ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/389140/min/candle-20231215.csv

743 lines
36 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
20231215,212000,1194915400,8400,8400,8400,8400,18115
20231215,211900,1194915400,8400,8400,8400,8400,0
20231215,211800,1194915400,8400,8400,8400,8400,0
20231215,211700,1194915400,8400,8400,8400,8400,0
20231215,211600,1194915400,8400,8400,8400,8400,0
20231215,211500,1194915400,8400,8400,8400,8400,0
20231215,211400,1194915400,8400,8400,8400,8400,0
20231215,211300,1194915400,8400,8400,8400,8400,0
20231215,211200,1194915400,8400,8400,8400,8400,0
20231215,211100,1194915400,8400,8400,8400,8400,0
20231215,211000,1194915400,8400,8400,8400,8400,0
20231215,210900,1194915400,8400,8400,8400,8400,0
20231215,210800,1194915400,8400,8400,8400,8400,0
20231215,210700,1194915400,8400,8400,8400,8400,0
20231215,210600,1194915400,8400,8400,8400,8400,0
20231215,210500,1194915400,8400,8400,8400,8400,0
20231215,210400,1194915400,8400,8400,8400,8400,0
20231215,210300,1194915400,8400,8400,8400,8400,0
20231215,210200,1194915400,8400,8400,8400,8400,0
20231215,210100,1194915400,8400,8400,8400,8400,0
20231215,210000,1194915400,8400,8400,8400,8400,0
20231215,205900,1194915400,8400,8400,8400,8400,0
20231215,205800,1194915400,8400,8400,8400,8400,0
20231215,205700,1194915400,8400,8400,8400,8400,0
20231215,205600,1194915400,8400,8400,8400,8400,0
20231215,205500,1194915400,8400,8400,8400,8400,0
20231215,205400,1194915400,8400,8400,8400,8400,0
20231215,205300,1194915400,8400,8400,8400,8400,0
20231215,205200,1194915400,8400,8400,8400,8400,0
20231215,205100,1194915400,8400,8400,8400,8400,0
20231215,205000,1194915400,8400,8400,8400,8400,18115
20231215,204900,1194915400,8400,8400,8400,8400,0
20231215,204800,1194915400,8400,8400,8400,8400,0
20231215,204700,1194915400,8400,8400,8400,8400,0
20231215,204600,1194915400,8400,8400,8400,8400,0
20231215,204500,1194915400,8400,8400,8400,8400,0
20231215,204400,1194915400,8400,8400,8400,8400,0
20231215,204300,1194915400,8400,8400,8400,8400,0
20231215,204200,1194915400,8400,8400,8400,8400,0
20231215,204100,1194915400,8400,8400,8400,8400,0
20231215,204000,1194915400,8400,8400,8400,8400,0
20231215,203900,1194915400,8400,8400,8400,8400,0
20231215,203800,1194915400,8400,8400,8400,8400,0
20231215,203700,1194915400,8400,8400,8400,8400,0
20231215,203600,1194915400,8400,8400,8400,8400,0
20231215,203500,1194915400,8400,8400,8400,8400,0
20231215,203400,1194915400,8400,8400,8400,8400,0
20231215,203300,1194915400,8400,8400,8400,8400,0
20231215,203200,1194915400,8400,8400,8400,8400,0
20231215,203100,1194915400,8400,8400,8400,8400,0
20231215,203000,1194915400,8400,8400,8400,8400,0
20231215,202900,1194915400,8400,8400,8400,8400,0
20231215,202800,1194915400,8400,8400,8400,8400,0
20231215,202700,1194915400,8400,8400,8400,8400,0
20231215,202600,1194915400,8400,8400,8400,8400,0
20231215,202500,1194915400,8400,8400,8400,8400,0
20231215,202400,1194915400,8400,8400,8400,8400,0
20231215,202300,1194915400,8400,8400,8400,8400,0
20231215,202200,1194915400,8400,8400,8400,8400,0
20231215,202100,1194915400,8400,8400,8400,8400,0
20231215,202000,1194915400,8400,8400,8400,8400,18115
20231215,201900,1194915400,8400,8400,8400,8400,0
20231215,201800,1194915400,8400,8400,8400,8400,0
20231215,201700,1194915400,8400,8400,8400,8400,0
20231215,201600,1194915400,8400,8400,8400,8400,0
20231215,201500,1194915400,8400,8400,8400,8400,0
20231215,201400,1194915400,8400,8400,8400,8400,0
20231215,201300,1194915400,8400,8400,8400,8400,0
20231215,201200,1194915400,8400,8400,8400,8400,0
20231215,201100,1194915400,8400,8400,8400,8400,0
20231215,201000,1194915400,8400,8400,8400,8400,0
20231215,200900,1194915400,8400,8400,8400,8400,0
20231215,200800,1194915400,8400,8400,8400,8400,0
20231215,200700,1194915400,8400,8400,8400,8400,0
20231215,200600,1194915400,8400,8400,8400,8400,0
20231215,200500,1194915400,8400,8400,8400,8400,0
20231215,200400,1194915400,8400,8400,8400,8400,0
20231215,200300,1194915400,8400,8400,8400,8400,0
20231215,200200,1194915400,8400,8400,8400,8400,0
20231215,200100,1194915400,8400,8400,8400,8400,0
20231215,200000,1194915400,8400,8400,8400,8400,0
20231215,195900,1194915400,8400,8400,8400,8400,0
20231215,195800,1194915400,8400,8400,8400,8400,0
20231215,195700,1194915400,8400,8400,8400,8400,0
20231215,195600,1194915400,8400,8400,8400,8400,0
20231215,195500,1194915400,8400,8400,8400,8400,0
20231215,195400,1194915400,8400,8400,8400,8400,0
20231215,195300,1194915400,8400,8400,8400,8400,0
20231215,195200,1194915400,8400,8400,8400,8400,0
20231215,195100,1194915400,8400,8400,8400,8400,0
