,195100,9375636300,132100,132100,132100,132100,0
20241216,195000,9375636300,132100,132100,132100,132100,0
20241216,194900,9375636300,132100,132100,132100,132100,0
20241216,194800,9375636300,132100,132100,132100,132100,0
20241216,194700,9375636300,132100,132100,132100,132100,0
20241216,194600,9375636300,132100,132100,132100,132100,0
20241216,194500,9375636300,132100,132100,132100,132100,0
20241216,194400,9375636300,132100,132100,132100,132100,0
20241216,194300,9375636300,132100,132100,132100,132100,0
20241216,194200,9375636300,132100,132100,132100,132100,0
20241216,194100,9375636300,132100,132100,132100,132100,0
20241216,194000,9375636300,132100,132100,132100,132100,0
20241216,193900,9375636300,132100,132100,132100,132100,0
20241216,193800,9375636300,132100,132100,132100,132100,0
20241216,193700,9375636300,132100,132100,132100,132100,0
20241216,193600,9375636300,132100,132100,132100,132100,0
20241216,193500,9375636300,132100,132100,132100,132100,0
20241216,193400,9375636300,132100,132100,132100,132100,850
20241216,193300,9375636300,132100,132100,132100,132100,0
20241216,193200,9375636300,132100,132100,132100,132100,0
20241216,193100,9375636300,132100,132100,132100,132100,0
20241216,193000,9375636300,132100,132100,132100,132100,0
20241216,192900,9375636300,132100,132100,132100,132100,0
20241216,192800,9375636300,132100,132100,132100,132100,0
20241216,192700,9375636300,132100,132100,132100,132100,0
20241216,192600,9375636300,132100,132100,132100,132100,0
20241216,192500,9375636300,132100,132100,132100,132100,0
20241216,192400,9375636300,132100,132100,132100,132100,0
20241216,192300,9375636300,132100,132100,132100,132100,0
20241216,192200,9375636300,132100,132100,132100,132100,0
20241216,192100,9375636300,132100,132100,132100,132100,0
20241216,192000,9375636300,132100,132100,132100,132100,0
20241216,191900,9375636300,132100,132100,132100,132100,0
20241216,191800,9375636300,132100,132100,132100,132100,0
20241216,191700,9375636300,132100,132100,132100,132100,0
20241216,191600,9375636300,132100,132100,132100,132100,0
20241216,191500,9375636300,132100,132100,132100,132100,0
20241216,191400,9375636300,132100,132100,132100,132100,0
20241216,191300,9375636300,132100,132100,132100,132100,0
20241216,191200,9375636300,132100,132100,132100,132100,0
20241216,191100,9375636300,132100,132100,132100,132100,0
20241216,191000,9375636300,132100,132100,132100,132100,0
20241216,190900,9375636300,132100,132100,132100,132100,0
20241216,190800,9375636300,132100,132100,132100,132100,0
20241216,190700,9375636300,132100,132100,132100,132100,0
20241216,190600,9375636300,132100,132100,132100,132100,0
20241216,190500,9375636300,132100,132100,132100,132100,0
20241216,190400,9375636300,132100,132100,132100,132100,850
20241216,190300,9375636300,132100,132100,132100,132100,0
20241216,190200,9375636300,132100,132100,132100,132100,0
20241216,190100,9375636300,132100,132100,132100,132100,0
20241216,190000,9375636300,132100,132100,132100,132100,0
20241216,185900,9375636300,132100,132100,132100,132100,0
20241216,185800,9375636300,132100,132100,132100,132100,0
20241216,185700,9375636300,132100,132100,132100,132100,0
20241216,185600,9375636300,132100,132100,132100,132100,0
20241216,185500,9375636300,132100,132100,132100,132100,0
20241216,185400,9375636300,132100,132100,132100,132100,0
20241216,185300,9375636300,132100,132100,132100,132100,0
20241216,185200,9375636300,132100,132100,132100,132100,0
20241216,185100,9375636300,132100,132100,132100,132100,0
20241216,185000,9375636300,132100,132100,132100,132100,0
20241216,184900,9375636300,132100,132100,132100,132100,0
20241216,184800,9375636300,132100,132100,132100,132100,0
20241216,184700,9375636300,132100,132100,132100,132100,0
20241216,184600,9375636300,132100,132100,132100,132100,0
20241216,184500,9375636300,132100,132100,132100,132100,0
20241216,184400,9375636300,132100,132100,132100,132100,0
20241216,184300,9375636300,132100,132100,132100,132100,0
20241216,184200,9375636300,132100,132100,132100,132100,0
20241216,184100,9375636300,132100,132100,132100,132100,0
20241216,184000,9375636300,132100,132100,132100,132100,0
20241216,183900,9375636300,132100,132100,132100,132100,0
20241216,183800,9375636300,132100,132100,132100,132100,0
20241216,183700,9375636300,132100,132100,132100,132100,0
20241216,183600,9375636300,132100,132100,132100,132100,0
20241216,183500,9375636300,132100,132100,132100,132100,0
20241216,183400,9375636300,132100,132100,132100,132100,850
20241216,183300,9375636300,132100,132100,132100,132100,0
20241216,183200,9375636300,132100,132100,132100,132100,0
20241216,183100,9375636300,132100,132100,132100,132100,0
20241216,183000,9375636300,132100,132100,132100,132100,0
20241216,182900,9375636300,132100,132100,132100,132100,0
