ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/158430/min/candle-20231213.csv

685 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
20231213,202200,4365875250,4520,4520,4520,4520,37377
20231213,202100,4365875250,4520,4520,4520,4520,0
20231213,202000,4365875250,4520,4520,4520,4520,0
20231213,201900,4365875250,4520,4520,4520,4520,0
20231213,201800,4365875250,4520,4520,4520,4520,0
20231213,201700,4365875250,4520,4520,4520,4520,0
20231213,201600,4365875250,4520,4520,4520,4520,0
20231213,201500,4365875250,4520,4520,4520,4520,0
20231213,201400,4365875250,4520,4520,4520,4520,0
20231213,201300,4365875250,4520,4520,4520,4520,0
20231213,201200,4365875250,4520,4520,4520,4520,0
20231213,201100,4365875250,4520,4520,4520,4520,0
20231213,201000,4365875250,4520,4520,4520,4520,0
20231213,200900,4365875250,4520,4520,4520,4520,0
20231213,200800,4365875250,4520,4520,4520,4520,0
20231213,200700,4365875250,4520,4520,4520,4520,0
20231213,200600,4365875250,4520,4520,4520,4520,0
20231213,200500,4365875250,4520,4520,4520,4520,0
20231213,200400,4365875250,4520,4520,4520,4520,0
20231213,200300,4365875250,4520,4520,4520,4520,0
20231213,200200,4365875250,4520,4520,4520,4520,0
20231213,200100,4365875250,4520,4520,4520,4520,0
20231213,200000,4365875250,4520,4520,4520,4520,0
20231213,195900,4365875250,4520,4520,4520,4520,0
20231213,195800,4365875250,4520,4520,4520,4520,0
20231213,195700,4365875250,4520,4520,4520,4520,0
20231213,195600,4365875250,4520,4520,4520,4520,0
20231213,195500,4365875250,4520,4520,4520,4520,0
20231213,195400,4365875250,4520,4520,4520,4520,0
20231213,195300,4365875250,4520,4520,4520,4520,0
20231213,195200,4365875250,4520,4520,4520,4520,37377
20231213,195100,4365875250,4520,4520,4520,4520,0
20231213,195000,4365875250,4520,4520,4520,4520,0
20231213,194900,4365875250,4520,4520,4520,4520,0
20231213,194800,4365875250,4520,4520,4520,4520,0
20231213,194700,4365875250,4520,4520,4520,4520,0
20231213,194600,4365875250,4520,4520,4520,4520,0
20231213,194500,4365875250,4520,4520,4520,4520,0
20231213,194400,4365875250,4520,4520,4520,4520,0
20231213,194300,4365875250,4520,4520,4520,4520,0
20231213,194200,4365875250,4520,4520,4520,4520,0
20231213,194100,4365875250,4520,4520,4520,4520,0
20231213,194000,4365875250,4520,4520,4520,4520,0
20231213,193900,4365875250,4520,4520,4520,4520,0
20231213,193800,4365875250,4520,4520,4520,4520,0
20231213,193700,4365875250,4520,4520,4520,4520,0
20231213,193600,4365875250,4520,4520,4520,4520,0
20231213,193500,4365875250,4520,4520,4520,4520,0
20231213,193400,4365875250,4520,4520,4520,4520,0
20231213,193300,4365875250,4520,4520,4520,4520,0
20231213,193200,4365875250,4520,4520,4520,4520,0
20231213,193100,4365875250,4520,4520,4520,4520,0
20231213,193000,4365875250,4520,4520,4520,4520,0
20231213,192900,4365875250,4520,4520,4520,4520,0
20231213,192800,4365875250,4520,4520,4520,4520,0
20231213,192700,4365875250,4520,4520,4520,4520,0
20231213,192600,4365875250,4520,4520,4520,4520,0
20231213,192500,4365875250,4520,4520,4520,4520,0
20231213,192400,4365875250,4520,4520,4520,4520,0
20231213,192300,4365875250,4520,4520,4520,4520,0
20231213,192200,4365875250,4520,4520,4520,4520,37377
20231213,192100,4365875250,4520,4520,4520,4520,0
20231213,192000,4365875250,4520,4520,4520,4520,0
20231213,191900,4365875250,4520,4520,4520,4520,0
20231213,191800,4365875250,4520,4520,4520,4520,0
20231213,191700,4365875250,4520,4520,4520,4520,0
20231213,191600,4365875250,4520,4520,4520,4520,0
20231213,191500,4365875250,4520,4520,4520,4520,0
20231213,191400,4365875250,4520,4520,4520,4520,0
20231213,191300,4365875250,4520,4520,4520,4520,0
20231213,191200,4365875250,4520,4520,4520,4520,0
20231213,191100,4365875250,4520,4520,4520,4520,0
20231213,191000,4365875250,4520,4520,4520,4520,0
20231213,190900,4365875250,4520,4520,4520,4520,0
20231213,190800,4365875250,4520,4520,4520,4520,0
20231213,190700,4365875250,4520,4520,4520,4520,0
20231213,190600,4365875250,4520,4520,4520,4520,0
20231213,190500,4365875250,4520,4520,4520,4520,0
20231213,190400,4365875250,4520,4520,4520,4520,0
20231213,190300,4365875250,4520,4520,4520,4520,0
20231213,190200,4365875250,4520,4520,4520,4520,0
20231213,190100,4365875250,4520,4520,4520,4520,0
20231213,190000,4365875250,4520,4520,4520,4520,0
20231213,185900,4365875250,4520,4520,4520,4520,0
20231213,185800,4365875250,4520,4520,4520,4520,0