20231215,195000,1194915400,8400,8400,8400,8400,18115
20231215,194900,1194915400,8400,8400,8400,8400,0
20231215,194800,1194915400,8400,8400,8400,8400,0
20231215,194700,1194915400,8400,8400,8400,8400,0
20231215,194600,1194915400,8400,8400,8400,8400,0
20231215,194500,1194915400,8400,8400,8400,8400,0
20231215,194400,1194915400,8400,8400,8400,8400,0
20231215,194300,1194915400,8400,8400,8400,8400,0
20231215,194200,1194915400,8400,8400,8400,8400,0
20231215,194100,1194915400,8400,8400,8400,8400,0
20231215,194000,1194915400,8400,8400,8400,8400,0
20231215,193900,1194915400,8400,8400,8400,8400,0
20231215,193800,1194915400,8400,8400,8400,8400,0
20231215,193700,1194915400,8400,8400,8400,8400,0
20231215,193600,1194915400,8400,8400,8400,8400,0
20231215,193500,1194915400,8400,8400,8400,8400,0
20231215,193400,1194915400,8400,8400,8400,8400,0
20231215,193300,1194915400,8400,8400,8400,8400,0
20231215,193200,1194915400,8400,8400,8400,8400,0
20231215,193100,1194915400,8400,8400,8400,8400,0
20231215,193000,1194915400,8400,8400,8400,8400,0
20231215,192900,1194915400,8400,8400,8400,8400,0
20231215,192800,1194915400,8400,8400,8400,8400,0
20231215,192700,1194915400,8400,8400,8400,8400,0
20231215,192600,1194915400,8400,8400,8400,8400,0
20231215,192500,1194915400,8400,8400,8400,8400,0
20231215,192400,1194915400,8400,8400,8400,8400,0
20231215,192300,1194915400,8400,8400,8400,8400,0
20231215,192200,1194915400,8400,8400,8400,8400,0
20231215,192100,1194915400,8400,8400,8400,8400,0
20231215,192000,1194915400,8400,8400,8400,8400,18115
20231215,191900,1194915400,8400,8400,8400,8400,0
20231215,191800,1194915400,8400,8400,8400,8400,0
20231215,191700,1194915400,8400,8400,8400,8400,0
20231215,191600,1194915400,8400,8400,8400,8400,0
20231215,191500,1194915400,8400,8400,8400,8400,0
20231215,191400,1194915400,8400,8400,8400,8400,0
20231215,191300,1194915400,8400,8400,8400,8400,0
20231215,191200,1194915400,8400,8400,8400,8400,0
20231215,191100,1194915400,8400,8400,8400,8400,0
20231215,191000,1194915400,8400,8400,8400,8400,0
20231215,190900,1194915400,8400,8400,8400,8400,0
20231215,190800,1194915400,8400,8400,8400,8400,0
20231215,190700,1194915400,8400,8400,8400,8400,0
20231215,190600,1194915400,8400,8400,8400,8400,0
20231215,190500,1194915400,8400,8400,8400,8400,0
20231215,190400,1194915400,8400,8400,8400,8400,0
20231215,190300,1194915400,8400,8400,8400,8400,0
20231215,190200,1194915400,8400,8400,8400,8400,0
20231215,190100,1194915400,8400,8400,8400,8400,0
20231215,190000,1194915400,8400,8400,8400,8400,0
20231215,185900,1194915400,8400,8400,8400,8400,0
20231215,185800,1194915400,8400,8400,8400,8400,0
20231215,185700,1194915400,8400,8400,8400,8400,0
20231215,185600,1194915400,8400,8400,8400,8400,0
20231215,185500,1194915400,8400,8400,8400,8400,0
20231215,185400,1194915400,8400,8400,8400,8400,0
20231215,185300,1194915400,8400,8400,8400,8400,0
20231215,185200,1194915400,8400,8400,8400,8400,0
20231215,185100,1194915400,8400,8400,8400,8400,0
20231215,185000,1194915400,8400,8400,8400,8400,18115
20231215,184900,1194915400,8400,8400,8400,8400,0
20231215,184800,1194915400,8400,8400,8400,8400,0
20231215,184700,1194915400,8400,8400,8400,8400,0
20231215,184600,1194915400,8400,8400,8400,8400,0
20231215,184500,1194915400,8400,8400,8400,8400,0
20231215,184400,1194915400,8400,8400,8400,8400,0
20231215,184300,1194915400,8400,8400,8400,8400,0
20231215,184200,1194915400,8400,8400,8400,8400,0
20231215,184100,1194915400,8400,8400,8400,8400,0
20231215,184000,1194915400,8400,8400,8400,8400,0
20231215,183900,1194915400,8400,8400,8400,8400,0
20231215,183800,1194915400,8400,8400,8400,8400,0
20231215,183700,1194915400,8400,8400,8400,8400,0
20231215,183600,1194915400,8400,8400,8400,8400,0
20231215,183500,1194915400,8400,8400,8400,8400,0
20231215,183400,1194915400,8400,8400,8400,8400,0
20231215,183300,1194915400,8400,8400,8400,8400,0
20231215,183200,1194915400,8400,8400,8400,8400,0
20231215,183100,1194915400,8400,8400,8400,8400,0
20231215,183000,1194915400,8400,8400,8400,8400,0
20231215,182900,1194915400,8400,8400,8400,8400,0
20231215,182800,1194915400,8400,8400,8400,8400,0
20231215,182700,1194915400,8400,8400,8400,8400,0
20231215,182600,1194915400,8400,8400,8400,8400,0
20231215,182500,1194915400,8400,8400,8400,8400,0
20231215,182400,1194915400,8400,8400,8400,8400,0
20231215,182300,1194915400,8400,8400,8400,8400,0
20231215,182200,1194915400,8400,8400,8400,8400,0
20231215,182100,1194915400,8400,8400,8400,8400,0
20231215,182000,1194915400,8400,8400,8400,8400,18115
20231215,181900,1194915400,8400,8400,8400,8400,0
20231215,181800,1194915400,8400,8400,8400,8400,0
20231215,181700,1194915400,8400,8400,8400,8400,0