20241216,182800,9375636300,132100,132100,132100,132100,0
20241216,182700,9375636300,132100,132100,132100,132100,0
20241216,182600,9375636300,132100,132100,132100,132100,0
20241216,182500,9375636300,132100,132100,132100,132100,0
20241216,182400,9375636300,132100,132100,132100,132100,0
20241216,182300,9375636300,132100,132100,132100,132100,0
20241216,182200,9375636300,132100,132100,132100,132100,0
20241216,182100,9375636300,132100,132100,132100,132100,0
20241216,182000,9375636300,132100,132100,132100,132100,0
20241216,181900,9375636300,132100,132100,132100,132100,0
20241216,181800,9375636300,132100,132100,132100,132100,0
20241216,181700,9375636300,132100,132100,132100,132100,0
20241216,181600,9375636300,132100,132100,132100,132100,0
20241216,181500,9375636300,132100,132100,132100,132100,0
20241216,181400,9375636300,132100,132100,132100,132100,0
20241216,181300,9375636300,132100,132100,132100,132100,0
20241216,181200,9375636300,132100,132100,132100,132100,0
20241216,181100,9375636300,132100,132100,132100,132100,0
20241216,181000,9375636300,132100,132100,132100,132100,0
20241216,180900,9375636300,132100,132100,132100,132100,0
20241216,180800,9375636300,132100,132100,132100,132100,0
20241216,180700,9375636300,132100,132100,132100,132100,0
20241216,180600,9375636300,132100,132100,132100,132100,0
20241216,180500,9375636300,132100,132100,132100,132100,0
20241216,180400,9375636300,132100,132100,132100,132100,850
20241216,180300,9375636300,132100,132100,132100,132100,0
20241216,180200,9375636300,132100,132100,132100,132100,0
20241216,180100,9375636300,132100,132100,132100,132100,0
20241216,180000,9375636300,132100,132100,132100,132100,0
20241216,175900,9375636300,132100,132100,132100,132100,0
20241216,175800,9375636300,132100,132100,132100,132100,0
20241216,175700,9375636300,132100,132100,132100,132100,0
20241216,175600,9375636300,132100,132100,132100,132100,0
20241216,175500,9375636300,132100,132100,132100,132100,0
20241216,175400,9375636300,132100,132100,132100,132100,0
20241216,175300,9375636300,132100,132100,132100,132100,0
20241216,175200,9375636300,132100,132100,132100,132100,0
20241216,175100,9375636300,132100,132100,132100,132100,0
20241216,175000,9375636300,132100,132100,132100,132100,0
20241216,174900,9375636300,132100,132100,132100,132100,0
20241216,174800,9375636300,132100,132100,132100,132100,0
20241216,174700,9375636300,132100,132100,132100,132100,0
20241216,174600,9375636300,132100,132100,132100,132100,0
20241216,174500,9375636300,132100,132100,132100,132100,0
20241216,174400,9375636300,132100,132100,132100,132100,0
20241216,174300,9375636300,132100,132100,132100,132100,0
20241216,174200,9375636300,132100,132100,132100,132100,0
20241216,174100,9375636300,132100,132100,132100,132100,0
20241216,174000,9375636300,132100,132100,132100,132100,0
20241216,173900,9375636300,132100,132100,132100,132100,0
20241216,173800,9375636300,132100,132100,132100,132100,0
20241216,173700,9375636300,132100,132100,132100,132100,0
20241216,173600,9375636300,132100,132100,132100,132100,0
20241216,173500,9375636300,132100,132100,132100,132100,0
20241216,173400,9375636300,132100,132100,132100,132100,850
20241216,173300,9375636300,132100,132100,132100,132100,0
20241216,173200,9375636300,132100,132100,132100,132100,0
20241216,173100,9375636300,132100,132100,132100,132100,0
20241216,173000,9375636300,132100,132100,132100,132100,0
20241216,172900,9375636300,132100,132100,132100,132100,0
20241216,172800,9375636300,132100,132100,132100,132100,0
20241216,172700,9375636300,132100,132100,132100,132100,0
20241216,172600,9375636300,132100,132100,132100,132100,0
20241216,172500,9375636300,132100,132100,132100,132100,0
20241216,172400,9375636300,132100,132100,132100,132100,0
20241216,172300,9375636300,132100,132100,132100,132100,0
20241216,172200,9375636300,132100,132100,132100,132100,0
20241216,172100,9375636300,132100,132100,132100,132100,0
20241216,172000,9375636300,132100,132100,132100,132100,0
20241216,171900,9375636300,132100,132100,132100,132100,0
20241216,171800,9375636300,132100,132100,132100,132100,0
20241216,171700,9375636300,132100,132100,132100,132100,0
20241216,171600,9375636300,132100,132100,132100,132100,0
20241216,171500,9375636300,132100,132100,132100,132100,0
20241216,171400,9375636300,132100,132100,132100,132100,0
20241216,171300,9375636300,132100,132100,132100,132100,0
20241216,171200,9375636300,132100,132100,132100,132100,0
20241216,171100,9375636300,132100,132100,132100,132100,0
20241216,171000,9375636300,132100,132100,132100,132100,0
20241216,170900,9375636300,132100,132100,132100,132100,0
20241216,170800,9375636300,132100,132100,132100,132100,0
20241216,170700,9375636300,132100,132100,132100,132100,0