20231213,185700,4365875250,4520,4520,4520,4520,0
20231213,185600,4365875250,4520,4520,4520,4520,0
20231213,185500,4365875250,4520,4520,4520,4520,0
20231213,185400,4365875250,4520,4520,4520,4520,0
20231213,185300,4365875250,4520,4520,4520,4520,0
20231213,185200,4365875250,4520,4520,4520,4520,37377
20231213,185100,4365875250,4520,4520,4520,4520,0
20231213,185000,4365875250,4520,4520,4520,4520,0
20231213,184900,4365875250,4520,4520,4520,4520,0
20231213,184800,4365875250,4520,4520,4520,4520,0
20231213,184700,4365875250,4520,4520,4520,4520,0
20231213,184600,4365875250,4520,4520,4520,4520,0
20231213,184500,4365875250,4520,4520,4520,4520,0
20231213,184400,4365875250,4520,4520,4520,4520,0
20231213,184300,4365875250,4520,4520,4520,4520,0
20231213,184200,4365875250,4520,4520,4520,4520,0
20231213,184100,4365875250,4520,4520,4520,4520,0
20231213,184000,4365875250,4520,4520,4520,4520,0
20231213,183900,4365875250,4520,4520,4520,4520,0
20231213,183800,4365875250,4520,4520,4520,4520,0
20231213,183700,4365875250,4520,4520,4520,4520,0
20231213,183600,4365875250,4520,4520,4520,4520,0
20231213,183500,4365875250,4520,4520,4520,4520,0
20231213,183400,4365875250,4520,4520,4520,4520,0
20231213,183300,4365875250,4520,4520,4520,4520,0
20231213,183200,4365875250,4520,4520,4520,4520,0
20231213,183100,4365875250,4520,4520,4520,4520,0
20231213,183000,4365875250,4520,4520,4520,4520,0
20231213,182900,4365875250,4520,4520,4520,4520,0
20231213,182800,4365875250,4520,4520,4520,4520,0
20231213,182700,4365875250,4520,4520,4520,4520,0
20231213,182600,4365875250,4520,4520,4520,4520,0
20231213,182500,4365875250,4520,4520,4520,4520,0
20231213,182400,4365875250,4520,4520,4520,4520,0
20231213,182300,4365875250,4520,4520,4520,4520,0
20231213,182200,4365875250,4520,4520,4520,4520,37377
20231213,182100,4365875250,4520,4520,4520,4520,0
20231213,182000,4365875250,4520,4520,4520,4520,0
20231213,181900,4365875250,4520,4520,4520,4520,0
20231213,181800,4365875250,4520,4520,4520,4520,0
20231213,181700,4365875250,4520,4520,4520,4520,0
20231213,181600,4365875250,4520,4520,4520,4520,0
20231213,181500,4365875250,4520,4520,4520,4520,0
20231213,181400,4365875250,4520,4520,4520,4520,0
20231213,181300,4365875250,4520,4520,4520,4520,0
20231213,181200,4365875250,4520,4520,4520,4520,0
20231213,181100,4365875250,4520,4520,4520,4520,0
20231213,181000,4365875250,4520,4520,4520,4520,0
20231213,180900,4365875250,4520,4520,4520,4520,0
20231213,180800,4365875250,4520,4520,4520,4520,0
20231213,180700,4365875250,4520,4520,4520,4520,0
20231213,180600,4365875250,4520,4520,4520,4520,0
20231213,180500,4365875250,4520,4520,4520,4520,0
20231213,180400,4365875250,4520,4520,4520,4520,0
20231213,180300,4365875250,4520,4520,4520,4520,0
20231213,180200,4365875250,4520,4520,4520,4520,0
20231213,180100,4365875250,4520,4520,4520,4520,0
20231213,180000,4365875250,4520,4520,4520,4520,0
20231213,175900,4365875250,4520,4520,4520,4520,0
20231213,175800,4365875250,4520,4520,4520,4520,0
20231213,175700,4365875250,4520,4520,4520,4520,0
20231213,175600,4365875250,4520,4520,4520,4520,0
20231213,175500,4365875250,4520,4520,4520,4520,0
20231213,175400,4365875250,4520,4520,4520,4520,0
20231213,175300,4365875250,4520,4520,4520,4520,0
20231213,175200,4365875250,4520,4520,4520,4520,37377
20231213,175100,4365875250,4520,4520,4520,4520,0
20231213,175000,4365875250,4520,4520,4520,4520,0
20231213,174900,4365875250,4520,4520,4520,4520,0
20231213,174800,4365875250,4520,4520,4520,4520,0
20231213,174700,4365875250,4520,4520,4520,4520,0
20231213,174600,4365875250,4520,4520,4520,4520,0
20231213,174500,4365875250,4520,4520,4520,4520,0
20231213,174400,4365875250,4520,4520,4520,4520,0
20231213,174300,4365875250,4520,4520,4520,4520,0
20231213,174200,4365875250,4520,4520,4520,4520,0
20231213,174100,4365875250,4520,4520,4520,4520,0
20231213,174000,4365875250,4520,4520,4520,4520,0
20231213,173900,4365875250,4520,4520,4520,4520,0
20231213,173800,4365875250,4520,4520,4520,4520,0
20231213,173700,4365875250,4520,4520,4520,4520,0
20231213,173600,4365875250,4520,4520,4520,4520,0
20231213,173500,4365875250,4520,4520,4520,4520,0
20231213,173400,4365875250,4520,4520,4520,4520,0
20231213,173300,4365875250,4520,4520,4520,4520,0
20231213,173200,4365875250,4520,4520,4520,4520,0
20231213,173100,4365875250,4520,4520,4520,4520,0
