ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/236810/min/candle-20231212.csv

706 lines
35 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
20231212,204300,5685554070,8050,8050,8050,8050,15816
20231212,204200,5685554070,8050,8050,8050,8050,0
20231212,204100,5685554070,8050,8050,8050,8050,0
20231212,204000,5685554070,8050,8050,8050,8050,0
20231212,203900,5685554070,8050,8050,8050,8050,0
20231212,203800,5685554070,8050,8050,8050,8050,0
20231212,203700,5685554070,8050,8050,8050,8050,0
20231212,203600,5685554070,8050,8050,8050,8050,0
20231212,203500,5685554070,8050,8050,8050,8050,0
20231212,203400,5685554070,8050,8050,8050,8050,0
20231212,203300,5685554070,8050,8050,8050,8050,0
20231212,203200,5685554070,8050,8050,8050,8050,0
20231212,203100,5685554070,8050,8050,8050,8050,0
20231212,203000,5685554070,8050,8050,8050,8050,0
20231212,202900,5685554070,8050,8050,8050,8050,0
20231212,202800,5685554070,8050,8050,8050,8050,0
20231212,202700,5685554070,8050,8050,8050,8050,0
20231212,202600,5685554070,8050,8050,8050,8050,0
20231212,202500,5685554070,8050,8050,8050,8050,0
20231212,202400,5685554070,8050,8050,8050,8050,0
20231212,202300,5685554070,8050,8050,8050,8050,0
20231212,202200,5685554070,8050,8050,8050,8050,0
20231212,202100,5685554070,8050,8050,8050,8050,0
20231212,202000,5685554070,8050,8050,8050,8050,0
20231212,201900,5685554070,8050,8050,8050,8050,0
20231212,201800,5685554070,8050,8050,8050,8050,0
20231212,201700,5685554070,8050,8050,8050,8050,0
20231212,201600,5685554070,8050,8050,8050,8050,0
20231212,201500,5685554070,8050,8050,8050,8050,0
20231212,201400,5685554070,8050,8050,8050,8050,0
20231212,201300,5685554070,8050,8050,8050,8050,15816
20231212,201200,5685554070,8050,8050,8050,8050,0
20231212,201100,5685554070,8050,8050,8050,8050,0
20231212,201000,5685554070,8050,8050,8050,8050,0
20231212,200900,5685554070,8050,8050,8050,8050,0
20231212,200800,5685554070,8050,8050,8050,8050,0
20231212,200700,5685554070,8050,8050,8050,8050,0
20231212,200600,5685554070,8050,8050,8050,8050,0
20231212,200500,5685554070,8050,8050,8050,8050,0
20231212,200400,5685554070,8050,8050,8050,8050,0
20231212,200300,5685554070,8050,8050,8050,8050,0
20231212,200200,5685554070,8050,8050,8050,8050,0
20231212,200100,5685554070,8050,8050,8050,8050,0
20231212,200000,5685554070,8050,8050,8050,8050,0
20231212,195900,5685554070,8050,8050,8050,8050,0
20231212,195800,5685554070,8050,8050,8050,8050,0
20231212,195700,5685554070,8050,8050,8050,8050,0
20231212,195600,5685554070,8050,8050,8050,8050,0
20231212,195500,5685554070,8050,8050,8050,8050,0
20231212,195400,5685554070,8050,8050,8050,8050,0
20231212,195300,5685554070,8050,8050,8050,8050,0
20231212,195200,5685554070,8050,8050,8050,8050,0
20231212,195100,5685554070,8050,8050,8050,8050,0
20231212,195000,5685554070,8050,8050,8050,8050,0
20231212,194900,5685554070,8050,8050,8050,8050,0
20231212,194800,5685554070,8050,8050,8050,8050,0
20231212,194700,5685554070,8050,8050,8050,8050,0
20231212,194600,5685554070,8050,8050,8050,8050,0
