ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/122310/min/candle-20231212.csv

676 lines
33 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
20231212,201300,4221380640,6800,6800,6800,6800,4599
20231212,201200,4221380640,6800,6800,6800,6800,0
20231212,201100,4221380640,6800,6800,6800,6800,0
20231212,201000,4221380640,6800,6800,6800,6800,0
20231212,200900,4221380640,6800,6800,6800,6800,0
20231212,200800,4221380640,6800,6800,6800,6800,0
20231212,200700,4221380640,6800,6800,6800,6800,0
20231212,200600,4221380640,6800,6800,6800,6800,0
20231212,200500,4221380640,6800,6800,6800,6800,0
20231212,200400,4221380640,6800,6800,6800,6800,0
20231212,200300,4221380640,6800,6800,6800,6800,0
20231212,200200,4221380640,6800,6800,6800,6800,0
20231212,200100,4221380640,6800,6800,6800,6800,0
20231212,200000,4221380640,6800,6800,6800,6800,0
20231212,195900,4221380640,6800,6800,6800,6800,0
20231212,195800,4221380640,6800,6800,6800,6800,0
20231212,195700,4221380640,6800,6800,6800,6800,0
20231212,195600,4221380640,6800,6800,6800,6800,0
20231212,195500,4221380640,6800,6800,6800,6800,0
20231212,195400,4221380640,6800,6800,6800,6800,0
20231212,195300,4221380640,6800,6800,6800,6800,0
20231212,195200,4221380640,6800,6800,6800,6800,0
20231212,195100,4221380640,6800,6800,6800,6800,0
20231212,195000,4221380640,6800,6800,6800,6800,0
20231212,194900,4221380640,6800,6800,6800,6800,0
20231212,194800,4221380640,6800,6800,6800,6800,0
20231212,194700,4221380640,6800,6800,6800,6800,0
20231212,194600,4221380640,6800,6800,6800,6800,0
20231212,194500,4221380640,6800,6800,6800,6800,0
20231212,194400,4221380640,6800,6800,6800,6800,0
20231212,194300,4221380640,6800,6800,6800,6800,4599
20231212,194200,4221380640,6800,6800,6800,6800,0
20231212,194100,4221380640,6800,6800,6800,6800,0
20231212,194000,4221380640,6800,6800,6800,6800,0
20231212,193900,4221380640,6800,6800,6800,6800,0
20231212,193800,4221380640,6800,6800,6800,6800,0
20231212,193700,4221380640,6800,6800,6800,6800,0
20231212,193600,4221380640,6800,6800,6800,6800,0
20231212,193500,4221380640,6800,6800,6800,6800,0
20231212,193400,4221380640,6800,6800,6800,6800,0
20231212,193300,4221380640,6800,6800,6800,6800,0
20231212,193200,4221380640,6800,6800,6800,6800,0
20231212,193100,4221380640,6800,6800,6800,6800,0
20231212,193000,4221380640,6800,6800,6800,6800,0
20231212,192900,4221380640,6800,6800,6800,6800,0
20231212,192800,4221380640,6800,6800,6800,6800,0
20231212,192700,4221380640,6800,6800,6800,6800,0
20231212,192600,4221380640,6800,6800,6800,6800,0
20231212,192500,4221380640,6800,6800,6800,6800,0
20231212,192400,4221380640,6800,6800,6800,6800,0
20231212,192300,4221380640,6800,6800,6800,6800,0
20231212,192200,4221380640,6800,6800,6800,6800,0
20231212,192100,4221380640,6800,6800,6800,6800,0
20231212,192000,4221380640,6800,6800,6800,6800,0
20231212,191900,4221380640,6800,6800,6800,6800,0
20231212,191800,4221380640,6800,6800,6800,6800,0
20231212,191700,4221380640,6800,6800,6800,6800,0
20231212,191600,4221380640,6800,6800,6800,6800,0
20231212,191500,4221380640,6800,6800,6800,6800,0
20231212,191400,4221380640,6800,6800,6800,6800,0
20231212,191300,4221380640,6800,6800,6800,6800,4599
20231212,191200,4221380640,6800,6800,6800,6800,0
20231212,191100,4221380640,6800,6800,6800,6800,0
20231212,191000,4221380640,6800,6800,6800,6800,0
20231212,190900,4221380640,6800,6800,6800,6800,0
20231212,190800,4221380640,6800,6800,6800,6800,0
20231212,190700,4221380640,6800,6800,6800,6800,0
20231212,190600,4221380640,6800,6800,6800,6800,0
20231212,190500,4221380640,6800,6800,6800,6800,0
20231212,190400,4221380640,6800,6800,6800,6800,0
20231212,190300,4221380640,6800,6800,6800,6800,0
20231212,190200,4221380640,6800,6800,6800,6800,0
20231212,190100,4221380640,6800,6800,6800,6800,0
20231212,190000,4221380640,6800,6800,6800,6800,0
20231212,185900,4221380640,6800,6800,6800,6800,0
20231212,185800,4221380640,6800,6800,6800,6800,0
20231212,185700,4221380640,6800,6800,6800,6800,0
20231212,185600,4221380640,6800,6800,6800,6800,0
20231212,185500,4221380640,6800,6800,6800,6800,0
20231212,185400,4221380640,6800,6800,6800,6800,0
20231212,185300,4221380640,6800,6800,6800,6800,0
20231212,185200,4221380640,6800,6800,6800,6800,0
20231212,185100,4221380640,6800,6800,6800,6800,0