20231213,173000,4365875250,4520,4520,4520,4520,0
20231213,172900,4365875250,4520,4520,4520,4520,0
20231213,172800,4365875250,4520,4520,4520,4520,0
20231213,172700,4365875250,4520,4520,4520,4520,0
20231213,172600,4365875250,4520,4520,4520,4520,0
20231213,172500,4365875250,4520,4520,4520,4520,0
20231213,172400,4365875250,4520,4520,4520,4520,0
20231213,172300,4365875250,4520,4520,4520,4520,0
20231213,172200,4365875250,4520,4520,4520,4520,37377
20231213,172100,4365875250,4520,4520,4520,4520,0
20231213,172000,4365875250,4520,4520,4520,4520,0
20231213,171900,4365875250,4520,4520,4520,4520,0
20231213,171800,4365875250,4520,4520,4520,4520,0
20231213,171700,4365875250,4520,4520,4520,4520,0
20231213,171600,4365875250,4520,4520,4520,4520,0
20231213,171500,4365875250,4520,4520,4520,4520,0
20231213,171400,4365875250,4520,4520,4520,4520,0
20231213,171300,4365875250,4520,4520,4520,4520,0
20231213,171200,4365875250,4520,4520,4520,4520,0
20231213,171100,4365875250,4520,4520,4520,4520,0
20231213,171000,4365875250,4520,4520,4520,4520,0
20231213,170900,4365875250,4520,4520,4520,4520,0
20231213,170800,4365875250,4520,4520,4520,4520,0
20231213,170700,4365875250,4520,4520,4520,4520,0
20231213,170600,4365875250,4520,4520,4520,4520,0
20231213,170500,4365875250,4520,4520,4520,4520,0
20231213,170400,4365875250,4520,4520,4520,4520,0
20231213,170300,4365875250,4520,4520,4520,4520,0
20231213,170200,4365875250,4520,4520,4520,4520,0
20231213,170100,4365875250,4520,4520,4520,4520,0
20231213,170000,4365875250,4520,4520,4520,4520,0
20231213,165900,4365875250,4520,4520,4520,4520,0
20231213,165800,4365875250,4520,4520,4520,4520,0
20231213,165700,4365875250,4520,4520,4520,4520,0
20231213,165600,4365875250,4520,4520,4520,4520,0
20231213,165500,4365875250,4520,4520,4520,4520,0
20231213,165400,4365875250,4520,4520,4520,4520,0
20231213,165300,4365875250,4520,4520,4520,4520,0
20231213,165200,4365875250,4520,4520,4520,4520,37377
20231213,165100,4365875250,4520,4520,4520,4520,0
20231213,165000,4365875250,4520,4520,4520,4520,0
20231213,164900,4365875250,4520,4520,4520,4520,0
20231213,164800,4365875250,4520,4520,4520,4520,0
20231213,164700,4365875250,4520,4520,4520,4520,0
20231213,164600,4365875250,4520,4520,4520,4520,0
20231213,164500,4365875250,4520,4520,4520,4520,0
20231213,164400,4365875250,4520,4520,4520,4520,0
20231213,164300,4365875250,4520,4520,4520,4520,0
20231213,164200,4365875250,4520,4520,4520,4520,0
20231213,164100,4365875250,4520,4520,4520,4520,0
20231213,164000,4365875250,4520,4520,4520,4520,0
20231213,163900,4365875250,4520,4520,4520,4520,0
20231213,163800,4365875250,4520,4520,4520,4520,0
20231213,163700,4365875250,4520,4520,4520,4520,0
20231213,163600,4365875250,4520,4520,4520,4520,0
20231213,163500,4365875250,4520,4520,4520,4520,0
20231213,163400,4365875250,4520,4520,4520,4520,0
20231213,163300,4365875250,4520,4520,4520,4520,0
20231213,163200,4365875250,4520,4520,4520,4520,0
20231213,163100,4365875250,4520,4520,4520,4520,0
20231213,163000,4365875250,4520,4520,4520,4520,0
20231213,162900,4365875250,4520,4520,4520,4520,0
20231213,162800,4365875250,4520,4520,4520,4520,0
20231213,162700,4365875250,4520,4520,4520,4520,0
20231213,162600,4365875250,4520,4520,4520,4520,0
20231213,162500,4365875250,4520,4520,4520,4520,0
20231213,162400,4365875250,4520,4520,4520,4520,0
20231213,162300,4365875250,4520,4520,4520,4520,0
20231213,162200,4365875250,4520,4520,4520,4520,37377
20231213,162100,4365875250,4520,4520,4520,4520,0
20231213,162000,4365875250,4520,4520,4520,4520,0
20231213,161900,4365875250,4520,4520,4520,4520,0
20231213,161800,4365875250,4520,4520,4520,4520,0
20231213,161700,4365875250,4520,4520,4520,4520,0
20231213,161600,4365875250,4520,4520,4520,4520,0
20231213,161500,4365875250,4520,4520,4520,4520,0
20231213,161400,4365875250,4520,4520,4520,4520,0
20231213,161300,4365875250,4520,4520,4520,4520,0
20231213,161200,4365875250,4520,4520,4520,4520,0
20231213,161100,4365875250,4520,4520,4520,4520,0
20231213,161000,4365875250,4520,4520,4520,4520,0
20231213,160900,4365875250,4520,4520,4520,4520,0
20231213,160800,4365875250,4520,4520,4520,4520,0
20231213,160700,4365875250,4520,4520,4520,4520,0
20231213,160600,4365875250,4520,4520,4520,4520,0
20231213,160500,4365875250,4520,4520,4520,4520,0
20231213,160400,4365875250,4520,4520,4520,4520,0
20231213,160300,4365875250,4520,4520,4520,4520,0
