ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/140070/min/candle-20231212.csv

682 lines
34 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
20231212,201900,9578768560,3700,3700,3700,3700,39921
20231212,201800,9578768560,3700,3700,3700,3700,0
20231212,201700,9578768560,3700,3700,3700,3700,0
20231212,201600,9578768560,3700,3700,3700,3700,0
20231212,201500,9578768560,3700,3700,3700,3700,0
20231212,201400,9578768560,3700,3700,3700,3700,0
20231212,201300,9578768560,3700,3700,3700,3700,0
20231212,201200,9578768560,3700,3700,3700,3700,0
20231212,201100,9578768560,3700,3700,3700,3700,0
20231212,201000,9578768560,3700,3700,3700,3700,0
20231212,200900,9578768560,3700,3700,3700,3700,0
20231212,200800,9578768560,3700,3700,3700,3700,0
20231212,200700,9578768560,3700,3700,3700,3700,0
20231212,200600,9578768560,3700,3700,3700,3700,0
20231212,200500,9578768560,3700,3700,3700,3700,0
20231212,200400,9578768560,3700,3700,3700,3700,0
20231212,200300,9578768560,3700,3700,3700,3700,0
20231212,200200,9578768560,3700,3700,3700,3700,0
20231212,200100,9578768560,3700,3700,3700,3700,0
20231212,200000,9578768560,3700,3700,3700,3700,0
20231212,195900,9578768560,3700,3700,3700,3700,0
20231212,195800,9578768560,3700,3700,3700,3700,0
20231212,195700,9578768560,3700,3700,3700,3700,0
20231212,195600,9578768560,3700,3700,3700,3700,0
20231212,195500,9578768560,3700,3700,3700,3700,0
20231212,195400,9578768560,3700,3700,3700,3700,0
20231212,195300,9578768560,3700,3700,3700,3700,0
20231212,195200,9578768560,3700,3700,3700,3700,0
20231212,195100,9578768560,3700,3700,3700,3700,0
20231212,195000,9578768560,3700,3700,3700,3700,0
20231212,194900,9578768560,3700,3700,3700,3700,39921
20231212,194800,9578768560,3700,3700,3700,3700,0
20231212,194700,9578768560,3700,3700,3700,3700,0
20231212,194600,9578768560,3700,3700,3700,3700,0
20231212,194500,9578768560,3700,3700,3700,3700,0
20231212,194400,9578768560,3700,3700,3700,3700,0
20231212,194300,9578768560,3700,3700,3700,3700,0
20231212,194200,9578768560,3700,3700,3700,3700,0
20231212,194100,9578768560,3700,3700,3700,3700,0
20231212,194000,9578768560,3700,3700,3700,3700,0
20231212,193900,9578768560,3700,3700,3700,3700,0
20231212,193800,9578768560,3700,3700,3700,3700,0
20231212,193700,9578768560,3700,3700,3700,3700,0
20231212,193600,9578768560,3700,3700,3700,3700,0
20231212,193500,9578768560,3700,3700,3700,3700,0
20231212,193400,9578768560,3700,3700,3700,3700,0
20231212,193300,9578768560,3700,3700,3700,3700,0
20231212,193200,9578768560,3700,3700,3700,3700,0
20231212,193100,9578768560,3700,3700,3700,3700,0
20231212,193000,9578768560,3700,3700,3700,3700,0
20231212,192900,9578768560,3700,3700,3700,3700,0
20231212,192800,9578768560,3700,3700,3700,3700,0
20231212,192700,9578768560,3700,3700,3700,3700,0
20231212,192600,9578768560,3700,3700,3700,3700,0
20231212,192500,9578768560,3700,3700,3700,3700,0
20231212,192400,9578768560,3700,3700,3700,3700,0
20231212,192300,9578768560,3700,3700,3700,3700,0
20231212,192200,9578768560,3700,3700,3700,3700,0
20231212,192100,9578768560,3700,3700,3700,3700,0
20231212,192000,9578768560,3700,3700,3700,3700,0
20231212,191900,9578768560,3700,3700,3700,3700,39921
20231212,191800,9578768560,3700,3700,3700,3700,0
20231212,191700,9578768560,3700,3700,3700,3700,0
20231212,191600,9578768560,3700,3700,3700,3700,0
20231212,191500,9578768560,3700,3700,3700,3700,0
20231212,191400,9578768560,3700,3700,3700,3700,0
20231212,191300,9578768560,3700,3700,3700,3700,0
20231212,191200,9578768560,3700,3700,3700,3700,0
20231212,191100,9578768560,3700,3700,3700,3700,0
20231212,191000,9578768560,3700,3700,3700,3700,0
20231212,190900,9578768560,3700,3700,3700,3700,0
20231212,190800,9578768560,3700,3700,3700,3700,0
20231212,190700,9578768560,3700,3700,3700,3700,0
20231212,190600,9578768560,3700,3700,3700,3700,0
20231212,190500,9578768560,3700,3700,3700,3700,0
20231212,190400,9578768560,3700,3700,3700,3700,0
20231212,190300,9578768560,3700,3700,3700,3700,0
20231212,190200,9578768560,3700,3700,3700,3700,0
20231212,190100,9578768560,3700,3700,3700,3700,0
20231212,190000,9578768560,3700,3700,3700,3700,0
20231212,185900,9578768560,3700,3700,3700,3700,0
20231212,185800,9578768560,3700,3700,3700,3700,0
20231212,185700,9578768560,3700,3700,3700,3700,0
20231212,185600,9578768560,3700,3700,3700,3700,0
20231212,185500,9578768560,3700,3700,3700,3700,0