20231212,185000,4221380640,6800,6800,6800,6800,0
20231212,184900,4221380640,6800,6800,6800,6800,0
20231212,184800,4221380640,6800,6800,6800,6800,0
20231212,184700,4221380640,6800,6800,6800,6800,0
20231212,184600,4221380640,6800,6800,6800,6800,0
20231212,184500,4221380640,6800,6800,6800,6800,0
20231212,184400,4221380640,6800,6800,6800,6800,0
20231212,184300,4221380640,6800,6800,6800,6800,4599
20231212,184200,4221380640,6800,6800,6800,6800,0
20231212,184100,4221380640,6800,6800,6800,6800,0
20231212,184000,4221380640,6800,6800,6800,6800,0
20231212,183900,4221380640,6800,6800,6800,6800,0
20231212,183800,4221380640,6800,6800,6800,6800,0
20231212,183700,4221380640,6800,6800,6800,6800,0
20231212,183600,4221380640,6800,6800,6800,6800,0
20231212,183500,4221380640,6800,6800,6800,6800,0
20231212,183400,4221380640,6800,6800,6800,6800,0
20231212,183300,4221380640,6800,6800,6800,6800,0
20231212,183200,4221380640,6800,6800,6800,6800,0
20231212,183100,4221380640,6800,6800,6800,6800,0
20231212,183000,4221380640,6800,6800,6800,6800,0
20231212,182900,4221380640,6800,6800,6800,6800,0
20231212,182800,4221380640,6800,6800,6800,6800,0
20231212,182700,4221380640,6800,6800,6800,6800,0
20231212,182600,4221380640,6800,6800,6800,6800,0
20231212,182500,4221380640,6800,6800,6800,6800,0
20231212,182400,4221380640,6800,6800,6800,6800,0
20231212,182300,4221380640,6800,6800,6800,6800,0
20231212,182200,4221380640,6800,6800,6800,6800,0
20231212,182100,4221380640,6800,6800,6800,6800,0
20231212,182000,4221380640,6800,6800,6800,6800,0
20231212,181900,4221380640,6800,6800,6800,6800,0
20231212,181800,4221380640,6800,6800,6800,6800,0
20231212,181700,4221380640,6800,6800,6800,6800,0
20231212,181600,4221380640,6800,6800,6800,6800,0
20231212,181500,4221380640,6800,6800,6800,6800,0
20231212,181400,4221380640,6800,6800,6800,6800,0
20231212,181300,4221380640,6800,6800,6800,6800,4599
20231212,181200,4221380640,6800,6800,6800,6800,0
20231212,181100,4221380640,6800,6800,6800,6800,0
20231212,181000,4221380640,6800,6800,6800,6800,0
20231212,180900,4221380640,6800,6800,6800,6800,0
20231212,180800,4221380640,6800,6800,6800,6800,0
20231212,180700,4221380640,6800,6800,6800,6800,0
20231212,180600,4221380640,6800,6800,6800,6800,0
20231212,180500,4221380640,6800,6800,6800,6800,0
20231212,180400,4221380640,6800,6800,6800,6800,0
20231212,180300,4221380640,6800,6800,6800,6800,0
20231212,180200,4221380640,6800,6800,6800,6800,0
20231212,180100,4221380640,6800,6800,6800,6800,0
20231212,180000,4221380640,6800,6800,6800,6800,0
20231212,175900,4221380640,6800,6800,6800,6800,0
20231212,175800,4221380640,6800,6800,6800,6800,0
20231212,175700,4221380640,6800,6800,6800,6800,0
20231212,175600,4221380640,6800,6800,6800,6800,0
20231212,175500,4221380640,6800,6800,6800,6800,0
20231212,175400,4221380640,6800,6800,6800,6800,0
20231212,175300,4221380640,6800,6800,6800,6800,0
20231212,175200,4221380640,6800,6800,6800,6800,0
20231212,175100,4221380640,6800,6800,6800,6800,0
20231212,175000,4221380640,6800,6800,6800,6800,0
20231212,174900,4221380640,6800,6800,6800,6800,0
20231212,174800,4221380640,6800,6800,6800,6800,0
20231212,174700,4221380640,6800,6800,6800,6800,0
20231212,174600,4221380640,6800,6800,6800,6800,0
20231212,174500,4221380640,6800,6800,6800,6800,0
20231212,174400,4221380640,6800,6800,6800,6800,0
20231212,174300,4221380640,6800,6800,6800,6800,4599
20231212,174200,4221380640,6800,6800,6800,6800,0
20231212,174100,4221380640,6800,6800,6800,6800,0
20231212,174000,4221380640,6800,6800,6800,6800,0
20231212,173900,4221380640,6800,6800,6800,6800,0
20231212,173800,4221380640,6800,6800,6800,6800,0
20231212,173700,4221380640,6800,6800,6800,6800,0
20231212,173600,4221380640,6800,6800,6800,6800,0
20231212,173500,4221380640,6800,6800,6800,6800,0
20231212,173400,4221380640,6800,6800,6800,6800,0
20231212,173300,4221380640,6800,6800,6800,6800,0
20231212,173200,4221380640,6800,6800,6800,6800,0
20231212,173100,4221380640,6800,6800,6800,6800,0
20231212,173000,4221380640,6800,6800,6800,6800,0
20231212,172900,4221380640,6800,6800,6800,6800,0
20231212,172800,4221380640,6800,6800,6800,6800,0
20231212,172700,4221380640,6800,6800,6800,6800,0
20231212,172600,4221380640,6800,6800,6800,6800,0
20231212,172500,4221380640,6800,6800,6800,6800,0
20231212,172400,4221380640,6800,6800,6800,6800,0