20231213,160200,4365875250,4520,4520,4520,4520,0
20231213,160100,4365875250,4520,4520,4520,4520,0
20231213,160000,4365875250,4520,4520,4520,4520,0
20231213,155900,4365875250,4520,4520,4520,4520,0
20231213,155800,4365875250,4520,4520,4520,4520,0
20231213,155700,4365875250,4520,4520,4520,4520,0
20231213,155600,4365875250,4520,4520,4520,4520,0
20231213,155500,4365875250,4520,4520,4520,4520,0
20231213,155400,4365875250,4520,4520,4520,4520,0
20231213,155300,4365875250,4520,4520,4520,4520,0
20231213,155200,4365875250,4520,4520,4520,4520,37377
20231213,155100,4365875250,4520,4520,4520,4520,0
20231213,155000,4365875250,4520,4520,4520,4520,0
20231213,154900,4365875250,4520,4520,4520,4520,0
20231213,154800,4365875250,4520,4520,4520,4520,0
20231213,154700,4365875250,4520,4520,4520,4520,0
20231213,154600,4365875250,4520,4520,4520,4520,0
20231213,154500,4365875250,4520,4520,4520,4520,0
20231213,154400,4365875250,4520,4520,4520,4520,0
20231213,154300,4365875250,4520,4520,4520,4520,0
20231213,154200,4365875250,4520,4520,4520,4520,0
20231213,154100,4365875250,4520,4520,4520,4520,0
20231213,154000,4365875250,4520,4520,4520,4520,0
20231213,153900,4365875250,4520,4520,4520,4520,0
20231213,153800,4365875250,4520,4520,4520,4520,0
20231213,153700,4365875250,4520,4520,4520,4520,0
20231213,153600,4365875250,4520,4520,4520,4520,0
20231213,153500,4365875250,4520,4520,4520,4520,0
20231213,153400,4365875250,4520,4520,4520,4520,0
20231213,153300,4365875250,4520,4520,4520,4520,0
20231213,153200,4365875250,4520,4520,4520,4520,0
20231213,153100,4365875250,4520,4520,4520,4520,0
20231213,153000,4365875250,4520,4520,4520,4520,37377
20231213,152900,4196931210,4560,4560,4560,4560,0
20231213,152800,4196931210,4560,4560,4560,4560,0
20231213,152700,4196931210,4560,4560,4560,4560,0
20231213,152600,4196931210,4560,4560,4560,4560,0
20231213,152500,4196931210,4560,4560,4560,4560,0
20231213,152400,4196931210,4560,4560,4560,4560,0
20231213,152300,4196931210,4560,4560,4560,4560,0
20231213,152200,4196931210,4560,4560,4560,4560,0
20231213,152100,4196931210,4560,4560,4560,4560,0
20231213,152000,4196931210,4560,4560,4560,4560,0
20231213,151900,4196931210,4560,4525,4575,4490,43442
20231213,151800,3999509415,4525,4510,4535,4465,14695
20231213,151700,3933270665,4510,4440,4535,4440,27580
20231213,151600,3809413400,4440,4430,4440,4425,7590
20231213,151500,3775762815,4415,4415,4430,4400,14199
20231213,151400,3713240310,4415,4415,4415,4415,1
20231213,151300,3713235895,4435,4420,4440,4405,2679
20231213,151200,3701420215,4420,4415,4455,4405,2037
20231213,151100,3692434100,4455,4430,4455,4415,5356
20231213,151000,3668754030,4430,4455,4460,4430,3632
20231213,150900,3652648590,4455,4440,4460,4440,1303
20231213,150800,3646860415,4440,4440,4465,4440,942
20231213,150700,3642660625,4440,4450,4450,4440,230
20231213,150600,3641639210,4450,4460,4460,4450,777
20231213,150500,3638173900,4460,4455,4460,4450,622
20231213,150400,3635402365,4460,4455,4460,4450,1251
20231213,150300,3629827025,4455,4445,4455,4445,211
20231213,150200,3628888580,4445,4445,4445,4445,736
20231213,150100,3625617060,4450,4435,4450,4435,104
20231213,150000,3625155805,4450,4435,4450,4435,1330
20231213,145900,3619248165,4435,4445,4445,4435,6125
20231213,145800,3592072150,4445,4445,4445,4445,70
20231213,145700,3591761000,4450,4445,4450,4440,4307
20231213,145600,3572618600,4445,4455,4455,4445,2943
20231213,145500,3559519295,4455,4460,4460,4455,2684
20231213,145400,3547553430,4460,4460,4460,4460,15
20231213,145300,3547486530,4460,4460,4460,4460,52
20231213,145200,3547254610,4465,4465,4465,4465,548
20231213,145100,3544807790,4470,4465,4470,4465,185
20231213,145000,3543981540,4465,4475,4475,4465,2504
20231213,144900,3532795465,4475,4470,4475,4470,320
20231213,144800,3531364035,4470,4475,4475,4470,1920
20231213,144700,3522772540,4475,4475,4475,4475,101
20231213,144600,3522320565,4475,4465,4475,4465,1519
20231213,144500,3515530775,4465,4465,4465,4465,1000
20231213,144400,3511065775,4470,4470,4470,4470,1282
20231213,144300,3505335235,4470,4470,4470,4470,143
20231213,144200,3504696025,4470,4475,4475,4470,430
20231213,144100,3502772805,4470,4470,4470,4470,0
20231213,144000,3502772805,4470,4480,4480,4470,3333
20231213,143900,3487869435,4480,4480,4480,4480,20
20231213,143800,3487779835,4475,4475,4475,4475,488