20231212,185400,9578768560,3700,3700,3700,3700,0
20231212,185300,9578768560,3700,3700,3700,3700,0
20231212,185200,9578768560,3700,3700,3700,3700,0
20231212,185100,9578768560,3700,3700,3700,3700,0
20231212,185000,9578768560,3700,3700,3700,3700,0
20231212,184900,9578768560,3700,3700,3700,3700,39921
20231212,184800,9578768560,3700,3700,3700,3700,0
20231212,184700,9578768560,3700,3700,3700,3700,0
20231212,184600,9578768560,3700,3700,3700,3700,0
20231212,184500,9578768560,3700,3700,3700,3700,0
20231212,184400,9578768560,3700,3700,3700,3700,0
20231212,184300,9578768560,3700,3700,3700,3700,0
20231212,184200,9578768560,3700,3700,3700,3700,0
20231212,184100,9578768560,3700,3700,3700,3700,0
20231212,184000,9578768560,3700,3700,3700,3700,0
20231212,183900,9578768560,3700,3700,3700,3700,0
20231212,183800,9578768560,3700,3700,3700,3700,0
20231212,183700,9578768560,3700,3700,3700,3700,0
20231212,183600,9578768560,3700,3700,3700,3700,0
20231212,183500,9578768560,3700,3700,3700,3700,0
20231212,183400,9578768560,3700,3700,3700,3700,0
20231212,183300,9578768560,3700,3700,3700,3700,0
20231212,183200,9578768560,3700,3700,3700,3700,0
20231212,183100,9578768560,3700,3700,3700,3700,0
20231212,183000,9578768560,3700,3700,3700,3700,0
20231212,182900,9578768560,3700,3700,3700,3700,0
20231212,182800,9578768560,3700,3700,3700,3700,0
20231212,182700,9578768560,3700,3700,3700,3700,0
20231212,182600,9578768560,3700,3700,3700,3700,0
20231212,182500,9578768560,3700,3700,3700,3700,0
20231212,182400,9578768560,3700,3700,3700,3700,0
20231212,182300,9578768560,3700,3700,3700,3700,0
20231212,182200,9578768560,3700,3700,3700,3700,0
20231212,182100,9578768560,3700,3700,3700,3700,0
20231212,182000,9578768560,3700,3700,3700,3700,0
20231212,181900,9578768560,3700,3700,3700,3700,39921
20231212,181800,9578768560,3700,3700,3700,3700,0
20231212,181700,9578768560,3700,3700,3700,3700,0
20231212,181600,9578768560,3700,3700,3700,3700,0
20231212,181500,9578768560,3700,3700,3700,3700,0
20231212,181400,9578768560,3700,3700,3700,3700,0
20231212,181300,9578768560,3700,3700,3700,3700,0
20231212,181200,9578768560,3700,3700,3700,3700,0
20231212,181100,9578768560,3700,3700,3700,3700,0
20231212,181000,9578768560,3700,3700,3700,3700,0
20231212,180900,9578768560,3700,3700,3700,3700,0
20231212,180800,9578768560,3700,3700,3700,3700,0
20231212,180700,9578768560,3700,3700,3700,3700,0
20231212,180600,9578768560,3700,3700,3700,3700,0
20231212,180500,9578768560,3700,3700,3700,3700,0
20231212,180400,9578768560,3700,3700,3700,3700,0
20231212,180300,9578768560,3700,3700,3700,3700,0
20231212,180200,9578768560,3700,3700,3700,3700,0
20231212,180100,9578768560,3700,3700,3700,3700,0
20231212,180000,9578768560,3700,3700,3700,3700,0
20231212,175900,9578768560,3700,3700,3700,3700,0
20231212,175800,9578768560,3700,3700,3700,3700,0
20231212,175700,9578768560,3700,3700,3700,3700,0
20231212,175600,9578768560,3700,3700,3700,3700,0
20231212,175500,9578768560,3700,3700,3700,3700,0
20231212,175400,9578768560,3700,3700,3700,3700,0
20231212,175300,9578768560,3700,3700,3700,3700,0
20231212,175200,9578768560,3700,3700,3700,3700,0
20231212,175100,9578768560,3700,3700,3700,3700,0
20231212,175000,9578768560,3700,3700,3700,3700,0
20231212,174900,9578768560,3700,3700,3700,3700,39921
20231212,174800,9578768560,3700,3700,3700,3700,0
20231212,174700,9578768560,3700,3700,3700,3700,0
20231212,174600,9578768560,3700,3700,3700,3700,0
20231212,174500,9578768560,3700,3700,3700,3700,0
20231212,174400,9578768560,3700,3700,3700,3700,0
20231212,174300,9578768560,3700,3700,3700,3700,0
20231212,174200,9578768560,3700,3700,3700,3700,0
20231212,174100,9578768560,3700,3700,3700,3700,0
20231212,174000,9578768560,3700,3700,3700,3700,0
20231212,173900,9578768560,3700,3700,3700,3700,0
20231212,173800,9578768560,3700,3700,3700,3700,0
20231212,173700,9578768560,3700,3700,3700,3700,0
20231212,173600,9578768560,3700,3700,3700,3700,0
20231212,173500,9578768560,3700,3700,3700,3700,0
20231212,173400,9578768560,3700,3700,3700,3700,0
20231212,173300,9578768560,3700,3700,3700,3700,0
20231212,173200,9578768560,3700,3700,3700,3700,0
20231212,173100,9578768560,3700,3700,3700,3700,0
20231212,173000,9578768560,3700,3700,3700,3700,0
20231212,172900,9578768560,3700,3700,3700,3700,0
20231212,172800,9578768560,3700,3700,3700,3700,0
20231212,172700,9578768560,3700,3700,3700,3700,0