20231215,181600,1194915400,8400,8400,8400,8400,0
20231215,181500,1194915400,8400,8400,8400,8400,0
20231215,181400,1194915400,8400,8400,8400,8400,0
20231215,181300,1194915400,8400,8400,8400,8400,0
20231215,181200,1194915400,8400,8400,8400,8400,0
20231215,181100,1194915400,8400,8400,8400,8400,0
20231215,181000,1194915400,8400,8400,8400,8400,0
20231215,180900,1194915400,8400,8400,8400,8400,0
20231215,180800,1194915400,8400,8400,8400,8400,0
20231215,180700,1194915400,8400,8400,8400,8400,0
20231215,180600,1194915400,8400,8400,8400,8400,0
20231215,180500,1194915400,8400,8400,8400,8400,0
20231215,180400,1194915400,8400,8400,8400,8400,0
20231215,180300,1194915400,8400,8400,8400,8400,0
20231215,180200,1194915400,8400,8400,8400,8400,0
20231215,180100,1194915400,8400,8400,8400,8400,0
20231215,180000,1194915400,8400,8400,8400,8400,0
20231215,175900,1194915400,8400,8400,8400,8400,0
20231215,175800,1194915400,8400,8400,8400,8400,0
20231215,175700,1194915400,8400,8400,8400,8400,0
20231215,175600,1194915400,8400,8400,8400,8400,0
20231215,175500,1194915400,8400,8400,8400,8400,0
20231215,175400,1194915400,8400,8400,8400,8400,0
20231215,175300,1194915400,8400,8400,8400,8400,0
20231215,175200,1194915400,8400,8400,8400,8400,0
20231215,175100,1194915400,8400,8400,8400,8400,0
20231215,175000,1194915400,8400,8400,8400,8400,18115
20231215,174900,1194915400,8400,8400,8400,8400,0
20231215,174800,1194915400,8400,8400,8400,8400,0
20231215,174700,1194915400,8400,8400,8400,8400,0
20231215,174600,1194915400,8400,8400,8400,8400,0
20231215,174500,1194915400,8400,8400,8400,8400,0
20231215,174400,1194915400,8400,8400,8400,8400,0
20231215,174300,1194915400,8400,8400,8400,8400,0
20231215,174200,1194915400,8400,8400,8400,8400,0
20231215,174100,1194915400,8400,8400,8400,8400,0
20231215,174000,1194915400,8400,8400,8400,8400,0
20231215,173900,1194915400,8400,8400,8400,8400,0
20231215,173800,1194915400,8400,8400,8400,8400,0
20231215,173700,1194915400,8400,8400,8400,8400,0
20231215,173600,1194915400,8400,8400,8400,8400,0
20231215,173500,1194915400,8400,8400,8400,8400,0
20231215,173400,1194915400,8400,8400,8400,8400,0
20231215,173300,1194915400,8400,8400,8400,8400,0
20231215,173200,1194915400,8400,8400,8400,8400,0
20231215,173100,1194915400,8400,8400,8400,8400,0
20231215,173000,1194915400,8400,8400,8400,8400,0
20231215,172900,1194915400,8400,8400,8400,8400,0
20231215,172800,1194915400,8400,8400,8400,8400,0
20231215,172700,1194915400,8400,8400,8400,8400,0
20231215,172600,1194915400,8400,8400,8400,8400,0
20231215,172500,1194915400,8400,8400,8400,8400,0
20231215,172400,1194915400,8400,8400,8400,8400,0
20231215,172300,1194915400,8400,8400,8400,8400,0
20231215,172200,1194915400,8400,8400,8400,8400,0
20231215,172100,1194915400,8400,8400,8400,8400,0
20231215,172000,1194915400,8400,8400,8400,8400,18115
20231215,171900,1194915400,8400,8400,8400,8400,0
20231215,171800,1194915400,8400,8400,8400,8400,0
20231215,171700,1194915400,8400,8400,8400,8400,0
20231215,171600,1194915400,8400,8400,8400,8400,0
20231215,171500,1194915400,8400,8400,8400,8400,0
20231215,171400,1194915400,8400,8400,8400,8400,0
20231215,171300,1194915400,8400,8400,8400,8400,0
20231215,171200,1194915400,8400,8400,8400,8400,0
20231215,171100,1194915400,8400,8400,8400,8400,0
20231215,171000,1194915400,8400,8400,8400,8400,0
20231215,170900,1194915400,8400,8400,8400,8400,0
20231215,170800,1194915400,8400,8400,8400,8400,0
20231215,170700,1194915400,8400,8400,8400,8400,0
20231215,170600,1194915400,8400,8400,8400,8400,0
20231215,170500,1194915400,8400,8400,8400,8400,0
20231215,170400,1194915400,8400,8400,8400,8400,0
20231215,170300,1194915400,8400,8400,8400,8400,0
20231215,170200,1194915400,8400,8400,8400,8400,0
20231215,170100,1194915400,8400,8400,8400,8400,0
20231215,170000,1194915400,8400,8400,8400,8400,0
20231215,165900,1194915400,8400,8400,8400,8400,0
20231215,165800,1194915400,8400,8400,8400,8400,0
20231215,165700,1194915400,8400,8400,8400,8400,0
20231215,165600,1194915400,8400,8400,8400,8400,0
20231215,165500,1194915400,8400,8400,8400,8400,0
20231215,165400,1194915400,8400,8400,8400,8400,0
20231215,165300,1194915400,8400,8400,8400,8400,0
20231215,165200,1194915400,8400,8400,8400,8400,0
20231215,165100,1194915400,8400,8400,8400,8400,0
20231215,165000,1194915400,8400,8400,8400,8400,18115
20231215,164900,1194915400,8400,8400,8400,8400,0
20231215,164800,1194915400,8400,8400,8400,8400,0
20231215,164700,1194915400,8400,8400,8400,8400,0
20231215,164600,1194915400,8400,8400,8400,8400,0
20231215,164500,1194915400,8400,8400,8400,8400,0
20231215,164400,1194915400,8400,8400,8400,8400,0
20231215,164300,1194915400,8400,8400,8400,8400,0