20241216,170600,9375636300,132100,132100,132100,132100,0
20241216,170500,9375636300,132100,132100,132100,132100,0
20241216,170400,9375636300,132100,132100,132100,132100,850
20241216,170300,9375636300,132100,132100,132100,132100,0
20241216,170200,9375636300,132100,132100,132100,132100,0
20241216,170100,9375636300,132100,132100,132100,132100,0
20241216,170000,9375636300,132100,132100,132100,132100,0
20241216,165900,9375636300,132100,132100,132100,132100,0
20241216,165800,9375636300,132100,132100,132100,132100,0
20241216,165700,9375636300,132100,132100,132100,132100,0
20241216,165600,9375636300,132100,132100,132100,132100,0
20241216,165500,9375636300,132100,132100,132100,132100,0
20241216,165400,9375636300,132100,132100,132100,132100,0
20241216,165300,9375636300,132100,132100,132100,132100,0
20241216,165200,9375636300,132100,132100,132100,132100,0
20241216,165100,9375636300,132100,132100,132100,132100,0
20241216,165000,9375636300,132100,132100,132100,132100,0
20241216,164900,9375636300,132100,132100,132100,132100,0
20241216,164800,9375636300,132100,132100,132100,132100,0
20241216,164700,9375636300,132100,132100,132100,132100,0
20241216,164600,9375636300,132100,132100,132100,132100,0
20241216,164500,9375636300,132100,132100,132100,132100,0
20241216,164400,9375636300,132100,132100,132100,132100,0
20241216,164300,9375636300,132100,132100,132100,132100,0
20241216,164200,9375636300,132100,132100,132100,132100,0
20241216,164100,9375636300,132100,132100,132100,132100,0
20241216,164000,9375636300,132100,132100,132100,132100,0
20241216,163900,9375636300,132100,132100,132100,132100,0
20241216,163800,9375636300,132100,132100,132100,132100,0
20241216,163700,9375636300,132100,132100,132100,132100,0
20241216,163600,9375636300,132100,132100,132100,132100,0
20241216,163500,9375636300,132100,132100,132100,132100,0
20241216,163400,9375636300,132100,132100,132100,132100,850
20241216,163300,9375636300,132100,132100,132100,132100,0
20241216,163200,9375636300,132100,132100,132100,132100,0
20241216,163100,9375636300,132100,132100,132100,132100,0
20241216,163000,9375636300,132100,132100,132100,132100,0
20241216,162900,9375636300,132100,132100,132100,132100,0
20241216,162800,9375636300,132100,132100,132100,132100,0
20241216,162700,9375636300,132100,132100,132100,132100,0
20241216,162600,9375636300,132100,132100,132100,132100,0
20241216,162500,9375636300,132100,132100,132100,132100,0
20241216,162400,9375636300,132100,132100,132100,132100,0
20241216,162300,9375636300,132100,132100,132100,132100,0
20241216,162200,9375636300,132100,132100,132100,132100,0
20241216,162100,9375636300,132100,132100,132100,132100,0
20241216,162000,9375636300,132100,132100,132100,132100,0
20241216,161900,9375636300,132100,132100,132100,132100,0
20241216,161800,9375636300,132100,132100,132100,132100,0
20241216,161700,9375636300,132100,132100,132100,132100,0
20241216,161600,9375636300,132100,132100,132100,132100,0
20241216,161500,9375636300,132100,132100,132100,132100,0
20241216,161400,9375636300,132100,132100,132100,132100,0
20241216,161300,9375636300,132100,132100,132100,132100,0
20241216,161200,9375636300,132100,132100,132100,132100,0
20241216,161100,9375636300,132100,132100,132100,132100,0
20241216,161000,9375636300,132100,132100,132100,132100,0
20241216,160900,9375636300,132100,132100,132100,132100,0
20241216,160800,9375636300,132100,132100,132100,132100,0
20241216,160700,9375636300,132100,132100,132100,132100,0
20241216,160600,9375636300,132100,132100,132100,132100,0
20241216,160500,9375636300,132100,132100,132100,132100,0
20241216,160400,9375636300,132100,132100,132100,132100,850
20241216,160300,9375636300,132100,132100,132100,132100,0
20241216,160200,9375636300,132100,132100,132100,132100,0
20241216,160100,9375636300,132100,132100,132100,132100,0
20241216,160000,9375636300,132100,132100,132100,132100,0
20241216,155900,9375636300,132100,132100,132100,132100,0
20241216,155800,9375636300,132100,132100,132100,132100,0
20241216,155700,9375636300,132100,132100,132100,132100,0
20241216,155600,9375636300,132100,132100,132100,132100,0
20241216,155500,9375636300,132100,132100,132100,132100,0
20241216,155400,9375636300,132100,132100,132100,132100,0
20241216,155300,9375636300,132100,132100,132100,132100,0
20241216,155200,9375636300,132100,132100,132100,132100,0
20241216,155100,9375636300,132100,132100,132100,132100,0
20241216,155000,9375636300,132100,132100,132100,132100,0
20241216,154900,9375636300,132100,132100,132100,132100,0
20241216,154800,9375636300,132100,132100,132100,132100,0
20241216,154700,9375636300,132100,132100,132100,132100,0
20241216,154600,9375636300,132100,132100,132100,132100,0
20241216,154500,9375636300,132100,132100,132100,132100,0
20241216,154400,9375636300,132100,132100,132100,132100,0