20231212,172600,9578768560,3700,3700,3700,3700,0
20231212,172500,9578768560,3700,3700,3700,3700,0
20231212,172400,9578768560,3700,3700,3700,3700,0
20231212,172300,9578768560,3700,3700,3700,3700,0
20231212,172200,9578768560,3700,3700,3700,3700,0
20231212,172100,9578768560,3700,3700,3700,3700,0
20231212,172000,9578768560,3700,3700,3700,3700,0
20231212,171900,9578768560,3700,3700,3700,3700,39921
20231212,171800,9578768560,3700,3700,3700,3700,0
20231212,171700,9578768560,3700,3700,3700,3700,0
20231212,171600,9578768560,3700,3700,3700,3700,0
20231212,171500,9578768560,3700,3700,3700,3700,0
20231212,171400,9578768560,3700,3700,3700,3700,0
20231212,171300,9578768560,3700,3700,3700,3700,0
20231212,171200,9578768560,3700,3700,3700,3700,0
20231212,171100,9578768560,3700,3700,3700,3700,0
20231212,171000,9578768560,3700,3700,3700,3700,0
20231212,170900,9578768560,3700,3700,3700,3700,0
20231212,170800,9578768560,3700,3700,3700,3700,0
20231212,170700,9578768560,3700,3700,3700,3700,0
20231212,170600,9578768560,3700,3700,3700,3700,0
20231212,170500,9578768560,3700,3700,3700,3700,0
20231212,170400,9578768560,3700,3700,3700,3700,0
20231212,170300,9578768560,3700,3700,3700,3700,0
20231212,170200,9578768560,3700,3700,3700,3700,0
20231212,170100,9578768560,3700,3700,3700,3700,0
20231212,170000,9578768560,3700,3700,3700,3700,0
20231212,165900,9578768560,3700,3700,3700,3700,0
20231212,165800,9578768560,3700,3700,3700,3700,0
20231212,165700,9578768560,3700,3700,3700,3700,0
20231212,165600,9578768560,3700,3700,3700,3700,0
20231212,165500,9578768560,3700,3700,3700,3700,0
20231212,165400,9578768560,3700,3700,3700,3700,0
20231212,165300,9578768560,3700,3700,3700,3700,0
20231212,165200,9578768560,3700,3700,3700,3700,0
20231212,165100,9578768560,3700,3700,3700,3700,0
20231212,165000,9578768560,3700,3700,3700,3700,0
20231212,164900,9578768560,3700,3700,3700,3700,39921
20231212,164800,9578768560,3700,3700,3700,3700,0
20231212,164700,9578768560,3700,3700,3700,3700,0
20231212,164600,9578768560,3700,3700,3700,3700,0
20231212,164500,9578768560,3700,3700,3700,3700,0
20231212,164400,9578768560,3700,3700,3700,3700,0
20231212,164300,9578768560,3700,3700,3700,3700,0
20231212,164200,9578768560,3700,3700,3700,3700,0
20231212,164100,9578768560,3700,3700,3700,3700,0
20231212,164000,9578768560,3700,3700,3700,3700,0
20231212,163900,9578768560,3700,3700,3700,3700,0
20231212,163800,9578768560,3700,3700,3700,3700,0
20231212,163700,9578768560,3700,3700,3700,3700,0
20231212,163600,9578768560,3700,3700,3700,3700,0
20231212,163500,9578768560,3700,3700,3700,3700,0
20231212,163400,9578768560,3700,3700,3700,3700,0
20231212,163300,9578768560,3700,3700,3700,3700,0
20231212,163200,9578768560,3700,3700,3700,3700,0
20231212,163100,9578768560,3700,3700,3700,3700,0
20231212,163000,9578768560,3700,3700,3700,3700,0
20231212,162900,9578768560,3700,3700,3700,3700,0
20231212,162800,9578768560,3700,3700,3700,3700,0
20231212,162700,9578768560,3700,3700,3700,3700,0
20231212,162600,9578768560,3700,3700,3700,3700,0
20231212,162500,9578768560,3700,3700,3700,3700,0
20231212,162400,9578768560,3700,3700,3700,3700,0
20231212,162300,9578768560,3700,3700,3700,3700,0
20231212,162200,9578768560,3700,3700,3700,3700,0
20231212,162100,9578768560,3700,3700,3700,3700,0
20231212,162000,9578768560,3700,3700,3700,3700,0
20231212,161900,9578768560,3700,3700,3700,3700,39921
20231212,161800,9578768560,3700,3700,3700,3700,0
20231212,161700,9578768560,3700,3700,3700,3700,0
20231212,161600,9578768560,3700,3700,3700,3700,0
20231212,161500,9578768560,3700,3700,3700,3700,0
20231212,161400,9578768560,3700,3700,3700,3700,0
20231212,161300,9578768560,3700,3700,3700,3700,0
20231212,161200,9578768560,3700,3700,3700,3700,0
20231212,161100,9578768560,3700,3700,3700,3700,0
20231212,161000,9578768560,3700,3700,3700,3700,0
20231212,160900,9578768560,3700,3700,3700,3700,0
20231212,160800,9578768560,3700,3700,3700,3700,0
20231212,160700,9578768560,3700,3700,3700,3700,0
20231212,160600,9578768560,3700,3700,3700,3700,0
20231212,160500,9578768560,3700,3700,3700,3700,0
20231212,160400,9578768560,3700,3700,3700,3700,0
20231212,160300,9578768560,3700,3700,3700,3700,0
20231212,160200,9578768560,3700,3700,3700,3700,0
20231212,160100,9578768560,3700,3700,3700,3700,0
20231212,160000,9578768560,3700,3700,3700,3700,0