20231215,164200,1194915400,8400,8400,8400,8400,0
20231215,164100,1194915400,8400,8400,8400,8400,0
20231215,164000,1194915400,8400,8400,8400,8400,0
20231215,163900,1194915400,8400,8400,8400,8400,0
20231215,163800,1194915400,8400,8400,8400,8400,0
20231215,163700,1194915400,8400,8400,8400,8400,0
20231215,163600,1194915400,8400,8400,8400,8400,0
20231215,163500,1194915400,8400,8400,8400,8400,0
20231215,163400,1194915400,8400,8400,8400,8400,0
20231215,163300,1194915400,8400,8400,8400,8400,0
20231215,163200,1194915400,8400,8400,8400,8400,0
20231215,163100,1194915400,8400,8400,8400,8400,0
20231215,163000,1194915400,8400,8400,8400,8400,0
20231215,162900,1194915400,8400,8400,8400,8400,0
20231215,162800,1194915400,8400,8400,8400,8400,0
20231215,162700,1194915400,8400,8400,8400,8400,0
20231215,162600,1194915400,8400,8400,8400,8400,0
20231215,162500,1194915400,8400,8400,8400,8400,0
20231215,162400,1194915400,8400,8400,8400,8400,0
20231215,162300,1194915400,8400,8400,8400,8400,0
20231215,162200,1194915400,8400,8400,8400,8400,0
20231215,162100,1194915400,8400,8400,8400,8400,0
20231215,162000,1194915400,8400,8400,8400,8400,18115
20231215,161900,1194915400,8400,8400,8400,8400,0
20231215,161800,1194915400,8400,8400,8400,8400,0
20231215,161700,1194915400,8400,8400,8400,8400,0
20231215,161600,1194915400,8400,8400,8400,8400,0
20231215,161500,1194915400,8400,8400,8400,8400,0
20231215,161400,1194915400,8400,8400,8400,8400,0
20231215,161300,1194915400,8400,8400,8400,8400,0
20231215,161200,1194915400,8400,8400,8400,8400,0
20231215,161100,1194915400,8400,8400,8400,8400,0
20231215,161000,1194915400,8400,8400,8400,8400,0
20231215,160900,1194915400,8400,8400,8400,8400,0
20231215,160800,1194915400,8400,8400,8400,8400,0
20231215,160700,1194915400,8400,8400,8400,8400,0
20231215,160600,1194915400,8400,8400,8400,8400,0
20231215,160500,1194915400,8400,8400,8400,8400,0
20231215,160400,1194915400,8400,8400,8400,8400,0
20231215,160300,1194915400,8400,8400,8400,8400,0
20231215,160200,1194915400,8400,8400,8400,8400,0
20231215,160100,1194915400,8400,8400,8400,8400,0
20231215,160000,1194915400,8400,8400,8400,8400,0
20231215,155900,1194915400,8400,8400,8400,8400,0
20231215,155800,1194915400,8400,8400,8400,8400,0
20231215,155700,1194915400,8400,8400,8400,8400,0
20231215,155600,1194915400,8400,8400,8400,8400,0
20231215,155500,1194915400,8400,8400,8400,8400,0
20231215,155400,1194915400,8400,8400,8400,8400,0
20231215,155300,1194915400,8400,8400,8400,8400,0
20231215,155200,1194915400,8400,8400,8400,8400,0
20231215,155100,1194915400,8400,8400,8400,8400,0
20231215,155000,1194915400,8400,8400,8400,8400,18115
20231215,154900,1194915400,8400,8400,8400,8400,0
20231215,154800,1194915400,8400,8400,8400,8400,0
20231215,154700,1194915400,8400,8400,8400,8400,0
20231215,154600,1194915400,8400,8400,8400,8400,0
20231215,154500,1194915400,8400,8400,8400,8400,0
20231215,154400,1194915400,8400,8400,8400,8400,0
20231215,154300,1194915400,8400,8400,8400,8400,0
20231215,154200,1194915400,8400,8400,8400,8400,0
20231215,154100,1194915400,8400,8400,8400,8400,0
20231215,154000,1194915400,8400,8400,8400,8400,0
20231215,153900,1194915400,8400,8400,8400,8400,0
20231215,153800,1194915400,8400,8400,8400,8400,0
20231215,153700,1194915400,8400,8400,8400,8400,0
20231215,153600,1194915400,8400,8400,8400,8400,0
20231215,153500,1194915400,8400,8400,8400,8400,0
20231215,153400,1194915400,8400,8400,8400,8400,0
20231215,153300,1194915400,8400,8400,8400,8400,0
20231215,153200,1194915400,8400,8400,8400,8400,0
20231215,153100,1194915400,8400,8400,8400,8400,0
20231215,153000,1194915400,8400,8400,8400,8400,18115
20231215,152900,1042749400,8280,8280,8280,8280,0
20231215,152800,1042749400,8280,8280,8280,8280,0
20231215,152700,1042749400,8280,8280,8280,8280,0
20231215,152600,1042749400,8280,8280,8280,8280,0
20231215,152500,1042749400,8280,8280,8280,8280,0
20231215,152400,1042749400,8280,8280,8280,8280,0
20231215,152300,1042749400,8280,8280,8280,8280,0
20231215,152200,1042749400,8280,8280,8280,8280,0
20231215,152100,1042749400,8280,8280,8280,8280,0
20231215,152000,1042749400,8280,8280,8280,8280,0
20231215,151900,1042749400,8280,8310,8310,8280,104
20231215,151800,1041888100,8310,8290,8310,8290,1476
20231215,151700,1029625620,8310,8290,8310,8290,2278
20231215,151600,1010740900,8290,8290,8290,8290,315
20231215,151500,1008129550,8290,8300,8310,8290,1470
20231215,151400,995928810,8300,8310,8310,8300,1073
20231215,151300,987012910,8310,8310,8320,8310,1255
20231215,151200,976582310,8290,8300,8300,8290,668
20231215,151100,971044350,8290,8300,8300,8290,200
20231215,151000,969384590,8300,8310,8310,8300,85