20231212,172300,4221380640,6800,6800,6800,6800,0
20231212,172200,4221380640,6800,6800,6800,6800,0
20231212,172100,4221380640,6800,6800,6800,6800,0
20231212,172000,4221380640,6800,6800,6800,6800,0
20231212,171900,4221380640,6800,6800,6800,6800,0
20231212,171800,4221380640,6800,6800,6800,6800,0
20231212,171700,4221380640,6800,6800,6800,6800,0
20231212,171600,4221380640,6800,6800,6800,6800,0
20231212,171500,4221380640,6800,6800,6800,6800,0
20231212,171400,4221380640,6800,6800,6800,6800,0
20231212,171300,4221380640,6800,6800,6800,6800,4599
20231212,171200,4221380640,6800,6800,6800,6800,0
20231212,171100,4221380640,6800,6800,6800,6800,0
20231212,171000,4221380640,6800,6800,6800,6800,0
20231212,170900,4221380640,6800,6800,6800,6800,0
20231212,170800,4221380640,6800,6800,6800,6800,0
20231212,170700,4221380640,6800,6800,6800,6800,0
20231212,170600,4221380640,6800,6800,6800,6800,0
20231212,170500,4221380640,6800,6800,6800,6800,0
20231212,170400,4221380640,6800,6800,6800,6800,0
20231212,170300,4221380640,6800,6800,6800,6800,0
20231212,170200,4221380640,6800,6800,6800,6800,0
20231212,170100,4221380640,6800,6800,6800,6800,0
20231212,170000,4221380640,6800,6800,6800,6800,0
20231212,165900,4221380640,6800,6800,6800,6800,0
20231212,165800,4221380640,6800,6800,6800,6800,0
20231212,165700,4221380640,6800,6800,6800,6800,0
20231212,165600,4221380640,6800,6800,6800,6800,0
20231212,165500,4221380640,6800,6800,6800,6800,0
20231212,165400,4221380640,6800,6800,6800,6800,0
20231212,165300,4221380640,6800,6800,6800,6800,0
20231212,165200,4221380640,6800,6800,6800,6800,0
20231212,165100,4221380640,6800,6800,6800,6800,0
20231212,165000,4221380640,6800,6800,6800,6800,0
20231212,164900,4221380640,6800,6800,6800,6800,0
20231212,164800,4221380640,6800,6800,6800,6800,0
20231212,164700,4221380640,6800,6800,6800,6800,0
20231212,164600,4221380640,6800,6800,6800,6800,0
20231212,164500,4221380640,6800,6800,6800,6800,0
20231212,164400,4221380640,6800,6800,6800,6800,0
20231212,164300,4221380640,6800,6800,6800,6800,4599
20231212,164200,4221380640,6800,6800,6800,6800,0
20231212,164100,4221380640,6800,6800,6800,6800,0
20231212,164000,4221380640,6800,6800,6800,6800,0
20231212,163900,4221380640,6800,6800,6800,6800,0
20231212,163800,4221380640,6800,6800,6800,6800,0
20231212,163700,4221380640,6800,6800,6800,6800,0
20231212,163600,4221380640,6800,6800,6800,6800,0
20231212,163500,4221380640,6800,6800,6800,6800,0
20231212,163400,4221380640,6800,6800,6800,6800,0
20231212,163300,4221380640,6800,6800,6800,6800,0
20231212,163200,4221380640,6800,6800,6800,6800,0
20231212,163100,4221380640,6800,6800,6800,6800,0
20231212,163000,4221380640,6800,6800,6800,6800,0
20231212,162900,4221380640,6800,6800,6800,6800,0
20231212,162800,4221380640,6800,6800,6800,6800,0
20231212,162700,4221380640,6800,6800,6800,6800,0
20231212,162600,4221380640,6800,6800,6800,6800,0
20231212,162500,4221380640,6800,6800,6800,6800,0
20231212,162400,4221380640,6800,6800,6800,6800,0
20231212,162300,4221380640,6800,6800,6800,6800,0
20231212,162200,4221380640,6800,6800,6800,6800,0
20231212,162100,4221380640,6800,6800,6800,6800,0
20231212,162000,4221380640,6800,6800,6800,6800,0
20231212,161900,4221380640,6800,6800,6800,6800,0
20231212,161800,4221380640,6800,6800,6800,6800,0
20231212,161700,4221380640,6800,6800,6800,6800,0
20231212,161600,4221380640,6800,6800,6800,6800,0
20231212,161500,4221380640,6800,6800,6800,6800,0
20231212,161400,4221380640,6800,6800,6800,6800,0
20231212,161300,4221380640,6800,6800,6800,6800,4599
20231212,161200,4221380640,6800,6800,6800,6800,0
20231212,161100,4221380640,6800,6800,6800,6800,0
20231212,161000,4221380640,6800,6800,6800,6800,0
20231212,160900,4221380640,6800,6800,6800,6800,0
20231212,160800,4221380640,6800,6800,6800,6800,0
20231212,160700,4221380640,6800,6800,6800,6800,0
20231212,160600,4221380640,6800,6800,6800,6800,0
20231212,160500,4221380640,6800,6800,6800,6800,0
20231212,160400,4221380640,6800,6800,6800,6800,0
20231212,160300,4221380640,6800,6800,6800,6800,0
20231212,160200,4221380640,6800,6800,6800,6800,0
20231212,160100,4221380640,6800,6800,6800,6800,0
20231212,160000,4221380640,6800,6800,6800,6800,0
20231212,155900,4221380640,6800,6800,6800,6800,0
20231212,155800,4221380640,6800,6800,6800,6800,0