20231212,194500,5685554070,8050,8050,8050,8050,0
20231212,194400,5685554070,8050,8050,8050,8050,0
20231212,194300,5685554070,8050,8050,8050,8050,15816
20231212,194200,5685554070,8050,8050,8050,8050,0
20231212,194100,5685554070,8050,8050,8050,8050,0
20231212,194000,5685554070,8050,8050,8050,8050,0
20231212,193900,5685554070,8050,8050,8050,8050,0
20231212,193800,5685554070,8050,8050,8050,8050,0
20231212,193700,5685554070,8050,8050,8050,8050,0
20231212,193600,5685554070,8050,8050,8050,8050,0
20231212,193500,5685554070,8050,8050,8050,8050,0
20231212,193400,5685554070,8050,8050,8050,8050,0
20231212,193300,5685554070,8050,8050,8050,8050,0
20231212,193200,5685554070,8050,8050,8050,8050,0
20231212,193100,5685554070,8050,8050,8050,8050,0
20231212,193000,5685554070,8050,8050,8050,8050,0
20231212,192900,5685554070,8050,8050,8050,8050,0
20231212,192800,5685554070,8050,8050,8050,8050,0
20231212,192700,5685554070,8050,8050,8050,8050,0
20231212,192600,5685554070,8050,8050,8050,8050,0
20231212,192500,5685554070,8050,8050,8050,8050,0
20231212,192400,5685554070,8050,8050,8050,8050,0
20231212,192300,5685554070,8050,8050,8050,8050,0
20231212,192200,5685554070,8050,8050,8050,8050,0
20231212,192100,5685554070,8050,8050,8050,8050,0
20231212,192000,5685554070,8050,8050,8050,8050,0
20231212,191900,5685554070,8050,8050,8050,8050,0
20231212,191800,5685554070,8050,8050,8050,8050,0
20231212,191700,5685554070,8050,8050,8050,8050,0
20231212,191600,5685554070,8050,8050,8050,8050,0
20231212,191500,5685554070,8050,8050,8050,8050,0
20231212,191400,5685554070,8050,8050,8050,8050,0
20231212,191300,5685554070,8050,8050,8050,8050,15816
20231212,191200,5685554070,8050,8050,8050,8050,0
20231212,191100,5685554070,8050,8050,8050,8050,0
20231212,191000,5685554070,8050,8050,8050,8050,0
20231212,190900,5685554070,8050,8050,8050,8050,0
20231212,190800,5685554070,8050,8050,8050,8050,0
20231212,190700,5685554070,8050,8050,8050,8050,0
20231212,190600,5685554070,8050,8050,8050,8050,0
20231212,190500,5685554070,8050,8050,8050,8050,0
20231212,190400,5685554070,8050,8050,8050,8050,0
20231212,190300,5685554070,8050,8050,8050,8050,0
20231212,190200,5685554070,8050,8050,8050,8050,0
20231212,190100,5685554070,8050,8050,8050,8050,0
20231212,190000,5685554070,8050,8050,8050,8050,0
20231212,185900,5685554070,8050,8050,8050,8050,0
20231212,185800,5685554070,8050,8050,8050,8050,0
20231212,185700,5685554070,8050,8050,8050,8050,0
20231212,185600,5685554070,8050,8050,8050,8050,0
20231212,185500,5685554070,8050,8050,8050,8050,0
20231212,185400,5685554070,8050,8050,8050,8050,0
20231212,185300,5685554070,8050,8050,8050,8050,0
20231212,185200,5685554070,8050,8050,8050,8050,0
20231212,185100,5685554070,8050,8050,8050,8050,0
20231212,185000,5685554070,8050,8050,8050,8050,0
20231212,184900,5685554070,8050,8050,8050,8050,0
20231212,184800,5685554070,8050,8050,8050,8050,0
20231212,184700,5685554070,8050,8050,8050,8050,0
20231212,184600,5685554070,8050,8050,8050,8050,0
20231212,184500,5685554070,8050,8050,8050,8050,0