20241216,154300,9375636300,132100,132100,132100,132100,0
20241216,154200,9375636300,132100,132100,132100,132100,0
20241216,154100,9375636300,132100,132100,132100,132100,0
20241216,154000,9375636300,132100,132100,132100,132100,0
20241216,153900,9375636300,132100,132100,132100,132100,0
20241216,153800,9375636300,132100,132100,132100,132100,0
20241216,153700,9375636300,132100,132100,132100,132100,0
20241216,153600,9375636300,132100,132100,132100,132100,0
20241216,153500,9375636300,132100,132100,132100,132100,0
20241216,153400,9375636300,132100,132100,132100,132100,850
20241216,153300,9375636300,132100,132100,132100,132100,0
20241216,153200,9375636300,132100,132100,132100,132100,0
20241216,153100,9375636300,132100,132100,132100,132100,0
20241216,153000,9375636300,132100,132100,132100,132100,850
20241216,152900,9263351300,132100,132100,132100,132100,0
20241216,152800,9263351300,132100,132100,132100,132100,0
20241216,152700,9263351300,132100,132100,132100,132100,0
20241216,152600,9263351300,132100,132100,132100,132100,0
20241216,152500,9263351300,132100,132100,132100,132100,0
20241216,152400,9263351300,132100,132100,132100,132100,0
20241216,152300,9263351300,132100,132100,132100,132100,0
20241216,152200,9263351300,132100,132100,132100,132100,0
20241216,152100,9263351300,132100,132100,132100,132100,0
20241216,152000,9263351300,132100,132100,132100,132100,0
20241216,151900,9263351300,132100,132000,132100,132000,580
20241216,151800,9186782500,132000,132100,132200,132000,547
20241216,151700,9114547500,132100,132100,132200,132100,115
20241216,151600,9099354600,132200,132100,132200,132100,416
20241216,151500,9044398700,132100,132200,132200,132100,103
20241216,151400,9030785200,132200,132100,132200,132100,84
20241216,151300,9019684400,132100,132100,132200,132100,85
20241216,151200,9008455100,132100,132200,132200,132100,164
20241216,151100,8986782300,132200,132100,132200,132100,80
20241216,151000,8976206900,132100,132100,132100,132100,103
20241216,150900,8962600600,132200,132200,132200,132100,78
20241216,150800,8952289700,132200,132100,132200,132100,93
20241216,150700,8940003300,132100,132200,132200,132100,27
20241216,150600,8936436500,132100,132100,132100,132100,123
20241216,150500,8920188200,132100,132300,132300,132100,86
20241216,150400,8908813400,132300,132400,132400,132300,11
20241216,150300,8907357700,132400,132400,132400,132400,57
20241216,150200,8899810900,132300,132300,132300,132300,15
20241216,150100,8897826400,132300,132300,132300,132300,46
20241216,150000,8891740600,132300,132100,132300,132100,43
20241216,145900,8886054500,132100,132400,132400,132100,57
20241216,145800,8878508000,132400,132300,132600,132300,119
20241216,145700,8862741900,132100,132200,132200,132100,8
20241216,145600,8861684800,132100,132200,132700,132100,307
20241216,145500,8820993500,132100,132100,132100,132100,55
20241216,145400,8813728000,132100,132100,132100,132000,46
20241216,145300,8807651900,132100,132100,132100,132000,280
20241216,145200,8770664800,132000,132000,132100,132000,93
20241216,145100,8758385900,132100,132100,132100,132000,339
20241216,145000,8713634600,132100,132100,132200,132000,1494
20241216,144900,8516226900,132100,132200,132200,132100,75
20241216,144800,8506314400,132200,132300,132300,132100,1450
20241216,144700,8314706300,132300,132400,132400,132300,495
20241216,144600,8249192200,132400,132500,132500,132400,89
20241216,144500,8237408300,132400,132400,132500,132400,90
20241216,144400,8225484700,132400,132400,132400,132400,26
20241216,144300,8222042300,132400,132500,132500,132400,12
20241216,144200,8220452800,132400,132400,132500,132400,8
20241216,144100,8219393300,132500,132400,132500,132400,35
20241216,144000,8214759200,132400,132400,132400,132400,10
20241216,143900,8213435200,132400,132300,132400,132300,23
20241216,143800,8210390500,132300,132300,132300,132300,1
20241216,143700,8210258200,132700,132300,132700,132300,120
20241216,143600,8194361200,132300,132300,132300,132300,72
20241216,143500,8184835600,132300,132400,132400,132300,219
20241216,143400,8155840700,132500,132800,132800,132400,7
20241216,143300,8154912200,132800,132500,132800,132400,68
20241216,143200,8145888800,132400,132400,132500,132400,91
20241216,143100,8133840300,132400,132400,132500,132400,58
20241216,143000,8126156200,132400,132400,132400,132400,6
20241216,142900,8125361800,132400,132400,132500,132400,8
20241216,142800,8124302500,132500,132700,132700,132500,189
20241216,142700,8099246300,132600,132700,132800,132600,92
20241216,142600,8087036600,132600,132600,132600,132600,6
20241216,142500,8086241000,132600,132600,132700,132600,51
20241216,142400,8079478200,132700,132700,132700,132700,9
20241216,142300,8078283900,132700,132700,132800,132700,51