20231212,155900,9578768560,3700,3700,3700,3700,0
20231212,155800,9578768560,3700,3700,3700,3700,0
20231212,155700,9578768560,3700,3700,3700,3700,0
20231212,155600,9578768560,3700,3700,3700,3700,0
20231212,155500,9578768560,3700,3700,3700,3700,0
20231212,155400,9578768560,3700,3700,3700,3700,0
20231212,155300,9578768560,3700,3700,3700,3700,0
20231212,155200,9578768560,3700,3700,3700,3700,0
20231212,155100,9578768560,3700,3700,3700,3700,0
20231212,155000,9578768560,3700,3700,3700,3700,0
20231212,154900,9578768560,3700,3700,3700,3700,39921
20231212,154800,9578768560,3700,3700,3700,3700,0
20231212,154700,9578768560,3700,3700,3700,3700,0
20231212,154600,9578768560,3700,3700,3700,3700,0
20231212,154500,9578768560,3700,3700,3700,3700,0
20231212,154400,9578768560,3700,3700,3700,3700,0
20231212,154300,9578768560,3700,3700,3700,3700,0
20231212,154200,9578768560,3700,3700,3700,3700,0
20231212,154100,9578768560,3700,3700,3700,3700,0
20231212,154000,9578768560,3700,3700,3700,3700,0
20231212,153900,9578768560,3700,3700,3700,3700,0
20231212,153800,9578768560,3700,3700,3700,3700,0
20231212,153700,9578768560,3700,3700,3700,3700,0
20231212,153600,9578768560,3700,3700,3700,3700,0
20231212,153500,9578768560,3700,3700,3700,3700,0
20231212,153400,9578768560,3700,3700,3700,3700,0
20231212,153300,9578768560,3700,3700,3700,3700,0
20231212,153200,9578768560,3700,3700,3700,3700,0
20231212,153100,9578768560,3700,3700,3700,3700,0
20231212,153000,9578768560,3700,3700,3700,3700,39921
20231212,152900,9431060860,3690,3690,3690,3690,0
20231212,152800,9431060860,3690,3690,3690,3690,0
20231212,152700,9431060860,3690,3690,3690,3690,0
20231212,152600,9431060860,3690,3690,3690,3690,0
20231212,152500,9431060860,3690,3690,3690,3690,0
20231212,152400,9431060860,3690,3690,3690,3690,0
20231212,152300,9431060860,3690,3690,3690,3690,0
20231212,152200,9431060860,3690,3690,3690,3690,0
20231212,152100,9431060860,3690,3690,3690,3690,0
20231212,152000,9431060860,3690,3690,3690,3690,0
20231212,151900,9431060860,3690,3690,3695,3680,8466
20231212,151800,9399836790,3690,3690,3695,3685,3734
20231212,151700,9386066965,3690,3695,3700,3685,6193
20231212,151600,9363207910,3695,3675,3695,3675,10110
20231212,151500,9325931750,3680,3685,3685,3680,2314
20231212,151400,9317416030,3685,3680,3685,3675,794
20231212,151300,9314494790,3685,3680,3685,3680,1062
20231212,151200,9310586280,3685,3680,3685,3680,2145
20231212,151100,9302692575,3675,3685,3685,3675,1622
20231212,151000,9296723620,3685,3685,3685,3675,618
20231212,150900,9294446670,3685,3680,3685,3675,2290
20231212,150800,9286015710,3680,3685,3685,3675,719
20231212,150700,9283370720,3685,3680,3685,3675,4987
20231212,150600,9264998130,3685,3680,3685,3675,432
20231212,150500,9263409835,3685,3675,3685,3675,958
20231212,150400,9259889125,3680,3675,3685,3675,2154
20231212,150300,9251960520,3675,3680,3685,3675,1959
20231212,150200,9244751870,3680,3685,3685,3680,732
20231212,150100,9242057890,3685,3690,3690,3685,1017
20231212,150000,9238310205,3690,3685,3690,3685,532
20231212,145900,9236349675,3685,3685,3690,3685,2778
20231212,145800,9226111995,3690,3685,3690,3685,27
20231212,145700,9226012495,3680,3685,3690,3680,1118
20231212,145600,9221893840,3690,3690,3690,3690,1
20231212,145500,9221890150,3695,3685,3695,3685,10
20231212,145400,9221853265,3690,3695,3695,3690,1375
20231212,145300,9216779015,3700,3700,3700,3700,10
20231212,145200,9216742015,3695,3695,3695,3695,397
20231212,145100,9215275100,3690,3700,3700,3690,670
20231212,145000,9212802100,3690,3695,3695,3690,14
20231212,144900,9212750425,3705,3680,3705,3680,6269
20231212,144800,9189611350,3680,3680,3680,3680,180
20231212,144700,9188948950,3680,3685,3685,3680,249
20231212,144600,9188032380,3680,3675,3680,3675,415
20231212,144500,9186505355,3675,3680,3680,3675,597
20231212,144400,9184308880,3680,3685,3685,3680,56
20231212,144300,9184102780,3680,3685,3685,3680,1770
20231212,144200,9177588115,3680,3690,3690,3680,106
20231212,144100,9177196995,3690,3690,3690,3690,618
20231212,144000,9174916575,3680,3680,3680,3680,159
20231212,143900,9174331455,3690,3690,3690,3690,1
20231212,143800,9174327765,3690,3690,3690,3690,29
20231212,143700,9174220755,3690,3680,3690,3675,331
20231212,143600,9173002820,3680,3680,3680,3680,0
20231212,143500,9173002820,3680,3680,3685,3680,1673
20231212,143400,9166844930,3690,3690,3690,3690,200