20231212,155700,4221380640,6800,6800,6800,6800,0
20231212,155600,4221380640,6800,6800,6800,6800,0
20231212,155500,4221380640,6800,6800,6800,6800,0
20231212,155400,4221380640,6800,6800,6800,6800,0
20231212,155300,4221380640,6800,6800,6800,6800,0
20231212,155200,4221380640,6800,6800,6800,6800,0
20231212,155100,4221380640,6800,6800,6800,6800,0
20231212,155000,4221380640,6800,6800,6800,6800,0
20231212,154900,4221380640,6800,6800,6800,6800,0
20231212,154800,4221380640,6800,6800,6800,6800,0
20231212,154700,4221380640,6800,6800,6800,6800,0
20231212,154600,4221380640,6800,6800,6800,6800,0
20231212,154500,4221380640,6800,6800,6800,6800,0
20231212,154400,4221380640,6800,6800,6800,6800,0
20231212,154300,4221380640,6800,6800,6800,6800,4599
20231212,154200,4221380640,6800,6800,6800,6800,0
20231212,154100,4221380640,6800,6800,6800,6800,0
20231212,154000,4221380640,6800,6800,6800,6800,0
20231212,153900,4221380640,6800,6800,6800,6800,0
20231212,153800,4221380640,6800,6800,6800,6800,0
20231212,153700,4221380640,6800,6800,6800,6800,0
20231212,153600,4221380640,6800,6800,6800,6800,0
20231212,153500,4221380640,6800,6800,6800,6800,0
20231212,153400,4221380640,6800,6800,6800,6800,0
20231212,153300,4221380640,6800,6800,6800,6800,0
20231212,153200,4221380640,6800,6800,6800,6800,0
20231212,153100,4221380640,6800,6800,6800,6800,0
20231212,153000,4221380640,6800,6800,6800,6800,4599
20231212,152900,4190107440,6800,6800,6800,6800,0
20231212,152800,4190107440,6800,6800,6800,6800,0
20231212,152700,4190107440,6800,6800,6800,6800,0
20231212,152600,4190107440,6800,6800,6800,6800,0
20231212,152500,4190107440,6800,6800,6800,6800,0
20231212,152400,4190107440,6800,6800,6800,6800,0
20231212,152300,4190107440,6800,6800,6800,6800,0
20231212,152200,4190107440,6800,6800,6800,6800,0
20231212,152100,4190107440,6800,6800,6800,6800,0
20231212,152000,4190107440,6800,6800,6800,6800,0
20231212,151900,4190107440,6800,6810,6810,6790,310
20231212,151800,4188000470,6810,6790,6820,6780,2861
20231212,151700,4168566470,6810,6800,6810,6780,1411
20231212,151600,4158991470,6790,6800,6800,6790,400
20231212,151500,4156273770,6810,6810,6810,6810,1
20231212,151400,4156266960,6820,6800,6820,6800,10
20231212,151300,4156198780,6800,6810,6810,6800,2999
20231212,151200,4135803800,6820,6820,6820,6820,0
20231212,151100,4135803800,6820,6820,6820,6820,64
20231212,151000,4135367320,6810,6820,6820,6810,266
20231212,150900,4133553210,6840,6820,6840,6820,32
20231212,150800,4133334930,6820,6820,6820,6820,305
20231212,150700,4131254830,6820,6820,6820,6820,13
20231212,150600,4131166170,6840,6810,6840,6810,46
20231212,150500,4130852250,6810,6820,6820,6810,99
20231212,150400,4130178000,6850,6850,6850,6850,50
20231212,150300,4129835500,6850,6850,6850,6850,0
20231212,150200,4129835500,6850,6850,6850,6850,300
20231212,150100,4127780500,6850,6850,6850,6850,0
20231212,150000,4127780500,6850,6810,6850,6810,405
20231212,145900,4125007360,6830,6820,6830,6810,186
20231212,145800,4123737630,6820,6820,6820,6820,31
20231212,145700,4123526210,6820,6820,6820,6820,1
20231212,145600,4123519390,6820,6820,6820,6820,0
20231212,145500,4123519390,6820,6800,6820,6800,227
20231212,145400,4121975750,6800,6820,6820,6800,2354
20231212,145300,4105966260,6820,6810,6820,6800,3294
20231212,145200,4083558240,6810,6820,6820,6810,51
20231212,145100,4083210920,6810,6810,6810,6810,0
20231212,145000,4083210920,6810,6810,6810,6810,387
20231212,144900,4080575450,6810,6810,6810,6810,300
20231212,144800,4078532450,6810,6810,6820,6810,116
20231212,144700,4077742480,6820,6820,6820,6820,54
20231212,144600,4077374200,6820,6810,6820,6810,458
20231212,144500,4074255000,6820,6820,6820,6820,405
20231212,144400,4071492900,6820,6820,6820,6820,366
20231212,144300,4068996780,6810,6810,6810,6810,156
20231212,144200,4067934420,6810,6810,6820,6800,257
20231212,144100,4066185060,6820,6820,6820,6820,0
20231212,144000,4066185060,6820,6820,6820,6800,2710
20231212,143900,4047740740,6820,6820,6820,6820,21
20231212,143800,4047597520,6820,6820,6820,6820,558
20231212,143700,4043791960,6840,6840,6840,6840,0
20231212,143600,4043791960,6840,6830,6840,6830,232
20231212,143500,4042205180,6820,6820,6820,6820,1009
20231212,143400,4035323800,6810,6820,6820,6810,150
20231212,143300,4034301300,6820,6820,6830,6820,1227