20241216,142200,8071513900,132600,132700,132700,132600,9
20241216,142100,8070320100,132500,132500,132500,132500,10
20241216,142000,8068995100,132400,132600,132600,132400,103
20241216,141900,8055347500,132500,132400,132500,132400,210
20241216,141800,8027523000,132400,132400,132400,132400,14
20241216,141700,8025669400,132400,132500,132500,132400,127
20241216,141600,8008844200,132500,132500,132500,132400,522
20241216,141500,7939680700,132400,132400,132400,132400,46
20241216,141400,7933590300,132400,132400,132400,132400,32
20241216,141300,7929353500,132400,132500,132500,132400,9
20241216,141200,7928161700,132400,132400,132500,132400,109
20241216,141100,7913729600,132500,132500,132500,132400,17
20241216,141000,7911477500,132500,132600,132600,132400,1046
20241216,140900,7772872600,132600,132600,132600,132600,7
20241216,140800,7771944400,132600,132600,132600,132600,9
20241216,140700,7770751000,132600,132600,132600,132600,61
20241216,140600,7762662400,132500,132500,132500,132500,46
20241216,140500,7756567400,132500,132500,132500,132500,14
20241216,140400,7754712400,132500,132600,132600,132500,285
20241216,140300,7716937200,132600,132700,132700,132600,48
20241216,140200,7710568900,132700,132700,132700,132600,115
20241216,140100,7695315900,132700,132700,132700,132700,62
20241216,140000,7687088500,132700,132800,132800,132700,30
20241216,135900,7683105900,132800,132800,132900,132800,42
20241216,135800,7677527200,132800,132800,132900,132800,16
20241216,135700,7675401900,132800,132800,132800,132800,19
20241216,135600,7672878700,132800,132800,132800,132800,37
20241216,135500,7667965100,132900,132800,132900,132800,9
20241216,135400,7666769800,132700,132700,132700,132600,44
20241216,135300,7660932400,132700,132700,132700,132700,144
20241216,135200,7641823600,132700,132800,132800,132600,81
20241216,135100,7631076700,132700,132900,132900,132700,31
20241216,135000,7626960800,132900,132900,132900,132800,11
20241216,134900,7625499400,132800,132900,132900,132800,93
20241216,134800,7613148800,132800,132900,132900,132800,14
20241216,134700,7611288300,132900,133000,133000,132900,39
20241216,134600,7606101400,133000,132900,133000,132800,106
20241216,134500,7592015900,132900,132900,132900,132900,11
20241216,134400,7590554000,132900,132900,132900,132900,91
20241216,134300,7578460100,132900,133000,133100,132900,40
20241216,134200,7573141000,133100,133000,133100,133000,76
20241216,134100,7563026400,133000,133000,133000,133000,46
20241216,134000,7556908400,133000,133000,133000,133000,91
20241216,133900,7544805400,132900,132900,132900,132900,9
20241216,133800,7543609300,132900,132900,133000,132900,27
20241216,133700,7540020200,132900,133000,133000,132900,67
20241216,133600,7531111100,132900,132800,133000,132800,109
20241216,133500,7516628800,133000,132900,133000,132900,108
20241216,133400,7502268500,132900,133000,133000,132900,6
20241216,133300,7501470800,132900,132900,133000,132900,84
20241216,133200,7490307100,133000,132900,133000,132900,63
20241216,133100,7481928900,132900,132800,132900,132800,25
20241216,133000,7478608800,132700,132600,132700,132600,39
20241216,132900,7473435400,132700,132800,132800,132700,68
20241216,132800,7464405100,132800,132700,132800,132700,2
20241216,132700,7464139600,132700,132700,132800,132700,23
20241216,132600,7461087000,132700,132700,132700,132700,68
20241216,132500,7452063400,132800,132900,132900,132800,3
20241216,132400,7451664900,132900,132500,132900,132500,5
20241216,132300,7451001600,132900,132900,132900,132900,0
20241216,132200,7451001600,132900,132800,133000,132800,52
20241216,132100,7444090900,132500,132400,132500,132400,12
20241216,132000,7442501000,132400,132400,132400,132400,8
20241216,131900,7441441800,132400,132700,132900,132400,56
20241216,131800,7434025100,132900,132400,132900,132400,220
20241216,131700,7404881200,132400,132400,132500,132400,180
20241216,131600,7381048900,132500,132500,132500,132500,3
20241216,131500,7380651400,132500,132500,132500,132500,573
20241216,131400,7304728900,132500,132600,132600,132500,132
20241216,131300,7287226300,132600,132700,132800,132600,28
20241216,131200,7283511600,132700,132600,132700,132600,640
20241216,131100,7198647500,132600,132700,132800,132600,230
20241216,131000,7168130900,132700,132900,132900,132700,32
20241216,130900,7163882500,132700,132900,132900,132700,81
20241216,130800,7153129900,132900,132900,132900,132800,12
20241216,130700,7151535500,133000,133000,133000,133000,4
20241216,130600,7151003500,133000,132900,133000,132900,59
20241216,130500,7143159100,133000,132900,133000,132800,435
20241216,130400,7085323400,132900,132800,132900,132800,78
20241216,130300,7074958000,132700,132900,132900,132700,14
20241216,130200,7073099600,132800,132700,132800,132700,3