20231215,150900,968678540,8300,8300,8320,8290,350
20231215,150800,965768040,8300,8300,8300,8290,114
20231215,150700,964822490,8320,8320,8320,8320,1
20231215,150600,964814170,8290,8300,8300,8290,133
20231215,150500,963711050,8300,8300,8300,8300,850
20231215,150400,956656050,8300,8300,8300,8300,77
20231215,150300,956016950,8300,8320,8320,8300,69
20231215,150200,955443850,8330,8300,8330,8300,167
20231215,150100,954054750,8290,8290,8310,8290,698
20231215,150000,948260140,8290,8290,8290,8270,97
20231215,145900,947456670,8290,8290,8290,8260,3206
20231215,145800,920938750,8290,8290,8330,8290,294
20231215,145700,918500930,8290,8290,8300,8290,112
20231215,145600,917571850,8290,8290,8290,8290,99
20231215,145500,916751140,8290,8290,8290,8290,111
20231215,145400,915830950,8290,8300,8300,8290,696
20231215,145300,910054400,8290,8300,8300,8290,492
20231215,145200,905971050,8320,8320,8320,8320,6
20231215,145100,905921130,8300,8300,8320,8300,260
20231215,145000,903763070,8290,8290,8300,8290,70
20231215,144900,903182700,8300,8300,8300,8300,33
20231215,144800,902908800,8300,8320,8320,8290,140
20231215,144700,901746820,8290,8290,8290,8290,45
20231215,144600,901373770,8290,8320,8320,8290,58
20231215,144500,900892920,8290,8290,8290,8290,196
20231215,144400,899268080,8290,8320,8320,8290,54
20231215,144300,898820390,8290,8290,8290,8290,70
20231215,144200,898240090,8290,8300,8300,8290,57
20231215,144100,897767310,8300,8300,8300,8300,93
20231215,144000,896995410,8290,8290,8290,8290,102
20231215,143900,896149830,8290,8290,8290,8290,21
20231215,143800,895975740,8290,8330,8330,8290,240
20231215,143700,893984820,8290,8290,8290,8290,76
20231215,143600,893354780,8290,8290,8290,8290,44
20231215,143500,892990020,8290,8290,8290,8290,118
20231215,143400,892011800,8290,8290,8290,8290,21
20231215,143300,891837710,8290,8290,8300,8290,101
20231215,143200,891000410,8290,8290,8290,8290,44
20231215,143100,890635650,8290,8300,8300,8290,258
20231215,143000,888496390,8290,8290,8290,8290,70
20231215,142900,887916090,8300,8300,8300,8300,9
20231215,142800,887841390,8300,8300,8300,8300,108
20231215,142700,886944990,8300,8290,8300,8290,69
20231215,142600,886372530,8300,8330,8330,8300,34
20231215,142500,886090300,8300,8290,8300,8290,141
20231215,142400,884920240,8290,8290,8290,8290,131
20231215,142300,883834250,8290,8290,8290,8290,69
20231215,142200,883262240,8290,8290,8290,8290,78
20231215,142100,882615620,8290,8290,8330,8290,175
20231215,142000,881161080,8290,8280,8290,8280,82
20231215,141900,880481880,8280,8280,8290,8280,48
20231215,141800,880084430,8330,8280,8330,8280,212
20231215,141700,878328970,8280,8330,8330,8280,60
20231215,141600,877832070,8280,8330,8330,8280,45
20231215,141500,877459420,8280,8290,8290,8280,995
20231215,141400,869220720,8280,8290,8290,8280,77
20231215,141300,868582840,8290,8290,8290,8290,34
20231215,141200,868300980,8290,8290,8290,8290,98
20231215,141100,867488560,8290,8290,8290,8290,477
20231215,141000,863534230,8290,8290,8340,8290,50
20231215,140900,863119680,8340,8290,8340,8290,209
20231215,140800,861385510,8290,8300,8300,8290,90
20231215,140700,860639390,8290,8290,8290,8290,45
20231215,140600,860266340,8290,8300,8300,8290,91
20231215,140500,859511610,8290,8300,8300,8290,157
20231215,140400,858209750,8300,8310,8310,8300,276
20231215,140300,855918860,8300,8310,8310,8300,26
20231215,140200,855703050,8300,8300,8300,8300,100
20231215,140100,854873050,8300,8300,8300,8300,44
20231215,140000,854507850,8300,8300,8300,8300,102
20231215,135900,853661250,8300,8300,8300,8300,25
20231215,135800,853453750,8300,8310,8310,8300,110
20231215,135700,852540480,8300,8310,8310,8300,224
20231215,135600,850680570,8310,8310,8310,8310,44
20231215,135500,850314930,8310,8320,8320,8310,97
20231215,135400,849508570,8320,8320,8320,8320,45
20231215,135300,849134170,8320,8320,8320,8320,732
20231215,135200,843043930,8320,8330,8330,8320,103
20231215,135100,842186190,8320,8320,8320,8320,206
20231215,135000,840472270,8320,8320,8320,8320,44
20231215,134900,840106190,8330,8330,8330,8330,77
20231215,134800,839464780,8330,8420,8420,8330,163
20231215,134700,838099250,8430,8300,8470,8300,1344
20231215,134600,826805680,8300,8290,8300,8290,133
20231215,134500,825702020,8300,8300,8300,8300,151
20231215,134400,824448720,8300,8300,8300,8300,284
20231215,134300,822091520,8300,8300,8300,8300,49
20231215,134200,821684820,8300,8300,8300,8300,150
20231215,134100,820439820,8300,8300,8300,8300,24
20231215,134000,820240620,8300,8300,8300,8300,78
20231215,133900,819593220,8300,8300,8300,8300,114
20231215,133800,818647020,8280,8330,8330,8280,239
20231215,133700,816660400,8340,8280,8340,8280,353