20231212,143200,4025931070,6820,6820,6820,6820,48
20231212,143100,4025603710,6800,6800,6800,6800,0
20231212,143000,4025603710,6800,6810,6810,6800,5001
20231212,142900,3991593150,6810,6810,6810,6810,0
20231212,142800,3991593150,6810,6810,6810,6810,0
20231212,142700,3991593150,6810,6810,6810,6810,369
20231212,142600,3989080260,6810,6810,6810,6810,5
20231212,142500,3989046210,6810,6810,6810,6810,0
20231212,142400,3989046210,6810,6810,6810,6800,2542
20231212,142300,3971755190,6810,6820,6820,6810,1228
20231212,142200,3963380490,6830,6830,6830,6830,20
20231212,142100,3963243890,6830,6830,6830,6830,10
20231212,142000,3963175590,6830,6850,6850,6830,1751
20231212,141900,3951215530,6840,6840,6840,6840,4
20231212,141800,3951188170,6840,6830,6840,6830,25
20231212,141700,3951017180,6830,6830,6830,6830,944
20231212,141600,3944569660,6830,6850,6850,6830,1057
20231212,141500,3937350250,6850,6850,6850,6850,1
20231212,141400,3937343400,6850,6850,6860,6850,91
20231212,141300,3936719180,6860,6850,6860,6850,4
20231212,141200,3936691750,6850,6850,6850,6850,1
20231212,141100,3936684900,6850,6830,6850,6830,197
20231212,141000,3935336780,6830,6830,6830,6830,0
20231212,140900,3935336780,6830,6800,6830,6800,3556
20231212,140800,3911086350,6800,6790,6800,6790,390
20231212,140700,3908435770,6790,6790,6790,6790,527
20231212,140600,3904857440,6800,6800,6800,6790,1285
20231212,140500,3896125440,6800,6820,6820,6800,1450
20231212,140400,3886254240,6820,6830,6830,6820,116
20231212,140300,3885463100,6830,6830,6830,6830,444
20231212,140200,3882430580,6810,6810,6830,6810,396
20231212,140100,3879733360,6810,6810,6810,6780,10166
20231212,140000,3810788370,6800,6820,6830,6800,5221
20231212,135900,3775252780,6820,6840,6860,6810,6089
20231212,135800,3733690420,6840,6840,6880,6830,5747
20231212,135700,3694387660,6880,6880,6890,6850,5346
20231212,135600,3657728570,6890,6890,6890,6890,1
20231212,135500,3657721680,6890,6880,6890,6880,264
20231212,135400,3655902730,6870,6870,6870,6870,0
20231212,135300,3655902730,6870,6870,6870,6870,1328
20231212,135200,3646779370,6870,6870,6870,6870,1080
20231212,135100,3639359770,6870,6880,6890,6860,599
20231212,135000,3635234770,6870,6870,6870,6860,1068
20231212,134900,3627897660,6870,6870,6870,6860,2054
20231212,134800,3613795000,6870,6880,6880,6870,5716
20231212,134700,3574526070,6870,6860,6870,6860,9213
20231212,134600,3511240930,6860,6880,6880,6860,9066
20231212,134500,3448940720,6900,6900,6920,6870,313
20231212,134400,3446789570,6920,6920,6930,6880,4063
20231212,134300,3418812910,6930,6900,6930,6900,311
20231212,134200,3416664760,6900,6910,6910,6900,339
20231212,134100,3414324590,6930,6930,6930,6930,0
20231212,134000,3414324590,6930,6910,6930,6910,4
20231212,133900,3414296910,6940,6920,6940,6890,2122
20231212,133800,3399662480,6940,6920,6950,6920,11
20231212,133700,3399586150,6920,6920,6920,6900,1570
20231212,133600,3388746130,6920,6930,6930,6920,4034
20231212,133500,3360827800,6940,6940,6940,6940,0
20231212,133400,3360827800,6940,6930,6940,6930,1104
20231212,133300,3353171400,6910,6930,6930,6890,16710
20231212,133200,3237804860,6940,6940,6960,6940,236
20231212,133100,3236166990,6940,6960,6960,6940,1001
20231212,133000,3229220030,6960,6960,6970,6960,57
20231212,132900,3228823300,6940,6950,6980,6940,7215
20231212,132800,3178749760,6980,6960,6980,6950,2106
20231212,132700,3164105430,6980,6980,6980,6980,0
20231212,132600,3164105430,6980,6980,6980,6980,29
20231212,132500,3163903010,6990,6980,6990,6980,521
20231212,132400,3160266230,6960,6960,6960,6960,1570
20231212,132300,3149339030,6990,6990,6990,6990,0
20231212,132200,3149339030,6990,6990,6990,6990,0
20231212,132100,3149339030,6990,6990,6990,6990,1
20231212,132000,3149332040,6960,6980,6980,6960,3000
20231212,131900,3128445750,6970,6970,6970,6970,0
20231212,131800,3128445750,6970,6970,6970,6970,620
20231212,131700,3124124350,6960,6960,6960,6960,0
20231212,131600,3124124350,6960,6960,6960,6960,0
20231212,131500,3124124350,6960,6970,6970,6960,599
20231212,131400,3119955290,6960,6980,6980,6960,1633
20231212,131300,3108574610,6980,6980,6980,6980,19
20231212,131200,3108441990,6970,6970,6970,6970,1
20231212,131100,3108435020,6980,6980,6980,6980,200
20231212,131000,3107039020,6970,6970,6970,6970,283