20241216,130100,7072701300,132800,132800,132800,132800,27
20241216,130000,7069115700,132800,132700,132800,132600,559
20241216,125900,6994939400,132800,132800,132800,132800,253
20241216,125800,6961341000,132900,132900,132900,132800,14
20241216,125700,6959481400,132900,132800,132900,132800,7
20241216,125600,6958551200,132800,132900,132900,132800,130
20241216,125500,6941275900,132900,133000,133000,132900,47
20241216,125400,6935029400,133000,132900,133000,132900,68
20241216,125300,6925991400,133000,133000,133000,133000,100
20241216,125200,6912691400,133000,133000,133000,133000,12
20241216,125100,6911095400,133200,133000,133200,133000,90
20241216,125000,6899116100,133000,133000,133000,133000,225
20241216,124900,6869191100,133000,133100,133100,133000,14
20241216,124800,6867328400,133100,133100,133100,133100,0
20241216,124700,6867328400,133100,133100,133100,133100,51
20241216,124600,6860540300,133100,133100,133100,133000,20
20241216,124500,6857878600,133100,133100,133100,133100,36
20241216,124400,6853087000,133100,133100,133100,133100,11
20241216,124300,6851622900,133200,133400,133400,133100,177
20241216,124200,6828041600,133300,133500,133500,133300,391
20241216,124100,6775860100,133500,133500,133600,133500,18
20241216,124000,6773456100,133500,133600,133700,133500,192
20241216,123900,6747805700,133600,133700,133800,133600,224
20241216,123800,6717856900,133700,133700,133700,133700,676
20241216,123700,6627475700,133800,133700,133800,133600,573
20241216,123600,6550864400,133600,133600,133600,133600,79
20241216,123500,6540310000,133600,133500,133700,133500,135
20241216,123400,6522271300,133500,133600,133600,133500,27
20241216,123300,6518666400,133600,133600,133600,133600,21
20241216,123200,6515860800,133600,133500,133600,133500,116
20241216,123100,6500364500,133600,133600,133600,133600,65
20241216,123000,6491680500,133700,133600,133700,133600,113
20241216,122900,6476577600,133600,133600,133700,133600,40
20241216,122800,6471230500,133600,133600,133700,133600,250
20241216,122700,6437809800,133600,133400,133600,133400,468
20241216,122600,6375303700,133400,133400,133400,133300,78
20241216,122500,6364900600,133300,133400,133400,133300,154
20241216,122400,6344357100,133400,133400,133400,133400,239
20241216,122300,6312474500,133400,133400,133400,133200,65
20241216,122200,6303806500,133400,133300,133400,133300,442
20241216,122100,6244883300,133300,133200,133300,133200,496
20241216,122000,6178799000,133100,133100,133100,133000,342
20241216,121900,6133298800,133100,133000,133100,133000,236
20241216,121800,6101910700,132900,132900,132900,132900,12
20241216,121700,6100315900,133000,133000,133000,132900,42
20241216,121600,6094733900,133000,133000,133000,133000,7
20241216,121500,6093802900,133000,132900,133000,132900,11
20241216,121400,6092340900,133000,133000,133000,132900,19
20241216,121300,6089814500,132900,132900,133000,132900,65
20241216,121200,6081175300,133000,133000,133000,132900,151
20241216,121100,6061093300,133000,133000,133000,133000,70
20241216,121000,6051783300,133000,132900,133000,132900,102
20241216,120900,6038218300,132900,133000,133000,132900,118
20241216,120800,6022525500,133000,133000,133000,133000,3
20241216,120700,6022126500,133000,133000,133000,133000,16
20241216,120600,6019998500,133000,133000,133000,133000,7
20241216,120500,6019067500,133000,133100,133100,133000,98
20241216,120400,6006028900,133100,133000,133100,132900,53
20241216,120300,5998980200,132900,133000,133000,132900,4
20241216,120200,5998448400,133000,133000,133000,132900,27
20241216,120100,5994858900,133100,133000,133100,133000,7
20241216,120000,5993927400,132900,132800,132900,132800,43
20241216,115900,5988216700,132800,133100,133100,132800,1111
20241216,115800,5840640600,133000,133000,133000,133000,12
20241216,115700,5839044600,133000,132900,133000,132900,19
20241216,115600,5836519200,133000,133000,133000,132900,149
20241216,115500,5816703200,133000,132900,133000,132900,16
20241216,115400,5814576700,133000,133000,133000,133000,22
20241216,115300,5811650700,133000,133000,133000,133000,9
20241216,115200,5810453700,133000,133000,133300,133000,231
20241216,115100,5779688100,132900,132900,132900,132800,76
20241216,115000,5769588700,132900,132900,132900,132900,10
20241216,114900,5768259700,132800,132900,132900,132800,87
20241216,114800,5756698900,132800,132800,132800,132800,23
20241216,114700,5753644500,132900,132800,132900,132800,6
20241216,114600,5752847200,133100,133100,133100,133100,3
20241216,114500,5752447900,133200,132800,133200,132800,56
20241216,114400,5744992000,132700,132700,132700,132700,28
20241216,114300,5741276400,132700,132800,132800,132700,15
20241216,114200,5739285400,132700,132800,132800,132700,39
20241216,114100,5734110000,132700,132800,132800,132700,13