20231215,133600,813725470,8290,8290,8290,8290,44
20231215,133500,813360710,8290,8290,8290,8290,348
20231215,133400,810475790,8290,8290,8290,8290,25
20231215,133300,810268540,8290,8290,8290,8290,137
20231215,133200,809132810,8290,8300,8340,8290,2426
20231215,133100,789019060,8300,8300,8300,8290,138
20231215,133000,787874230,8300,8300,8300,8300,60
20231215,132900,787376230,8300,8300,8300,8300,198
20231215,132800,785732830,8300,8310,8310,8300,792
20231215,132700,779158900,8310,8310,8310,8310,45
20231215,132600,778784950,8310,8310,8310,8310,156
20231215,132500,777488590,8310,8310,8310,8310,1324
20231215,132400,766486150,8310,8310,8310,8310,176
20231215,132300,765023590,8310,8310,8310,8310,50
20231215,132200,764608090,8310,8320,8320,8310,111
20231215,132100,763685440,8320,8320,8320,8320,44
20231215,132000,763319360,8320,8320,8320,8320,132
20231215,131900,762221120,8320,8320,8330,8320,77
20231215,131800,761580470,8320,8320,8320,8320,158
20231215,131700,760265910,8320,8330,8330,8320,297
20231215,131600,757793640,8320,8320,8320,8320,24
20231215,131500,757593960,8320,8320,8320,8320,125
20231215,131400,756553960,8320,8320,8320,8320,45
20231215,131300,756179560,8320,8320,8330,8320,109
20231215,131200,755272670,8320,8320,8320,8320,85
20231215,131100,754565470,8320,8320,8320,8320,98
20231215,131000,753750110,8320,8330,8330,8320,84
20231215,130900,753050630,8330,8330,8330,8330,149
20231215,130800,751809460,8330,8330,8330,8330,78
20231215,130700,751159720,8330,8330,8330,8330,45
20231215,130600,750784870,8330,8340,8340,8330,58
20231215,130500,750301710,8340,8350,8350,8340,214
20231215,130400,748515380,8350,8350,8350,8350,110
20231215,130300,747596880,8350,8350,8350,8350,144
20231215,130200,746394480,8350,8350,8350,8350,170
20231215,130100,744974980,8350,8360,8360,8350,785
20231215,130000,738412620,8360,8360,8370,8360,428
20231215,125900,734834490,8360,8360,8360,8360,167
20231215,125800,733438370,8360,8360,8360,8360,74
20231215,125700,732819730,8360,8370,8370,8360,261
20231215,125600,730636490,8370,8360,8370,8360,341
20231215,125500,727785530,8360,8360,8360,8360,246
20231215,125400,725728970,8360,8360,8360,8360,24
20231215,125300,725528330,8360,8360,8360,8360,77
20231215,125200,724884610,8380,8360,8380,8360,97
20231215,125100,724073670,8360,8360,8360,8360,86
20231215,125000,723354710,8360,8360,8360,8360,166
20231215,124900,721966950,8360,8360,8360,8360,92
20231215,124800,721197830,8360,8360,8360,8360,199
20231215,124700,719534190,8360,8360,8360,8360,24
20231215,124600,719333550,8360,8370,8370,8360,238
20231215,124500,717343400,8370,8370,8380,8370,131
20231215,124400,716246880,8370,8370,8370,8370,199
20231215,124300,714581250,8370,8370,8370,8370,123
20231215,124200,713551740,8370,8370,8370,8370,117
20231215,124100,712572450,8370,8370,8370,8370,44
20231215,124000,712204170,8370,8380,8380,8370,436
20231215,123900,708550740,8380,8380,8380,8380,523
20231215,123800,704168000,8380,8380,8380,8380,44
20231215,123700,703799280,8380,8380,8380,8380,78
20231215,123600,703145640,8380,8380,8380,8380,25
20231215,123500,702936140,8390,8370,8390,8370,146
20231215,123400,701712770,8370,8380,8380,8370,87
20231215,123300,700983950,8380,8380,8380,8380,57
20231215,123200,700506290,8380,8420,8420,8380,136
20231215,123100,699366410,8380,8380,8380,8380,53
20231215,123000,698922270,8380,8380,8380,8380,166
20231215,122900,697531190,8380,8380,8380,8380,61
20231215,122800,697020010,8380,8390,8420,8380,98
20231215,122700,696198560,8380,8380,8390,8380,52
20231215,122600,695762760,8380,8380,8390,8380,112
20231215,122500,694824100,8380,8390,8390,8380,58
20231215,122400,694337960,8390,8380,8390,8380,67
20231215,122300,693776410,8380,8380,8380,8380,143
20231215,122200,692578070,8380,8380,8390,8380,265
20231215,122100,690357150,8390,8390,8390,8390,40
20231215,122000,690021550,8380,8380,8390,8380,202
20231215,121900,688327590,8390,8390,8390,8390,74
20231215,121800,687706730,8390,8390,8390,8390,24
20231215,121700,687505370,8390,8390,8390,8390,103
20231215,121600,686641200,8420,8380,8420,8380,70
20231215,121500,686054290,8390,8390,8390,8390,53
20231215,121400,685609620,8390,8390,8390,8390,44
20231215,121300,685240460,8390,8420,8420,8390,78
20231215,121200,684586010,8390,8380,8390,8380,130
20231215,121100,683496320,8390,8380,8390,8380,66
20231215,121000,682943140,8390,8390,8390,8380,76
20231215,120900,682305940,8380,8380,8390,8380,204
20231215,120800,680596320,8380,8380,8380,8380,33
20231215,120700,680319780,8380,8380,8380,8380,74
20231215,120600,679699660,8380,8390,8390,8380,133
20231215,120500,678584930,8390,8380,8390,8380,449