20231212,143300,9166106930,3690,3695,3695,3680,1776
20231212,143200,9159556400,3690,3690,3690,3690,2594
20231212,143100,9149984540,3695,3700,3700,3695,260
20231212,143000,9149023340,3695,3695,3695,3695,966
20231212,142900,9145453970,3690,3690,3690,3690,500
20231212,142800,9143608970,3690,3690,3690,3690,0
20231212,142700,9143608970,3690,3700,3700,3690,1691
20231212,142600,9137356000,3695,3695,3695,3690,1268
20231212,142500,9132672005,3695,3695,3695,3695,343
20231212,142400,9131404620,3695,3695,3695,3695,1
20231212,142300,9131400925,3700,3700,3700,3700,0
20231212,142200,9131400925,3700,3700,3700,3700,20
20231212,142100,9131326925,3700,3700,3700,3700,728
20231212,142000,9128633325,3685,3685,3685,3685,674
20231212,141900,9126149635,3685,3695,3695,3685,1160
20231212,141800,9121873140,3695,3705,3705,3695,183
20231212,141700,9121196285,3695,3700,3705,3695,893
20231212,141600,9117890845,3700,3690,3705,3690,171
20231212,141500,9117258105,3700,3700,3700,3690,2603
20231212,141400,9107629005,3700,3690,3700,3690,3042
20231212,141300,9096388965,3690,3675,3690,3675,2030
20231212,141200,9088928660,3670,3670,3670,3665,1184
20231212,141100,9084583675,3670,3675,3675,3670,1731
20231212,141000,9078224945,3675,3675,3675,3675,1
20231212,140900,9078221270,3675,3675,3675,3675,45
20231212,140800,9078055895,3675,3680,3680,3675,453
20231212,140700,9076390060,3680,3680,3680,3680,254
20231212,140600,9075455340,3690,3690,3690,3690,0
20231212,140500,9075455340,3690,3685,3690,3680,478
20231212,140400,9073693395,3690,3685,3690,3680,621
20231212,140300,9071404615,3685,3690,3690,3685,41
20231212,140200,9071253475,3680,3680,3690,3680,593
20231212,140100,9069070125,3680,3680,3680,3680,11
20231212,140000,9069029645,3675,3675,3675,3670,477
20231212,135900,9067277670,3670,3670,3675,3670,104
20231212,135800,9066895985,3675,3675,3675,3675,14
20231212,135700,9066844535,3675,3675,3675,3675,4
20231212,135600,9066829835,3675,3675,3675,3675,346
20231212,135500,9065558285,3675,3670,3675,3670,707
20231212,135400,9062960110,3670,3675,3675,3670,59
20231212,135300,9062743575,3660,3660,3660,3660,3
20231212,135200,9062732595,3660,3675,3675,3660,3487
20231212,135100,9049958930,3675,3675,3675,3675,0
20231212,135000,9049958930,3675,3670,3675,3665,597
20231212,134900,9047770100,3670,3675,3675,3670,305
20231212,134800,9046650740,3670,3685,3685,3670,343
20231212,134700,9045390790,3695,3675,3695,3675,184
20231212,134600,9044710950,3670,3695,3695,3670,707
20231212,134500,9042102505,3695,3665,3695,3660,2101
20231212,134400,9034383270,3660,3665,3665,3660,2673
20231212,134300,9024588725,3665,3670,3670,3665,502
20231212,134200,9022748885,3665,3670,3670,3665,1348
20231212,134100,9017808450,3665,3675,3675,3665,48
20231212,134000,9017632230,3670,3675,3675,3670,22
20231212,133900,9017551430,3670,3675,3675,3670,560
20231212,133800,9015496180,3670,3675,3675,3670,658
20231212,133700,9013080915,3680,3690,3695,3680,3305
20231212,133600,9000915860,3695,3695,3695,3695,32
20231212,133500,9000797620,3690,3700,3700,3690,14
20231212,133400,9000745950,3700,3675,3700,3675,4575
20231212,133300,8983853540,3675,3670,3680,3670,21
20231212,133200,8983776455,3665,3670,3670,3665,45
20231212,133100,8983611460,3670,3665,3670,3665,648
20231212,133000,8981234200,3665,3665,3665,3665,443
20231212,132900,8979610605,3665,3660,3665,3660,982
20231212,132800,8976015180,3660,3665,3665,3660,2538
20231212,132700,8966720085,3670,3675,3675,3670,1646
20231212,132600,8960675700,3670,3670,3670,3670,562
20231212,132500,8958613160,3675,3680,3680,3675,1701
20231212,132400,8952360265,3680,3680,3680,3675,1797
20231212,132300,8945748670,3685,3680,3685,3680,76
20231212,132200,8945468740,3685,3680,3685,3680,23
20231212,132100,8945384000,3685,3685,3685,3685,223
20231212,132000,8944562245,3690,3690,3690,3690,50
20231212,131900,8944377745,3690,3680,3690,3680,151
20231212,131800,8943821225,3685,3690,3690,3685,203
20231212,131700,8943072165,3690,3680,3695,3680,277
20231212,131600,8942048685,3690,3690,3695,3675,333
20231212,131500,8940819950,3690,3670,3690,3670,1999
20231212,131400,8933471655,3670,3660,3670,3660,1158
20231212,131300,8929233245,3660,3665,3665,3660,782
20231212,131200,8926369500,3665,3665,3665,3665,550
20231212,131100,8924353750,3665,3665,3665,3665,33
20231212,131000,8924232805,3670,3670,3670,3670,110
20231212,130900,8923829105,3670,3660,3670,3660,2346