20241216,114000,5732384600,133000,132800,133000,132800,120
20241216,113900,5716441200,132800,132800,132800,132800,0
20241216,113800,5716441200,132800,132900,132900,132800,179
20241216,113700,5692669200,132900,133000,133000,132900,7
20241216,113600,5691738600,133100,133100,133100,133000,38
20241216,113500,5686680900,133300,133000,133300,133000,62
20241216,113400,5678421100,132900,132900,132900,132900,15
20241216,113300,5676427600,132800,132800,132800,132800,18
20241216,113200,5674037200,133200,133200,133200,133200,0
20241216,113100,5674037200,133200,133200,133200,133200,0
20241216,113000,5674037200,133200,133000,133200,133000,73
20241216,112900,5664324400,133200,132700,133200,132700,17
20241216,112800,5662067000,132600,133200,133200,132600,56
20241216,112700,5654633300,133200,132800,133200,132700,162
20241216,112600,5633080900,132900,132900,132900,132900,1
20241216,112500,5632948000,133000,132700,133000,132700,139
20241216,112400,5614482300,132700,132800,132800,132700,39
20241216,112300,5609304600,132700,132600,132700,132600,21
20241216,112200,5606519000,132600,132800,132800,132600,141
20241216,112100,5587811700,132700,132700,132700,132700,15
20241216,112000,5585821200,132800,132700,132800,132700,44
20241216,111900,5579978500,132700,132900,132900,132700,8
20241216,111800,5578916400,132800,133000,133000,132800,107
20241216,111700,5564700200,132900,132900,132900,132900,99
20241216,111600,5551543100,132900,133000,133100,132900,60
20241216,111500,5543564500,133000,132900,133200,132900,167
20241216,111400,5521351400,132900,133000,133000,132900,21
20241216,111300,5518560400,132900,132900,133000,132900,29
20241216,111200,5514706200,132900,132900,132900,132900,1
20241216,111100,5514573300,132900,133000,133000,132900,9
20241216,111000,5513376700,133100,133000,133100,132900,76
20241216,110900,5503268000,132900,132900,133000,132900,10
20241216,110800,5501938800,133000,132900,133000,132900,30
20241216,110700,5497950900,133000,133000,133000,132900,73
20241216,110600,5488244000,132900,132900,132900,132900,6
20241216,110500,5487446600,133000,133000,133000,132900,24
20241216,110400,5484255600,133000,132900,133000,132800,118
20241216,110300,5468573700,132800,132900,133000,132800,58
20241216,110200,5460867700,133000,133000,133000,133000,9
20241216,110100,5459670700,133000,132900,133000,132900,48
20241216,110000,5453289700,132800,132900,133000,132800,52
20241216,105900,5446375200,132800,132600,132800,132600,14
20241216,105800,5444517900,132800,132800,132800,132800,5
20241216,105700,5443853900,132500,132600,133000,132500,190
20241216,105600,5418641500,132500,132400,132600,132400,74
20241216,105500,5408829800,132400,132400,132400,132400,17
20241216,105400,5406579000,132300,132600,132600,132300,104
20241216,105300,5392802500,132700,132700,132700,132700,6
20241216,105200,5392006300,132800,132400,132800,132400,82
20241216,105100,5381135000,132300,132300,132300,132300,2
20241216,105000,5380870400,132200,132100,132200,132100,63
20241216,104900,5372544700,132100,132300,132400,132100,1322
20241216,104800,5197829300,132300,132300,132300,132300,56
20241216,104700,5190420500,132300,132400,132400,132300,39
20241216,104600,5185260400,132600,132400,132600,132400,21
20241216,104500,5182479000,132500,132500,132600,132500,99
20241216,104400,5169355000,132600,132400,132600,132400,28
20241216,104300,5165645800,132600,132400,132600,132400,29
20241216,104200,5161804200,132400,132300,132600,132300,55
20241216,104100,5154526900,132400,132400,132400,132300,26
20241216,104000,5151085000,132400,132400,132500,132400,96
20241216,103900,5138368600,132500,132200,132500,132200,51
20241216,103800,5131619800,132200,132300,132300,132200,132
20241216,103700,5114158600,132400,132300,132400,132200,82
20241216,103600,5103311000,132300,132200,132300,132200,112
20241216,103500,5088498600,132300,132300,132300,132300,61
20241216,103400,5080428300,132300,132400,132400,132300,102
20241216,103300,5066929300,132400,132400,132500,132400,55
20241216,103200,5059647100,132400,132400,132400,132400,19
20241216,103100,5057131500,132500,132300,132500,132300,31
20241216,103000,5053028300,132400,132400,132500,132300,36
20241216,102900,5048263800,132500,132300,132500,132300,957
20241216,102800,4921468800,132400,132400,132500,132300,463
20241216,102700,4860166100,132500,132400,132500,132400,40
20241216,102600,4854867500,132400,132400,132400,132400,18
20241216,102500,4852484300,132400,132400,132600,132400,16
20241216,102400,4850365700,132400,132400,132500,132400,184
20241216,102300,4825996800,132400,132500,132500,132400,55
20241216,102200,4818714300,132500,132500,132500,132400,238
20241216,102100,4787197300,132500,132500,132600,132500,319
20241216,102000,4744929700,132600,132700,132700,132600,821