20231215,120400,674819490,8380,8380,8380,8380,83
20231215,120300,674123950,8390,8390,8390,8390,100
20231215,120200,673284950,8380,8380,8380,8380,235
20231215,120100,671315650,8380,8380,8380,8380,51
20231215,120000,670888270,8380,8390,8390,8380,179
20231215,115900,669387110,8380,8380,8380,8380,159
20231215,115800,668054690,8380,8380,8380,8380,138
20231215,115700,666898250,8380,8390,8390,8380,249
20231215,115600,664811330,8380,8380,8380,8380,181
20231215,115500,663294550,8380,8380,8380,8380,77
20231215,115400,662649290,8380,8380,8380,8380,68
20231215,115300,662079450,8380,8380,8380,8380,93
20231215,115200,661300110,8380,8380,8380,8380,127
20231215,115100,660235850,8380,8380,8390,8380,225
20231215,115000,658350340,8380,8390,8390,8380,25
20231215,114900,658140830,8380,8390,8390,8380,259
20231215,114800,655969910,8390,8390,8390,8380,44
20231215,114700,655601080,8380,8380,8390,8380,76
20231215,114600,654964120,8380,8380,8380,8380,110
20231215,114500,654042320,8380,8380,8380,8380,92
20231215,114400,653271360,8390,8390,8420,8380,56
20231215,114300,652801730,8420,8380,8420,8380,21
20231215,114200,652625710,8380,8380,8420,8380,227
20231215,114100,650723330,8420,8380,8420,8380,55
20231215,114000,650262270,8440,8440,8440,8440,0
20231215,113900,650262270,8440,8380,8440,8380,180
20231215,113800,648753570,8380,8380,8380,8380,1
20231215,113700,648745190,8370,8380,8380,8370,78
20231215,113600,648092130,8450,8370,8450,8360,258
20231215,113500,645932750,8370,8390,8390,8370,732
20231215,113400,639798790,8380,8380,8380,8380,68
20231215,113300,639228950,8390,8380,8390,8380,152
20231215,113200,637954730,8380,8380,8380,8380,50
20231215,113100,637535730,8390,8390,8390,8380,69
20231215,113000,636957060,8410,8410,8410,8410,1
20231215,112900,636948650,8390,8400,8410,8390,504
20231215,112800,632715950,8410,8400,8410,8400,35
20231215,112700,632421930,8410,8400,8410,8400,25
20231215,112600,632211920,8450,8410,8450,8400,168
20231215,112500,630799290,8450,8450,8450,8450,1
20231215,112400,630790840,8410,8410,8450,8410,351
20231215,112300,627838890,8450,8410,8450,8400,176
20231215,112200,626359230,8450,8400,8450,8400,71
20231215,112100,625761890,8450,8400,8450,8400,52
20231215,112000,625324990,8450,8400,8450,8400,391
20231215,111900,622039790,8400,8390,8400,8390,159
20231215,111800,620705740,8400,8390,8400,8390,26
20231215,111700,620487590,8390,8390,8400,8390,59
20231215,111600,619992570,8400,8390,8400,8390,92
20231215,111500,619220670,8400,8390,8400,8390,33
20231215,111400,618943790,8400,8400,8400,8390,51
20231215,111300,618515870,8390,8380,8400,8380,145
20231215,111200,617300620,8400,8400,8400,8400,21
20231215,111100,617124220,8400,8390,8400,8380,87
20231215,111000,616394280,8400,8390,8400,8390,43
20231215,110900,616033500,8390,8390,8390,8380,73
20231215,110800,615421730,8400,8380,8400,8370,901
20231215,110700,607871790,8380,8370,8380,8370,365
20231215,110600,604813140,8360,8380,8380,8360,161
20231215,110500,603466940,8370,8370,8370,8370,21
20231215,110400,603291170,8370,8370,8370,8370,233
20231215,110300,601340960,8370,8360,8370,8360,242
20231215,110200,599316340,8370,8370,8370,8370,22
20231215,110100,599132200,8380,8400,8400,8380,468
20231215,110000,595201420,8400,8400,8400,8400,21
20231215,105900,595025020,8400,8410,8410,8400,206
20231215,105800,593293620,8410,8400,8410,8400,60
20231215,105700,592789520,8400,8410,8410,8400,301
20231215,105600,590260510,8410,8420,8450,8400,348
20231215,105500,587329260,8430,8370,8440,8370,1007
20231215,105400,578854680,8370,8390,8390,8370,63
20231215,105300,578327130,8400,8380,8400,8360,246
20231215,105200,576266200,8380,8370,8380,8370,112
20231215,105100,575327700,8370,8340,8370,8340,678
20231215,105000,569664950,8340,8340,8340,8340,45
20231215,104900,569289650,8340,8350,8350,8340,163
20231215,104800,567929220,8340,8340,8350,8340,334
20231215,104700,565143610,8350,8350,8360,8350,318
20231215,104600,562488260,8350,8360,8360,8350,409
20231215,104500,559070490,8360,8360,8360,8360,81
20231215,104400,558393330,8360,8360,8360,8360,77
20231215,104300,557749610,8350,8360,8360,8350,126
20231215,104200,556696490,8360,8360,8360,8360,643
20231215,104100,551321010,8360,8370,8370,8360,586
20231215,104000,546419070,8370,8360,8370,8360,115
20231215,103900,545457280,8360,8370,8370,8360,95
20231215,103800,544662690,8370,8370,8370,8360,36
20231215,103700,544361620,8360,8360,8360,8360,55
20231215,103600,543901820,8360,8370,8370,8360,263
20231215,103500,541701210,8370,8390,8390,8370,270
20231215,103400,539439280,8380,8390,8390,8380,59
20231215,103300,538944560,8390,8390,8390,8380,352
20231215,103200,535993130,8390,8390,8400,8390,121