20231213,143700,3485596035,4475,4470,4490,4470,866
20231213,143600,3481720725,4470,4480,4480,4470,850
20231213,143500,3477918185,4480,4480,4480,4480,0
20231213,143400,3477918185,4480,4475,4480,4470,1861
20231213,143300,3469594735,4475,4485,4485,4475,3514
20231213,143200,3453847870,4490,4490,4490,4485,599
20231213,143100,3451160880,4490,4500,4500,4490,62
20231213,143000,3450882030,4500,4500,4500,4500,500
20231213,142900,3448632030,4500,4500,4500,4500,1
20231213,142800,3448627530,4500,4500,4500,4500,452
20231213,142700,3446593530,4500,4490,4500,4490,646
20231213,142600,3443692700,4485,4485,4485,4485,0
20231213,142500,3443692700,4485,4490,4490,4485,1369
20231213,142400,3437546090,4490,4500,4500,4490,359
20231213,142300,3435932020,4500,4495,4500,4495,189
20231213,142200,3435081820,4495,4495,4500,4495,1231
20231213,142100,3429547080,4495,4500,4505,4495,4229
20231213,142000,3410517510,4500,4505,4505,4500,134
20231213,141900,3409914430,4510,4515,4515,4510,1210
20231213,141800,3404455220,4515,4510,4515,4510,2714
20231213,141700,3392212085,4515,4515,4515,4515,703
20231213,141600,3389038040,4515,4515,4520,4515,446
20231213,141500,3387024000,4515,4515,4515,4515,1124
20231213,141400,3381949140,4520,4520,4520,4520,200
20231213,141300,3381045140,4520,4520,4520,4520,1985
20231213,141200,3372072940,4525,4515,4525,4515,669
20231213,141100,3369051010,4515,4515,4515,4515,3
20231213,141000,3369037465,4515,4530,4530,4515,175
20231213,140900,3368247280,4530,4525,4530,4520,756
20231213,140800,3364826490,4520,4505,4520,4505,1446
20231213,140700,3358296845,4510,4505,4510,4505,86
20231213,140600,3357909210,4505,4505,4505,4505,149
20231213,140500,3357237965,4510,4510,4510,4510,1190
20231213,140400,3351871065,4525,4525,4525,4525,885
20231213,140300,3347866440,4525,4525,4525,4510,395
20231213,140200,3346079855,4520,4510,4520,4510,5669
20231213,140100,3320465415,4510,4510,4510,4510,1162
20231213,140000,3315224795,4510,4500,4510,4500,3195
20231213,135900,3300835990,4500,4490,4500,4490,826
20231213,135800,3297125315,4485,4485,4485,4485,513
20231213,135700,3294824510,4485,4485,4485,4485,10
20231213,135600,3294779660,4485,4490,4490,4485,255
20231213,135500,3293635960,4485,4485,4485,4485,27
20231213,135400,3293514865,4485,4495,4495,4485,1049
20231213,135300,3288804320,4495,4495,4495,4495,200
20231213,135200,3287905320,4490,4490,4495,4485,995
20231213,135100,3283435445,4490,4485,4490,4485,1824
20231213,135000,3275248290,4475,4480,4480,4475,152
20231213,134900,3274567655,4475,4470,4475,4465,301
20231213,134800,3273222165,4470,4470,4470,4465,171
20231213,134700,3272457810,4470,4470,4470,4465,137
20231213,134600,3271845435,4465,4470,4470,4465,93
20231213,134500,3271429770,4470,4465,4470,4465,113
20231213,134400,3270924770,4465,4470,4470,4465,176
20231213,134300,3270138300,4470,4460,4470,4455,276
20231213,134200,3268906305,4460,4455,4465,4455,334
20231213,134100,3267417075,4455,4460,4460,4455,571
20231213,134000,3264870505,4455,4450,4455,4450,298
20231213,133900,3263543065,4450,4450,4450,4450,3
20231213,133800,3263529715,4450,4450,4455,4450,1218
20231213,133700,3258108115,4450,4450,4450,4450,175
20231213,133600,3257329365,4455,4455,4455,4455,776
20231213,133500,3253872285,4455,4455,4460,4455,409
20231213,133400,3252050175,4455,4460,4460,4455,171
20231213,133300,3251288005,4455,4445,4455,4445,281
20231213,133200,3250038435,4445,4450,4450,4445,589
20231213,133100,3247419645,4460,4450,4460,4440,1396
20231213,133000,3241211360,4450,4455,4460,4445,5589
20231213,132900,3216327725,4455,4470,4470,4455,4437
20231213,132800,3196533240,4470,4475,4475,4470,628
20231213,132700,3193725580,4475,4480,4480,4470,2544
20231213,132600,3182344000,4480,4480,4480,4480,0
20231213,132500,3182344000,4480,4485,4485,4480,1955
20231213,132400,3173585595,4485,4485,4485,4485,42
20231213,132300,3173397225,4480,4485,4485,4480,8
20231213,132200,3173361360,4480,4480,4480,4480,191
20231213,132100,3172505680,4485,4485,4485,4485,2
20231213,132000,3172496710,4485,4485,4485,4485,1204
20231213,131900,3167096770,4490,4490,4490,4490,9
20231213,131800,3167056360,4485,4485,4485,4485,112
20231213,131700,3166554040,4485,4480,4485,4480,443
20231213,131600,3164568330,4480,4480,4480,4480,200
20231213,131500,3163672330,4485,4485,4485,4485,150
20231213,131400,3162999580,4480,4485,4485,4480,61
20231213,131300,3162726295,4485,4485,4485,4480,1379