20231212,130800,8915241285,3660,3660,3660,3660,755
20231212,130700,8912477985,3655,3665,3665,3655,3573
20231212,130600,8899409095,3660,3665,3670,3660,8315
20231212,130500,8868954905,3670,3680,3680,3670,4756
20231212,130400,8851478245,3680,3685,3690,3680,1189
20231212,130300,8847098225,3690,3685,3695,3685,2170
20231212,130200,8839089960,3685,3690,3690,3685,177
20231212,130100,8838437085,3705,3705,3705,3705,0
20231212,130000,8838437085,3705,3690,3705,3690,1687
20231212,125900,8832212000,3690,3695,3705,3690,4237
20231212,125800,8816567275,3695,3700,3700,3695,2679
20231212,125700,8806668240,3700,3705,3705,3700,1095
20231212,125600,8802615850,3705,3700,3705,3700,672
20231212,125500,8800128220,3700,3705,3705,3700,745
20231212,125400,8797368030,3705,3705,3705,3705,1250
20231212,125300,8792736780,3705,3705,3705,3700,1161
20231212,125200,8788435775,3705,3695,3705,3690,5034
20231212,125100,8769807260,3690,3685,3695,3685,130
20231212,125000,8769327510,3685,3680,3695,3680,2954
20231212,124900,8758440065,3685,3705,3710,3685,7572
20231212,124800,8730417845,3710,3720,3720,3710,665
20231212,124700,8727948895,3720,3720,3725,3720,259
20231212,124600,8726985240,3720,3715,3720,3710,3831
20231212,124500,8712755250,3720,3725,3725,3720,857
20231212,124400,8709566660,3725,3725,3725,3720,3064
20231212,124300,8698168290,3720,3715,3720,3710,2281
20231212,124200,8689688630,3710,3710,3715,3710,1634
20231212,124100,8683618680,3710,3710,3715,3710,29
20231212,124000,8683510995,3715,3700,3715,3700,1372
20231212,123900,8678423315,3700,3695,3700,3695,523
20231212,123800,8676490780,3695,3700,3705,3695,616
20231212,123700,8674212935,3700,3710,3710,3700,1244
20231212,123600,8669604980,3710,3700,3710,3700,15
20231212,123500,8669549405,3695,3705,3705,3695,1697
20231212,123400,8663269780,3715,3670,3720,3670,2800
20231212,123300,8652902395,3675,3690,3690,3675,7246
20231212,123200,8626222795,3690,3695,3695,3690,1288
20231212,123100,8621468270,3700,3705,3705,3700,1006
20231212,123000,8617743285,3705,3710,3710,3705,854
20231212,122900,8614578210,3705,3710,3710,3705,2202
20231212,122800,8606419170,3710,3720,3725,3710,3813
20231212,122700,8592247035,3725,3720,3725,3720,2944
20231212,122600,8581290725,3720,3705,3725,3705,4763
20231212,122500,8563575700,3700,3700,3700,3700,1029
20231212,122400,8559768400,3695,3695,3695,3695,2400
20231212,122300,8550900400,3695,3695,3695,3685,3170
20231212,122200,8539197095,3700,3700,3700,3700,156
20231212,122100,8538619895,3700,3700,3725,3690,3051
20231212,122000,8527335905,3725,3700,3725,3685,1950
20231212,121900,8520119120,3690,3690,3690,3690,1710
20231212,121800,8513809220,3690,3700,3700,3690,2645
20231212,121700,8504032850,3705,3705,3705,3705,509
20231212,121600,8502147005,3700,3725,3725,3700,3196
20231212,121500,8490285105,3720,3720,3720,3720,266
20231212,121400,8489295585,3720,3730,3730,3720,2362
20231212,121300,8480493410,3730,3725,3730,3725,1173
20231212,121200,8476122780,3725,3710,3725,3710,1471
20231212,121100,8470652855,3710,3705,3710,3705,215
20231212,121000,8469856065,3705,3710,3710,3705,909
20231212,120900,8466484575,3710,3720,3720,3710,1413
20231212,120800,8461235655,3725,3730,3735,3725,6985
20231212,120700,8435190340,3730,3710,3730,3710,10520
20231212,120600,8396033785,3705,3705,3705,3705,510
20231212,120500,8394144235,3720,3700,3720,3695,3959
20231212,120400,8379461565,3700,3705,3705,3700,1298
20231212,120300,8374653490,3705,3705,3705,3700,1674
20231212,120200,8368454465,3705,3695,3705,3695,4327
20231212,120100,8352452890,3690,3690,3690,3690,1340
20231212,120000,8347508290,3690,3695,3695,3690,31
20231212,115900,8347393845,3690,3685,3690,3685,701
20231212,115800,8344809660,3685,3685,3695,3685,927
20231212,115700,8341393505,3685,3685,3685,3685,477
20231212,115600,8339635760,3685,3680,3690,3680,324
20231212,115500,8338442275,3680,3680,3680,3680,743
20231212,115400,8335708035,3680,3690,3690,3680,823
20231212,115300,8332674675,3690,3690,3690,3690,4
20231212,115200,8332659915,3690,3690,3690,3680,1718
20231212,115100,8326326790,3685,3685,3685,3685,6
20231212,115000,8326304680,3685,3690,3695,3685,273
20231212,114900,8325297725,3685,3690,3690,3685,203
20231212,114800,8324548810,3685,3695,3695,3685,388
20231212,114700,8323117820,3695,3695,3695,3690,574
20231212,114600,8320997160,3700,3695,3700,3685,2084
20231212,114500,8313291040,3695,3695,3695,3685,31