20231215,103100,534977930,8390,8400,8400,8390,171
20231215,103000,533543210,8390,8400,8400,8390,143
20231215,102900,532342590,8410,8410,8410,8410,105
20231215,102800,531459540,8400,8420,8420,8400,638
20231215,102700,526095140,8420,8420,8420,8420,1
20231215,102600,526086720,8420,8430,8460,8410,686
20231215,102500,520313210,8420,8420,8420,8420,83
20231215,102400,519614350,8420,8420,8420,8420,66
20231215,102300,519058630,8420,8440,8440,8420,183
20231215,102200,517516670,8440,8410,8440,8410,148
20231215,102100,516269390,8440,8440,8440,8420,645
20231215,102000,510830030,8450,8460,8460,8450,134
20231215,101900,509697700,8450,8460,8460,8450,123
20231215,101800,508657440,8460,8450,8460,8450,160
20231215,101700,507304290,8450,8450,8460,8450,237
20231215,101600,505301140,8460,8460,8460,8460,72
20231215,101500,504692020,8460,8460,8460,8460,74
20231215,101400,504065980,8460,8460,8470,8460,217
20231215,101300,502230130,8460,8470,8470,8460,149
20231215,101200,500968870,8470,8470,8470,8470,45
20231215,101100,500587720,8510,8500,8510,8470,248
20231215,101000,498483390,8490,8510,8510,8490,306
20231215,100900,495882430,8510,8510,8510,8510,29
20231215,100800,495635640,8490,8510,8510,8490,189
20231215,100700,494028810,8510,8480,8510,8480,98
20231215,100600,493196240,8490,8490,8490,8490,553
20231215,100500,488501270,8500,8500,8500,8500,272
20231215,100400,486189270,8550,8500,8550,8500,54
20231215,100300,485730170,8500,8530,8530,8500,377
20231215,100200,482517640,8530,8550,8550,8530,988
20231215,100100,474079230,8560,8570,8580,8560,228
20231215,100000,472126550,8580,8600,8600,8580,100
20231215,095900,471267430,8620,8580,8620,8580,1075
20231215,095800,462018830,8580,8560,8600,8560,177
20231215,095700,460499830,8560,8590,8590,8550,1174
20231215,095600,450448730,8580,8600,8600,8580,326
20231215,095500,447648840,8600,8610,8610,8600,163
20231215,095400,446245900,8610,8620,8620,8610,91
20231215,095300,445461680,8620,8640,8640,8620,321
20231215,095200,442691250,8640,8640,8640,8640,444
20231215,095100,438855090,8650,8650,8650,8650,25
20231215,095000,438638840,8650,8640,8710,8640,202
20231215,094900,436890300,8640,8690,8690,8640,421
20231215,094800,433246250,8690,8690,8690,8690,59
20231215,094700,432733540,8690,8700,8700,8690,598
20231215,094600,427531060,8700,8700,8700,8700,876
20231215,094500,419909860,8700,8700,8710,8700,274
20231215,094400,417523440,8700,8700,8700,8700,16
20231215,094300,417384240,8700,8690,8700,8680,694
20231215,094200,411358800,8690,8700,8700,8690,1218
20231215,094100,400764380,8700,8740,8740,8700,539
20231215,094000,396073920,8740,8740,8750,8740,147
20231215,093900,394788380,8740,8720,8750,8720,439
20231215,093800,390950480,8720,8720,8720,8710,190
20231215,093700,389294650,8720,8720,8720,8690,856
20231215,093600,381831160,8720,8720,8740,8710,1769
20231215,093500,366401550,8720,8650,8720,8650,2705
20231215,093400,342842050,8650,8680,8680,8650,846
20231215,093300,335520450,8680,8680,8680,8680,193
20231215,093200,333845210,8690,8710,8710,8650,1185
20231215,093100,323542170,8710,8710,8720,8700,1410
20231215,093000,311253160,8710,8710,8710,8690,404
20231215,092900,307737610,8710,8700,8710,8700,1224
20231215,092800,297078830,8720,8690,8720,8690,448
20231215,092700,293182130,8700,8700,8700,8700,359
20231215,092600,290058830,8720,8720,8720,8710,4972
20231215,092500,246706930,8720,8720,8720,8680,4122
20231215,092400,210766560,8720,8700,8780,8660,4179
20231215,092300,174372450,8700,8610,8740,8610,6891
20231215,092200,114683390,8610,8560,8610,8560,171
20231215,092100,113211870,8560,8590,8620,8560,1503
20231215,092000,100286710,8580,8500,8580,8500,1437
20231215,091900,88037630,8550,8540,8550,8520,1704
20231215,091800,73482770,8540,8490,8540,8470,1323
20231215,091700,62250070,8470,8470,8480,8470,1846
20231215,091600,46601580,8460,8410,8460,8410,863
20231215,091500,39321120,8410,8400,8410,8400,164
20231215,091400,37943400,8410,8410,8410,8410,396
20231215,091300,34613040,8410,8410,8410,8410,22
20231215,091200,34428020,8420,8400,8420,8400,150
20231215,091100,33165340,8400,8390,8400,8360,690
20231215,091000,27378690,8390,8370,8390,8360,373
20231215,090900,24256460,8360,8330,8360,8330,459
20231215,090800,20427030,8340,8340,8340,8340,0
20231215,090700,20427030,8340,8340,8340,8340,159
20231215,090600,19100970,8350,8340,8350,8340,40
20231215,090500,18767360,8340,8300,8340,8300,11
20231215,090400,18675660,8300,8300,8300,8300,100
20231215,090300,17845660,8300,8280,8300,8250,539
20231215,090200,13394180,8250,8330,8330,8250,875
20231215,090100,6133420,8330,8330,8330,8330,32
20231215,090000,5866860,8310,8310,8310,8310,375
Reference in New Issue Copy Permalink