20231213,131200,3156541555,4495,4490,4495,4490,105
20231213,131100,3156070080,4495,4495,4495,4495,74
20231213,131000,3155737450,4495,4490,4495,4490,338
20231213,130900,3154219755,4490,4485,4490,4485,53
20231213,130800,3153981960,4490,4480,4490,4480,99
20231213,130700,3153538390,4480,4480,4480,4480,900
20231213,130600,3149506390,4480,4490,4490,4480,5220
20231213,130500,3126115080,4485,4500,4500,4485,2700
20231213,130400,3113989670,4500,4500,4500,4500,11
20231213,130300,3113940170,4500,4500,4500,4500,1
20231213,130200,3113935670,4495,4495,4495,4490,21
20231213,130100,3113841295,4490,4490,4490,4485,735
20231213,130000,3110544615,4490,4490,4490,4490,0
20231213,125900,3110544615,4490,4490,4490,4490,42
20231213,125800,3110356035,4490,4510,4510,4490,59
20231213,125700,3110091105,4490,4490,4490,4490,0
20231213,125600,3110091105,4490,4505,4520,4490,2247
20231213,125500,3099979660,4500,4500,4500,4500,4
20231213,125400,3099961660,4495,4490,4495,4490,1944
20231213,125300,3091233085,4490,4490,4490,4485,1006
20231213,125200,3086718645,4485,4505,4505,4480,5210
20231213,125100,3063309875,4505,4505,4505,4505,50
20231213,125000,3063084625,4505,4510,4510,4505,2830
20231213,124900,3050329830,4510,4520,4525,4510,5381
20231213,124800,3025984520,4520,4520,4520,4515,41
20231213,124700,3025799275,4515,4515,4515,4515,449
20231213,124600,3023772040,4520,4520,4525,4520,58
20231213,124500,3023509875,4520,4520,4520,4520,500
20231213,124400,3021249875,4525,4525,4525,4525,78
20231213,124300,3020896925,4525,4525,4525,4525,94
20231213,124200,3020471575,4520,4520,4520,4520,88
20231213,124100,3020073815,4520,4520,4520,4520,224
20231213,124000,3019061335,4520,4520,4520,4520,1000
20231213,123900,3014541335,4520,4520,4520,4520,52
20231213,123800,3014306295,4520,4520,4520,4520,0
20231213,123700,3014306295,4520,4515,4520,4515,217
20231213,123600,3013326410,4515,4515,4515,4515,275
20231213,123500,3012084785,4510,4510,4510,4510,240
20231213,123400,3011002385,4510,4510,4515,4510,2116
20231213,123300,3001458770,4510,4510,4510,4510,36
20231213,123200,3001296410,4510,4510,4510,4510,18
20231213,123100,3001215230,4510,4510,4510,4510,48
20231213,123000,3000998750,4510,4510,4510,4510,15
20231213,122900,3000931100,4515,4515,4515,4515,0
20231213,122800,3000931100,4515,4510,4515,4510,1546
20231213,122700,2993958480,4510,4510,4510,4510,40
20231213,122600,2993778080,4515,4515,4515,4515,27
20231213,122500,2993656175,4515,4515,4515,4515,3
20231213,122400,2993642630,4515,4515,4515,4515,0
20231213,122300,2993642630,4515,4515,4515,4515,33
20231213,122200,2993493635,4520,4510,4520,4510,241
20231213,122100,2992406715,4510,4510,4510,4510,9
20231213,122000,2992366125,4510,4520,4520,4510,3362
20231213,121900,2977194350,4520,4525,4525,4520,60
20231213,121800,2976923100,4525,4525,4525,4525,2
20231213,121700,2976914050,4525,4525,4525,4525,74
20231213,121600,2976579200,4525,4525,4525,4525,100
20231213,121500,2976126700,4525,4530,4530,4525,186
20231213,121400,2975284785,4535,4535,4540,4535,546
20231213,121300,2972808450,4535,4530,4535,4530,845
20231213,121200,2968976580,4525,4525,4525,4525,0
20231213,121100,2968976580,4525,4525,4525,4525,207
20231213,121000,2968039905,4525,4525,4525,4525,102
20231213,120900,2967578355,4530,4530,4530,4530,0
20231213,120800,2967578355,4530,4530,4530,4530,879
20231213,120700,2963596485,4530,4520,4530,4520,1053
20231213,120600,2958831635,4510,4525,4525,4510,2876
20231213,120500,2945856710,4525,4515,4525,4515,12
20231213,120400,2945802510,4525,4525,4525,4525,5
20231213,120300,2945779885,4520,4505,4520,4505,4446
20231213,120200,2925735530,4505,4505,4505,4505,1
20231213,120100,2925731025,4505,4520,4520,4500,4100
20231213,120000,2907267630,4520,4520,4520,4520,1
20231213,115900,2907263110,4520,4530,4530,4520,5583
20231213,115800,2882013305,4525,4530,4530,4525,55
20231213,115700,2881764255,4530,4540,4540,4530,12
20231213,115600,2881709795,4540,4530,4540,4530,113
20231213,115500,2881197775,4530,4530,4530,4530,100
20231213,115400,2880744775,4530,4530,4530,4530,80
20231213,115300,2880382375,4530,4530,4540,4530,282
20231213,115200,2879103605,4530,4540,4540,4530,1920
20231213,115100,2870388915,4540,4540,4545,4540,4423
20231213,115000,2850308135,4540,4530,4540,4530,115
20231213,114900,2849787100,4525,4540,4545,4525,86
20231213,114800,2849396255,4545,4545,4545,4520,319