20231212,114400,8313176505,3695,3695,3695,3695,3
20231212,114300,8313165420,3685,3680,3700,3680,305
20231212,114200,8312041130,3675,3670,3675,3670,723
20231212,114100,8309384320,3665,3665,3665,3665,423
20231212,114000,8307834025,3660,3660,3660,3660,48
20231212,113900,8307658345,3660,3660,3660,3655,5497
20231212,113800,8287541400,3660,3670,3670,3660,1529
20231212,113700,8281938220,3670,3675,3675,3665,1422
20231212,113600,8276719455,3670,3670,3675,3665,1293
20231212,113500,8271975680,3675,3675,3675,3670,3009
20231212,113400,8260922305,3675,3675,3675,3675,1251
20231212,113300,8256324880,3675,3685,3685,3675,2151
20231212,113200,8248412930,3690,3690,3690,3690,119
20231212,113100,8247973820,3690,3690,3690,3680,52
20231212,113000,8247781970,3690,3680,3690,3680,1065
20231212,112900,8243857610,3680,3690,3690,3680,347
20231212,112800,8242580340,3690,3690,3690,3680,3037
20231212,112700,8231393690,3690,3690,3690,3685,845
20231212,112600,8228279555,3690,3695,3700,3690,4289
20231212,112500,8212448390,3700,3705,3705,3695,2997
20231212,112400,8201361130,3705,3700,3715,3700,1269
20231212,112300,8196663325,3700,3705,3705,3700,1546
20231212,112200,8190935765,3710,3730,3730,3705,5128
20231212,112100,8171895750,3730,3725,3735,3720,806
20231212,112000,8168887285,3725,3735,3735,3715,551
20231212,111900,8166837820,3730,3725,3730,3715,4552
20231212,111800,8149888175,3725,3730,3735,3720,1897
20231212,111700,8142816685,3730,3720,3750,3720,17169
20231212,111600,8078690050,3720,3700,3720,3700,3388
20231212,111500,8066093235,3715,3705,3715,3700,3529
20231212,111400,8053020695,3705,3710,3715,3695,3691
20231212,111300,8039352590,3705,3710,3710,3695,3628
20231212,111200,8025898365,3700,3715,3715,3695,11840
20231212,111100,7982034745,3710,3710,3715,3710,6513
20231212,111000,7957848570,3715,3705,3725,3700,11031
20231212,110900,7916894790,3700,3710,3710,3700,541
20231212,110800,7914890395,3710,3715,3715,3705,1065
20231212,110700,7910940930,3715,3695,3715,3690,17361
20231212,110600,7846706925,3690,3695,3695,3690,83
20231212,110500,7846400365,3690,3690,3690,3690,1141
20231212,110400,7842190075,3695,3690,3695,3685,165
20231212,110300,7841581025,3695,3695,3695,3690,1032
20231212,110200,7837772905,3695,3695,3695,3695,0
20231212,110100,7837772905,3695,3695,3695,3695,1273
20231212,110000,7833069170,3690,3695,3695,3690,1178
20231212,105900,7828719620,3690,3690,3695,3690,1487
20231212,105800,7823228535,3690,3685,3690,3685,1089
20231212,105700,7819215560,3680,3680,3680,3680,772
20231212,105600,7816374600,3680,3680,3680,3675,532
20231212,105500,7814417350,3680,3690,3690,3680,51
20231212,105400,7814229270,3685,3675,3685,3675,116
20231212,105300,7813802960,3670,3670,3670,3670,581
20231212,105200,7811670690,3670,3680,3685,3670,2207
20231212,105100,7803556730,3685,3690,3690,3685,519
20231212,105000,7801644185,3685,3690,3690,3685,1023
20231212,104900,7797870755,3685,3690,3690,3685,209
20231212,104800,7797100585,3690,3690,3695,3685,4839
20231212,104700,7779256170,3695,3690,3695,3690,2799
20231212,104600,7768913880,3695,3695,3695,3690,1017
20231212,104500,7765157065,3685,3690,3695,3685,441
20231212,104400,7763530765,3690,3690,3690,3690,4433
20231212,104300,7747172995,3690,3680,3690,3680,799
20231212,104200,7744229380,3685,3680,3685,3680,2624
20231212,104100,7734565830,3685,3690,3690,3680,8586
20231212,104000,7702925535,3685,3690,3690,3685,1001
20231212,103900,7699235550,3685,3690,3695,3685,4239
20231212,103800,7683588960,3695,3680,3695,3680,2971
20231212,103700,7672629125,3680,3670,3680,3670,4613
20231212,103600,7655683290,3680,3670,3680,3660,5483
20231212,103500,7635567520,3670,3670,3670,3670,1951
20231212,103400,7628407350,3675,3675,3680,3665,3226
20231212,103300,7616561055,3675,3665,3675,3665,860
20231212,103200,7613402365,3675,3665,3675,3665,1198
20231212,103100,7609007420,3670,3670,3670,3665,1121
20231212,103000,7604898245,3670,3665,3675,3665,1993
20231212,102900,7597580060,3670,3665,3670,3660,190
20231212,102800,7596883700,3665,3665,3665,3665,460
20231212,102700,7595197800,3665,3665,3665,3655,1482
20231212,102600,7589774200,3665,3665,3665,3660,468
20231212,102500,7588060880,3665,3660,3665,3660,788
20231212,102400,7585175765,3660,3650,3660,3645,3574
20231212,102300,7572131515,3650,3655,3655,3650,4039
20231212,102200,7557383835,3650,3655,3660,3650,8925