20231212,130900,3105066510,6970,6970,6970,6970,1
20231212,130800,3105059540,6980,6970,6980,6970,3
20231212,130700,3105038620,6980,6990,6990,6980,26
20231212,130600,3104857130,6980,6970,6980,6970,77
20231212,130500,3104320390,6990,6990,6990,6990,1
20231212,130400,3104313400,6970,6980,6980,6970,3000
20231212,130300,3083399670,7000,6990,7000,6990,70
20231212,130200,3082909690,7000,7000,7000,7000,0
20231212,130100,3082909690,7000,6980,7000,6980,605
20231212,130000,3078686720,6980,6980,6980,6980,0
20231212,125900,3078686720,6980,7000,7000,6980,240
20231212,125800,3077009520,7010,6990,7010,6990,5
20231212,125700,3076974500,6990,6990,6990,6990,379
20231212,125600,3074325290,7000,7000,7000,7000,1240
20231212,125500,3065645290,7010,7010,7010,7010,1
20231212,125400,3065638280,7000,7000,7000,7000,2
20231212,125300,3065624280,7010,7010,7010,7010,200
20231212,125200,3064222280,7010,7010,7010,7010,0
20231212,125100,3064222280,7010,6980,7010,6980,147
20231212,125000,3063195820,6980,6980,6980,6980,100
20231212,124900,3062497820,6970,6970,6970,6970,15
20231212,124800,3062393270,6990,6990,6990,6990,30
20231212,124700,3062183570,6990,6990,6990,6990,0
20231212,124600,3062183570,6990,6980,6990,6980,464
20231212,124500,3058942210,6980,7000,7000,6980,3644
20231212,124400,3033472210,7020,6990,7020,6990,570
20231212,124300,3029487860,6990,6990,7000,6990,4119
20231212,124200,3000694870,6990,6990,6990,6990,50
20231212,124100,3000345370,7000,6990,7000,6990,34
20231212,124000,3000107520,6980,6980,6980,6980,19
20231212,123900,2999974900,6980,6980,6990,6960,6768
20231212,123800,2952851930,6980,6980,6980,6980,37
20231212,123700,2952593670,6980,6980,6980,6980,0
20231212,123600,2952593670,6980,6980,6980,6980,9
20231212,123500,2952530850,6980,6980,6980,6980,0
20231212,123400,2952530850,6980,6990,6990,6980,5
20231212,123300,2952495910,6990,6990,6990,6990,0
20231212,123200,2952495910,6990,6990,6990,6990,1
20231212,123100,2952488920,7000,7000,7000,6990,258
20231212,123000,2950684090,7020,7020,7020,7020,0
20231212,122900,2950684090,7020,7020,7020,7020,0
20231212,122800,2950684090,7020,7020,7020,7020,1
20231212,122700,2950677070,7000,7010,7010,7000,3249
20231212,122600,2927932460,7030,7010,7030,7010,1146
20231212,122500,2919882470,7000,6990,7000,6990,565
20231212,122400,2915932570,6990,6990,6990,6980,502
20231212,122300,2912423680,6980,7000,7000,6980,3447
20231212,122200,2888339540,7000,7000,7000,7000,61
20231212,122100,2887912540,7000,7000,7000,7000,306
20231212,122000,2885770540,7000,7000,7000,7000,500
20231212,121900,2882270540,7000,7010,7010,7000,1684
20231212,121800,2870470540,7020,7040,7040,7020,511
20231212,121700,2866880700,7030,7030,7030,7030,611
20231212,121600,2862585370,7040,7040,7040,7040,837
20231212,121500,2856692890,7040,7040,7040,7040,0
20231212,121400,2856692890,7040,7030,7040,7030,100
20231212,121300,2855989390,7030,7030,7030,7030,1599
20231212,121200,2844748420,7030,7030,7030,7020,1673
20231212,121100,2832991890,7040,7040,7040,7040,5
20231212,121000,2832956690,7020,7040,7040,7020,501
20231212,120900,2829437540,7030,7030,7030,7030,63
20231212,120800,2828994650,7020,7010,7020,7010,371
20231212,120700,2826390730,7010,7000,7010,7000,671
20231212,120600,2821689920,7000,7010,7010,7000,53
20231212,120500,2821318420,7000,7000,7000,7000,0
20231212,120400,2821318420,7000,7040,7040,7000,3735
20231212,120300,2795115150,7040,7010,7040,7010,757
20231212,120200,2789808270,7020,7030,7030,7020,329
20231212,120100,2787496980,7030,7030,7030,7030,150
20231212,120000,2786442480,7030,7030,7030,7020,112
20231212,115900,2785655170,7040,7010,7040,7010,111
20231212,115800,2784876830,7010,7030,7030,7010,2749
20231212,115700,2765585760,7040,7040,7040,7040,0
20231212,115600,2765585760,7040,7020,7040,7020,756
20231212,115500,2760278570,7020,7020,7030,7020,1599
20231212,115400,2749052290,7020,7020,7020,7020,1
20231212,115300,2749045270,7020,7020,7020,7020,141
20231212,115200,2748055450,7030,7030,7030,7020,515
20231212,115100,2744435850,7030,7030,7030,7030,1059
20231212,115000,2736991080,7030,7030,7040,7030,1057
20231212,114900,2729556110,7040,7040,7040,7040,1
20231212,114800,2729549070,7040,7040,7040,7040,127
20231212,114700,2728654990,7040,7030,7040,7030,153
20231212,114600,2727579380,7050,7050,7060,7030,379