20231213,114700,2847951805,4540,4525,4540,4525,2707
20231213,114600,2835666205,4525,4510,4525,4510,791
20231213,114500,2832091930,4510,4500,4510,4500,393
20231213,114400,2830320985,4500,4485,4500,4480,2731
20231213,114300,2818084440,4480,4485,4485,4480,473
20231213,114200,2815964860,4485,4495,4495,4475,5294
20231213,114100,2792230915,4495,4495,4495,4495,525
20231213,114000,2789871040,4495,4500,4500,4495,725
20231213,113900,2786611165,4500,4500,4505,4500,1947
20231213,113800,2777849650,4500,4495,4500,4490,826
20231213,113700,2774138855,4495,4500,4500,4495,185
20231213,113600,2773306960,4500,4500,4505,4500,15
20231213,113500,2773239455,4500,4495,4500,4495,1178
20231213,113400,2767938470,4495,4495,4495,4485,581
20231213,113300,2765328805,4495,4490,4495,4490,54
20231213,113200,2765086090,4490,4490,4495,4485,1137
20231213,113100,2759981615,4485,4500,4505,4485,16754
20231213,113000,2684628245,4500,4505,4510,4500,1806
20231213,112900,2676494830,4505,4505,4510,4505,3289
20231213,112800,2661676885,4505,4510,4510,4505,1882
20231213,112700,2653192165,4515,4515,4515,4515,1146
20231213,112600,2648017975,4510,4515,4515,4510,553
20231213,112500,2645523200,4510,4535,4535,4510,1685
20231213,112400,2637899795,4530,4535,4540,4530,44
20231213,112300,2637700170,4535,4520,4535,4515,3219
20231213,112200,2623148520,4515,4520,4525,4515,1498
20231213,112100,2616377090,4525,4520,4525,4520,769
20231213,112000,2612898065,4525,4520,4525,4520,214
20231213,111900,2611930065,4520,4520,4520,4520,373
20231213,111800,2610244105,4520,4510,4520,4510,448
20231213,111700,2608221735,4510,4505,4515,4505,440
20231213,111600,2606238110,4500,4515,4515,4500,9073
20231213,111500,2565354350,4510,4535,4535,4510,10519
20231213,111400,2517831165,4535,4545,4550,4535,2205
20231213,111300,2507819930,4545,4555,4555,4540,2381
20231213,111200,2496989545,4555,4550,4555,4550,637
20231213,111100,2494088940,4560,4560,4565,4555,639
20231213,111000,2491175620,4565,4570,4570,4560,4449
20231213,110900,2470859305,4570,4580,4580,4570,3334
20231213,110800,2455614375,4575,4565,4575,4565,5518
20231213,110700,2430405975,4560,4560,4570,4555,2750
20231213,110600,2417866820,4570,4560,4575,4550,6222
20231213,110500,2389432595,4555,4565,4575,4555,5183
20231213,110400,2365785820,4565,4530,4575,4525,8575
20231213,110300,2326751330,4540,4545,4570,4535,5865
20231213,110200,2300023430,4550,4530,4555,4525,7691
20231213,110100,2265078700,4525,4545,4550,4525,10164
20231213,110000,2219007695,4545,4565,4565,4545,4366
20231213,105900,2199127215,4550,4555,4555,4535,4721
20231213,105800,2177649360,4550,4545,4565,4535,6932
20231213,105700,2146149060,4545,4570,4575,4540,15736
20231213,105600,2074473795,4575,4585,4590,4570,12805
20231213,105500,2015885425,4585,4570,4595,4570,25326
20231213,105400,1899965780,4570,4590,4595,4565,24516
20231213,105300,1787670850,4565,4535,4600,4525,64878
20231213,105200,1490181535,4535,4570,4595,4525,40938
20231213,105100,1303858615,4570,4480,4595,4465,40375
20231213,105000,1121107015,4480,4455,4480,4455,13245
20231213,104900,1061884785,4460,4455,4460,4450,2747
20231213,104800,1049646115,4455,4445,4455,4445,2055
20231213,104700,1040501450,4445,4445,4445,4440,2324
20231213,104600,1030171305,4440,4455,4455,4435,2406
20231213,104500,1019468180,4455,4440,4460,4440,13920
20231213,104400,957484875,4440,4435,4445,4435,1514
20231213,104300,950760470,4435,4435,4435,4430,888
20231213,104200,946822240,4435,4425,4435,4425,433
20231213,104100,944904185,4425,4440,4445,4425,2868
20231213,104000,932181030,4440,4435,4440,4435,1865
20231213,103900,923901740,4435,4415,4440,4415,6808
20231213,103800,893733365,4390,4390,4390,4390,180
20231213,103700,892943165,4385,4385,4420,4385,2326
20231213,103600,882679890,4385,4385,4385,4385,500
20231213,103500,880487390,4390,4400,4400,4390,308
20231213,103400,879134855,4420,4395,4420,4395,107
20231213,103300,878664565,4420,4405,4420,4400,210
20231213,103200,877739795,4425,4425,4425,4425,1000
20231213,103100,873314795,4430,4400,4430,4400,13531
20231213,103000,813765545,4395,4400,4400,4395,387
20231213,102900,812063220,4400,4395,4400,4395,462
20231213,102800,810031130,4400,4390,4400,4380,377
20231213,102700,808375535,4395,4395,4395,4380,348
20231213,102600,806849615,4400,4400,4400,4385,3560
20231213,102500,791225440,4400,4395,4400,4390,6020