20241216,101900,4635989400,132700,132800,132800,132700,444
20241216,101800,4577027100,132800,133000,133000,132800,628
20241216,101700,4493516700,133000,133000,133000,133000,141
20241216,101600,4474763700,133000,133100,133200,133000,322
20241216,101500,4431906200,133100,133100,133200,133100,42
20241216,101400,4426315600,133100,133000,133100,133000,73
20241216,101300,4416600800,133000,133000,133100,133000,174
20241216,101200,4393455200,133000,132900,133000,132800,32
20241216,101100,4389202000,133000,133000,133000,132800,134
20241216,101000,4371386200,133000,132900,133000,132900,36
20241216,100900,4366598300,133000,132800,133000,132800,78
20241216,100800,4356231400,132800,132900,133000,132800,253
20241216,100700,4322610300,132900,132900,133000,132900,205
20241216,100600,4295352500,132900,133000,133000,132900,107
20241216,100500,4281129800,133000,133000,133000,132900,48
20241216,100400,4274747300,133000,133000,133000,132900,124
20241216,100300,4258262800,133200,133100,133200,132900,187
20241216,100200,4233390000,133200,133000,133200,133000,68
20241216,100100,4224343400,133000,133100,133200,133000,572
20241216,100000,4148232200,133100,133100,133100,133100,258
20241216,095900,4113892400,133100,133100,133200,133100,76
20241216,095800,4103776100,133100,133300,133300,133100,123
20241216,095700,4087394600,133300,133300,133400,133300,37
20241216,095600,4082461600,133300,133200,133300,133200,27
20241216,095500,4078863700,133200,133400,133400,133100,488
20241216,095400,4013792800,133400,133500,133500,133400,197
20241216,095300,3987500400,133600,133600,133600,133600,54
20241216,095200,3980286000,133600,133600,133600,133500,190
20241216,095100,3954906600,133600,133800,133800,133600,311
20241216,095000,3913349700,133700,134100,134200,133700,1108
20241216,094900,3764992000,134100,133900,134100,133900,937
20241216,094800,3639456300,133900,133900,134000,133800,429
20241216,094700,3582015900,133800,133900,134000,133800,525
20241216,094600,3511711900,133900,133600,133900,133600,493
20241216,094500,3445771500,133600,133700,133700,133500,175
20241216,094400,3422399900,133700,133700,133800,133700,201
20241216,094300,3395520500,133700,133500,133700,133400,808
20241216,094200,3287580400,133400,133100,133600,133100,1744
20241216,094100,3054988400,133100,132900,133100,132900,201
20241216,094000,3028252500,132900,132800,133000,132800,113
20241216,093900,3013240800,132800,132800,132900,132600,238
20241216,093800,2981633700,132800,132900,133000,132600,977
20241216,093700,2851978300,133000,132600,133000,132600,356
20241216,093600,2804689800,132600,132500,132700,132500,263
20241216,093500,2769806900,132500,132400,132600,132300,114
20241216,093400,2754707300,132200,132000,132200,132000,822
20241216,093300,2646079800,132200,132100,132200,132000,304
20241216,093200,2605935500,132100,132200,132200,132100,242
20241216,093100,2573962300,132300,132100,132300,132100,102
20241216,093000,2560470000,132000,132000,132200,132000,1524
20241216,092900,2359256400,132000,132200,132200,132000,359
20241216,092800,2311833800,132200,132300,132300,132200,403
20241216,092700,2258553700,132300,132300,132400,132200,325
20241216,092600,2215557800,132300,132200,132300,132200,88
20241216,092500,2203923500,132200,132200,132300,132100,89
20241216,092400,2192159000,132200,132100,132300,132100,188
20241216,092300,2167316000,132100,132200,132300,132100,309
20241216,092200,2126465500,132300,132200,132400,132200,63
20241216,092100,2118130300,132200,132100,132200,132100,93
20241216,092000,2105840500,132000,132300,132300,132000,1469
20241216,091900,1911734300,132300,132300,132400,132200,1708
20241216,091800,1685907400,132300,132400,132400,132300,136
20241216,091700,1667908000,132300,132200,132300,132200,164
20241216,091600,1646216800,132200,132200,132200,132100,198
20241216,091500,1620046100,132200,132600,132700,132100,2120
20241216,091400,1339444700,132700,132700,132700,132600,21
20241216,091300,1336659300,132700,132900,132900,132600,368
20241216,091200,1287803300,132800,133000,133200,132800,1299
20241216,091100,1115062200,133200,133300,133300,133000,128
20241216,091000,1098021200,133300,133000,133500,132800,1948
20241216,090900,838580600,133000,132900,133100,132900,73
20241216,090800,828869600,133000,132800,133000,132800,245
20241216,090700,796302500,132800,133000,133000,132600,146
20241216,090600,776912400,133000,132400,133000,132300,231
20241216,090500,746324900,132400,132400,132400,132200,797
20241216,090400,640889400,132400,132300,132400,132200,488
20241216,090300,576327600,132300,132600,132600,132300,925
20241216,090200,453844100,132600,133200,133200,132600,1254
20241216,090100,287119700,133300,133600,133600,133200,956
20241216,090000,159565200,133500,133600,133600,133300,1175
Reference in New Issue Copy Permalink