20231212,102100,7524792040,3655,3665,3665,3655,711
20231212,102000,7522191315,3665,3660,3665,3655,13754
20231212,101900,7471903275,3665,3670,3670,3665,643
20231212,101800,7469544715,3670,3670,3670,3665,2722
20231212,101700,7459568335,3670,3675,3675,3670,2195
20231212,101600,7451510750,3670,3670,3670,3670,2169
20231212,101500,7443550520,3665,3660,3675,3655,2929
20231212,101400,7432812250,3660,3660,3660,3655,1660
20231212,101300,7426739135,3655,3640,3655,3635,3461
20231212,101200,7414120515,3640,3650,3655,3640,7420
20231212,101100,7387068580,3655,3655,3660,3655,6444
20231212,101000,7363515010,3655,3660,3660,3655,3964
20231212,100900,7349009135,3660,3645,3665,3640,6015
20231212,100800,7327051990,3645,3660,3665,3635,20327
20231212,100700,7252981225,3660,3680,3680,3640,33081
20231212,100600,7131926710,3680,3690,3695,3680,17697
20231212,100500,7066732975,3690,3705,3705,3685,17949
20231212,100400,7000395645,3705,3705,3710,3705,2116
20231212,100300,6992550705,3710,3715,3720,3710,7916
20231212,100200,6963175200,3725,3720,3730,3715,1439
20231212,100100,6957823485,3725,3725,3725,3710,3402
20231212,100000,6945179130,3715,3715,3725,3715,799
20231212,095900,6942206810,3715,3710,3715,3705,1838
20231212,095800,6935388400,3710,3710,3710,3710,1508
20231212,095700,6929793720,3710,3715,3715,3710,2122
20231212,095600,6921919285,3715,3715,3720,3710,2070
20231212,095500,6914233425,3720,3715,3725,3715,1431
20231212,095400,6908913625,3715,3715,3720,3710,2933
20231212,095300,6898027385,3715,3720,3720,3710,3308
20231212,095200,6885743465,3720,3720,3720,3710,4637
20231212,095100,6868518545,3720,3710,3725,3710,1710
20231212,095000,6862171960,3710,3730,3730,3710,9843
20231212,094900,6825532915,3730,3725,3730,3720,3682
20231212,094800,6811810900,3725,3730,3730,3725,6566
20231212,094700,6787350855,3730,3715,3740,3710,18849
20231212,094600,6717079340,3715,3695,3715,3690,4467
20231212,094500,6700536375,3690,3685,3690,3680,11343
20231212,094400,6658719765,3685,3690,3695,3685,14007
20231212,094300,6607043135,3690,3690,3700,3690,6564
20231212,094200,6582813015,3695,3705,3710,3695,10083
20231212,094100,6545490165,3705,3710,3715,3700,4132
20231212,094000,6530191235,3715,3725,3725,3695,10909
20231212,093900,6489803040,3730,3685,3745,3685,28250
20231212,093800,6384934830,3685,3725,3725,3685,49655
20231212,093700,6200856625,3725,3770,3770,3725,41734
20231212,093600,6044594050,3775,3765,3775,3765,6302
20231212,093500,6020850625,3770,3775,3775,3765,9670
20231212,093400,5984385690,3775,3795,3795,3775,14317
20231212,093300,5930216700,3790,3795,3800,3785,7234
20231212,093200,5902779035,3785,3795,3800,3785,7098
20231212,093100,5875859565,3795,3825,3825,3795,14526
20231212,093000,5820468165,3825,3815,3830,3815,16594
20231212,092900,5757083765,3820,3800,3845,3795,56101
20231212,092800,5542481655,3800,3800,3805,3790,4692
20231212,092700,5524666660,3805,3800,3805,3790,5040
20231212,092600,5505526560,3795,3790,3805,3785,8674
20231212,092500,5472575835,3790,3780,3790,3780,9080
20231212,092400,5438240605,3780,3790,3790,3780,13454
20231212,092300,5387335965,3785,3810,3815,3785,11981
20231212,092200,5341836380,3810,3810,3815,3800,19700
20231212,092100,5266823020,3810,3800,3825,3795,46460
20231212,092000,5089784705,3795,3800,3800,3785,7687
20231212,091900,5060630685,3800,3780,3800,3780,14345
20231212,091800,5006296725,3785,3790,3790,3755,14656
20231212,091700,4950995910,3790,3785,3805,3785,10463
20231212,091600,4911270465,3785,3755,3785,3755,11446
20231212,091500,4868172585,3755,3775,3780,3755,27438
20231212,091400,4764766825,3780,3800,3810,3775,34217
20231212,091300,4634968355,3805,3780,3825,3775,63228
20231212,091200,4394328325,3775,3760,3775,3750,13181
20231212,091100,4344729050,3755,3745,3760,3740,5120
20231212,091000,4325541745,3750,3745,3760,3735,14279
20231212,090900,4272083230,3740,3735,3780,3725,33748
20231212,090800,4145569240,3730,3800,3800,3720,78851
20231212,090700,3849631245,3790,3765,3800,3765,25737
20231212,090600,3752256110,3765,3790,3805,3760,48262
20231212,090500,3569725270,3790,3865,3870,3785,94884
20231212,090400,3208295015,3870,3820,3875,3810,96741
20231212,090300,2835660745,3825,3810,3825,3800,37386
20231212,090200,2693331480,3810,3835,3855,3800,78652
20231212,090100,2392409770,3830,3885,3895,3755,168697
20231212,090000,1748451490,3885,3890,3970,3770,448919
Reference in New Issue Copy Permalink