20231213,102400,764744850,4395,4415,4420,4390,2123
20231213,102300,755399345,4420,4425,4435,4420,3531
20231213,102200,739756805,4425,4420,4425,4410,2021
20231213,102100,730822610,4425,4420,4425,4410,1093
20231213,102000,725991525,4420,4410,4420,4410,773
20231213,101900,722581965,4405,4410,4410,4405,744
20231213,101800,719304375,4410,4410,4410,4410,544
20231213,101700,716905335,4410,4400,4410,4390,2146
20231213,101600,707443385,4400,4395,4400,4395,2
20231213,101500,707434590,4405,4405,4405,4405,88
20231213,101400,707046950,4400,4390,4400,4390,2449
20231213,101300,696275890,4395,4385,4395,4385,876
20231213,101200,692433365,4385,4380,4385,4380,69
20231213,101100,692131140,4380,4360,4380,4355,290
20231213,101000,690865515,4350,4375,4375,4350,140
20231213,100900,690255145,4375,4365,4375,4355,320
20231213,100800,688860205,4375,4350,4375,4350,9031
20231213,100700,649575280,4350,4390,4395,4350,11105
20231213,100600,601181565,4390,4390,4390,4390,501
20231213,100500,598982175,4390,4370,4390,4370,250
20231213,100400,597888185,4370,4375,4380,4370,629
20231213,100300,595137945,4380,4370,4380,4365,118
20231213,100200,594621790,4360,4365,4365,4360,112
20231213,100100,594133320,4365,4365,4365,4365,532
20231213,100000,591811140,4365,4365,4365,4365,1465
20231213,095900,585416415,4370,4370,4370,4365,1413
20231213,095800,579247760,4380,4370,4385,4370,1003
20231213,095700,574859625,4370,4370,4370,4370,675
20231213,095600,571909875,4370,4375,4375,4370,503
20231213,095500,569711755,4375,4385,4400,4375,3302
20231213,095400,555251775,4385,4385,4385,4385,25
20231213,095300,555142150,4385,4385,4385,4385,0
20231213,095200,555142150,4385,4390,4390,4385,513
20231213,095100,552890130,4420,4390,4420,4390,150
20231213,095000,552231600,4390,4375,4390,4375,1664
20231213,094900,544943705,4375,4375,4375,4375,356
20231213,094800,543386205,4375,4380,4380,4375,1388
20231213,094700,537313680,4370,4395,4395,4370,9515
20231213,094600,495618180,4395,4400,4400,4395,669
20231213,094500,492677255,4400,4400,4400,4400,201
20231213,094400,491792855,4400,4395,4400,4395,505
20231213,094300,489573355,4395,4400,4405,4395,148
20231213,094200,488922010,4400,4425,4425,4395,4844
20231213,094100,467587070,4425,4410,4425,4405,294
20231213,094000,466290680,4425,4415,4430,4405,201
20231213,093900,465402350,4430,4410,4430,4410,3223
20231213,093800,451173145,4415,4415,4430,4400,2096
20231213,093700,441934600,4435,4440,4440,4420,1143
20231213,093600,436876595,4440,4430,4440,4425,3784
20231213,093500,420092380,4435,4415,4435,4415,5919
20231213,093400,393904030,4415,4415,4420,4405,5055
20231213,093300,371618310,4420,4415,4420,4415,2679
20231213,093200,359788800,4405,4415,4420,4405,902
20231213,093100,355809935,4415,4410,4420,4410,223
20231213,093000,354825445,4410,4410,4410,4400,1197
20231213,092900,349552145,4405,4390,4405,4385,2573
20231213,092800,338221115,4400,4385,4400,4380,204
20231213,092700,337326540,4385,4390,4390,4380,357
20231213,092600,335762730,4380,4390,4395,4375,2667
20231213,092500,324064465,4400,4400,4400,4390,955
20231213,092400,319864965,4395,4380,4400,4375,4625
20231213,092300,299574690,4380,4380,4385,4380,265
20231213,092200,298413940,4380,4385,4385,4375,1841
20231213,092100,290352225,4390,4385,4390,4380,420
20231213,092000,288512350,4380,4390,4390,4380,988
20231213,091900,284183315,4390,4390,4390,4380,1695
20231213,091800,276746995,4400,4400,4400,4390,380
20231213,091700,275075900,4400,4410,4425,4400,2022
20231213,091600,266172195,4425,4405,4425,4400,1014
20231213,091500,261697965,4400,4405,4410,4400,51
20231213,091400,261473295,4405,4415,4415,4400,569
20231213,091300,258966885,4405,4420,4420,4395,701
20231213,091200,255880850,4425,4395,4425,4395,2723
20231213,091100,243891455,4385,4375,4385,4375,1083
20231213,091000,239151020,4385,4390,4395,4375,2815
20231213,090900,226809045,4390,4395,4395,4390,1881
20231213,090800,218551440,4395,4395,4395,4395,98
20231213,090700,218120730,4390,4395,4400,4390,1331
20231213,090600,212275730,4395,4400,4400,4395,611
20231213,090500,209589835,4400,4400,4405,4380,1837
20231213,090400,201526680,4395,4395,4400,4360,6196
20231213,090300,174333450,4395,4435,4435,4390,7752
20231213,090200,140137965,4435,4420,4455,4420,5345
20231213,090100,116453430,4420,4405,4435,4395,9332
20231213,090000,75259980,4400,4350,4400,4350,17235
Reference in New Issue Copy Permalink