20231212,114500,2724909590,7050,7050,7050,7030,353
20231212,114400,2722423940,7050,7050,7050,7050,0
20231212,114300,2722423940,7050,7060,7070,7050,20
20231212,114200,2722282830,7060,7040,7060,7020,2103
20231212,114100,2707494760,7040,7060,7070,7040,1282
20231212,114000,2698457080,7080,7070,7080,7070,2307
20231212,113900,2682146570,7070,7060,7070,7050,1116
20231212,113800,2674259370,7050,7050,7050,7050,14
20231212,113700,2674160670,7040,7050,7050,7040,242
20231212,113600,2672456120,7070,7060,7070,7040,872
20231212,113500,2666305100,7050,7030,7060,7020,1493
20231212,113400,2655789730,7020,7030,7030,7020,298
20231212,113300,2653694900,7010,7010,7010,7010,1403
20231212,113200,2643859870,7010,7020,7030,7010,1678
20231212,113100,2632094020,7020,7020,7040,7000,1427
20231212,113000,2622079770,7040,7040,7040,7000,1335
20231212,112900,2612714890,7040,7070,7070,7040,1727
20231212,112800,2600521850,7070,7090,7090,7050,4026
20231212,112700,2572052840,7090,7050,7100,7030,7853
20231212,112600,2516527650,7060,6990,7060,6990,2639
20231212,112500,2497981100,6960,6970,6970,6960,50
20231212,112400,2497633090,6970,6970,6970,6960,2700
20231212,112300,2478839360,6970,6970,6970,6970,204
20231212,112200,2477417480,6970,6990,6990,6970,767
20231212,112100,2472071280,6990,6990,6990,6990,73
20231212,112000,2471561010,6990,6990,6990,6990,26
20231212,111900,2471379270,6990,6990,6990,6990,1
20231212,111800,2471372280,6990,6990,6990,6990,509
20231212,111700,2467814370,7020,7000,7020,7000,14
20231212,111600,2467716340,6990,6990,6990,6970,403
20231212,111500,2464899390,7000,6990,7020,6990,1029
20231212,111400,2457698250,6990,6990,6990,6970,263
20231212,111300,2455864670,6980,6980,6980,6980,559
20231212,111200,2451962850,6970,6990,7000,6970,1783
20231212,111100,2439497380,7000,6990,7000,6960,3625
20231212,111000,2414202340,6990,7000,7000,6990,320
20231212,110900,2411962610,7010,7010,7010,6990,363
20231212,110800,2409423330,7010,7030,7030,7010,799
20231212,110700,2403816360,7040,7010,7050,7010,2782
20231212,110600,2384247060,7010,7030,7060,7010,1171
20231212,110500,2376004110,7050,7000,7050,7000,3863
20231212,110400,2348824280,6990,7000,7000,6990,801
20231212,110300,2343223090,7000,6970,7000,6970,946
20231212,110200,2336616910,6970,7020,7020,6970,7752
20231212,110100,2282459940,7020,7030,7030,7000,7844
20231212,110000,2227409570,7040,7000,7110,7000,21223
20231212,105900,2077900570,7000,7010,7020,6980,14626
20231212,105800,1975448640,7020,7090,7100,6980,24482
20231212,105700,1803310670,7100,6940,7100,6940,18399
20231212,105600,1674225290,6940,6900,6940,6900,2330
20231212,105500,1658079170,6900,6900,6900,6900,0
20231212,105400,1658079170,6900,6900,6900,6900,113
20231212,105300,1657299470,6900,6900,6900,6900,177
20231212,105200,1656078170,6910,6910,6910,6910,0
20231212,105100,1656078170,6910,6910,6910,6910,0
20231212,105000,1656078170,6910,6890,6910,6890,209
20231212,104900,1654637220,6930,6910,6930,6910,23
20231212,104800,1654477850,6940,6940,6940,6890,4826
20231212,104700,1621163420,6930,6930,6950,6930,2994
20231212,104600,1600412640,6900,6920,6930,6900,1211
20231212,104500,1592032630,6920,6910,6940,6910,182
20231212,104400,1590769630,6950,6910,6950,6910,3008
20231212,104300,1569935830,6920,6840,6930,6840,3351
20231212,104200,1546835430,6840,6860,6890,6840,162
20231212,104100,1545726860,6840,6860,6900,6840,1107
20231212,104000,1538149370,6900,6860,6900,6850,218
20231212,103900,1536655120,6900,6900,6900,6900,5
20231212,103800,1536620620,6900,6900,6900,6820,4095
20231212,103700,1508513990,6910,6840,7030,6840,19424
20231212,103600,1373461950,6850,6820,6850,6820,1072
20231212,103500,1366149750,6830,6830,6830,6820,1070
20231212,103400,1358846290,6840,6840,6840,6840,152
20231212,103300,1357806610,6850,6840,6850,6840,22
20231212,103200,1357656110,6840,6850,6850,6830,2572
20231212,103100,1340066550,6850,6850,6850,6850,6
20231212,103000,1340025450,6850,6850,6850,6850,0
20231212,102900,1340025450,6850,6850,6850,6850,680
20231212,102800,1335367450,6860,6860,6860,6860,0
20231212,102700,1335367450,6860,6860,6860,6860,1
20231212,102600,1335360590,6860,6860,6860,6860,2
20231212,102500,1335346870,6850,6850,6850,6850,11
20231212,102400,1335271520,6840,6860,6860,6840,1026
20231212,102300,1328241980,6870,6870,6870,6870,0
20231212,102200,1328241980,6870,6870,6870,6870,69
20231212,102100,1327767950,6870,6870,6870,6870,0
20231212,102000,1327767950,6870,6870,6870,6870,170
20231212,101900,1326600050,6880,6870,6880,6870,11
20231212,101800,1326524470,6870,6870,6870,6870,1
20231212,101700,1326517600,6850,6870,6870,6850,2006
20231212,101600,1312774020,6870,6870,6870,6870,146
20231212,101500,1311771000,6850,6850,6850,6850,2
20231212,101400,1311757300,6850,6860,6860,6850,1034
20231212,101300,1304672670,6870,6870,6870,6860,107
20231212,101200,1303938000,6870,6870,6870,6870,0
20231212,101100,1303938000,6870,6870,6870,6870,0
20231212,101000,1303938000,6870,6870,6870,6870,0
20231212,100900,1303938000,6870,6870,6870,6870,7
20231212,100800,1303889910,6870,6860,6870,6860,98
20231212,100700,1303217330,6860,6860,6860,6860,685
20231212,100600,1298518230,6860,6860,6860,6860,11
20231212,100500,1298442770,6860,6850,6860,6850,129
20231212,100400,1297558820,6850,6860,6860,6850,403
20231212,100300,1294794370,6870,6860,6870,6860,741
20231212,100200,1289711010,6860,6860,6860,6860,1
20231212,100100,1289704150,6870,6870,6870,6870,23
20231212,100000,1289546140,6870,6860,6870,6860,31
20231212,095900,1289333470,6860,6860,6860,6860,30
20231212,095800,1289127670,6870,6870,6870,6860,957
20231212,095700,1282557700,6870,6870,6870,6860,253
20231212,095600,1280821060,6880,6880,6880,6880,144
20231212,095500,1279830340,6880,6870,6880,6870,136
20231212,095400,1278896010,6880,6880,6880,6880,0
20231212,095300,1278896010,6880,6870,6880,6870,200
20231212,095200,1277520290,6870,6860,6870,6860,218
20231212,095100,1276024800,6860,6850,6860,6850,196
20231212,095000,1274682190,6850,6850,6850,6850,269
20231212,094900,1272839540,6840,6850,6870,6840,1574
20231212,094800,1262061030,6850,6860,6860,6850,617
20231212,094700,1257832870,6860,6870,6870,6860,853
20231212,094600,1251980580,6870,6860,6880,6860,252
20231212,094500,1250250690,6880,6860,6880,6860,106
20231212,094400,1249523310,6860,6870,6890,6860,302
20231212,094300,1247449390,6870,6890,6890,6870,689
20231212,094200,1242715780,6870,6880,6880,6870,114
20231212,094100,1241931500,6880,6880,6880,6880,351
20231212,094000,1239516620,6890,6890,6890,6890,111
20231212,093900,1238751830,6890,6880,6890,6880,326
20231212,093800,1236508620,6880,6870,6880,6870,52
20231212,093700,1236150890,6870,6900,6900,6870,2053
20231212,093600,1222045080,6880,6880,6900,6880,92
20231212,093500,1221412090,6880,6850,6900,6850,542
20231212,093400,1217686770,6850,6890,6890,6850,9634
20231212,093300,1151490310,6890,6900,6900,6890,858
20231212,093200,1145578380,6900,6900,6910,6900,2044
20231212,093100,1131474760,6920,6910,6920,6900,1766
20231212,093000,1119283180,6910,6930,6930,6910,1754
20231212,092900,1107158780,6940,6940,6940,6910,94
20231212,092800,1106508290,6920,6930,6930,6910,1377
20231212,092700,1096966930,6920,6920,6930,6910,906
20231212,092600,1090699390,6920,6920,6920,6910,175
20231212,092500,1089488420,6920,6920,6920,6920,240
20231212,092400,1087827620,6940,6930,6940,6930,157
20231212,092300,1086739590,6930,6910,6930,6910,302
20231212,092200,1084649270,6920,6920,6920,6910,812
20231212,092100,1079030510,6920,6950,6950,6920,2297
20231212,092000,1063132270,6950,6930,6950,6930,3036
20231212,091900,1042074000,6940,6950,6950,6940,925
20231212,091800,1035653590,6950,6950,6950,6950,1758
20231212,091700,1023435490,6960,6960,6960,6950,2522
20231212,091600,1005906200,6960,6950,6960,6950,1015
20231212,091500,998851930,6950,6940,6960,6940,1382
20231212,091400,989248450,6940,6960,6960,6930,2435
20231212,091300,972330270,6970,6960,6980,6940,4424
20231212,091200,941567350,6970,6940,6990,6940,1281
20231212,091100,932662370,6940,6950,6950,6920,5663
20231212,091000,893376470,6970,7010,7010,6950,7777
20231212,090900,839129110,7010,7010,7020,7000,2219
20231212,090800,823586230,7010,6980,7010,6980,4464
20231212,090700,792357870,6990,7000,7000,6970,3412
20231212,090600,768525860,6990,6990,7030,6960,15723
20231212,090500,658746630,7030,6970,7100,6960,15508
20231212,090400,549512570,6960,7040,7040,6950,2812
20231212,090300,529899710,7040,6960,7070,6940,14864
20231212,090200,425650430,6970,6880,6990,6840,15189
20231212,090100,320341470,6880,7020,7050,6880,21553
20231212,090000,169555600,7000,6980,7140,6940,24169
Reference in New Issue Copy Permalink