20231212,184400,5685554070,8050,8050,8050,8050,0
20231212,184300,5685554070,8050,8050,8050,8050,15816
20231212,184200,5685554070,8050,8050,8050,8050,0
20231212,184100,5685554070,8050,8050,8050,8050,0
20231212,184000,5685554070,8050,8050,8050,8050,0
20231212,183900,5685554070,8050,8050,8050,8050,0
20231212,183800,5685554070,8050,8050,8050,8050,0
20231212,183700,5685554070,8050,8050,8050,8050,0
20231212,183600,5685554070,8050,8050,8050,8050,0
20231212,183500,5685554070,8050,8050,8050,8050,0
20231212,183400,5685554070,8050,8050,8050,8050,0
20231212,183300,5685554070,8050,8050,8050,8050,0
20231212,183200,5685554070,8050,8050,8050,8050,0
20231212,183100,5685554070,8050,8050,8050,8050,0
20231212,183000,5685554070,8050,8050,8050,8050,0
20231212,182900,5685554070,8050,8050,8050,8050,0
20231212,182800,5685554070,8050,8050,8050,8050,0
20231212,182700,5685554070,8050,8050,8050,8050,0
20231212,182600,5685554070,8050,8050,8050,8050,0
20231212,182500,5685554070,8050,8050,8050,8050,0
20231212,182400,5685554070,8050,8050,8050,8050,0
20231212,182300,5685554070,8050,8050,8050,8050,0
20231212,182200,5685554070,8050,8050,8050,8050,0
20231212,182100,5685554070,8050,8050,8050,8050,0
20231212,182000,5685554070,8050,8050,8050,8050,0
20231212,181900,5685554070,8050,8050,8050,8050,0
20231212,181800,5685554070,8050,8050,8050,8050,0
20231212,181700,5685554070,8050,8050,8050,8050,0
20231212,181600,5685554070,8050,8050,8050,8050,0
20231212,181500,5685554070,8050,8050,8050,8050,0
20231212,181400,5685554070,8050,8050,8050,8050,0
20231212,181300,5685554070,8050,8050,8050,8050,15816
20231212,181200,5685554070,8050,8050,8050,8050,0
20231212,181100,5685554070,8050,8050,8050,8050,0
20231212,181000,5685554070,8050,8050,8050,8050,0
20231212,180900,5685554070,8050,8050,8050,8050,0
20231212,180800,5685554070,8050,8050,8050,8050,0
20231212,180700,5685554070,8050,8050,8050,8050,0
20231212,180600,5685554070,8050,8050,8050,8050,0
20231212,180500,5685554070,8050,8050,8050,8050,0
20231212,180400,5685554070,8050,8050,8050,8050,0
20231212,180300,5685554070,8050,8050,8050,8050,0
20231212,180200,5685554070,8050,8050,8050,8050,0
20231212,180100,5685554070,8050,8050,8050,8050,0
20231212,180000,5685554070,8050,8050,8050,8050,0
20231212,175900,5685554070,8050,8050,8050,8050,0
20231212,175800,5685554070,8050,8050,8050,8050,0
20231212,175700,5685554070,8050,8050,8050,8050,0
20231212,175600,5685554070,8050,8050,8050,8050,0
20231212,175500,5685554070,8050,8050,8050,8050,0
20231212,175400,5685554070,8050,8050,8050,8050,0
20231212,175300,5685554070,8050,8050,8050,8050,0
20231212,175200,5685554070,8050,8050,8050,8050,0
20231212,175100,5685554070,8050,8050,8050,8050,0
20231212,175000,5685554070,8050,8050,8050,8050,0
20231212,174900,5685554070,8050,8050,8050,8050,0
20231212,174800,5685554070,8050,8050,8050,8050,0
20231212,174700,5685554070,8050,8050,8050,8050,0
20231212,174600,5685554070,8050,8050,8050,8050,0
20231212,174500,5685554070,8050,8050,8050,8050,0
20231212,174400,5685554070,8050,8050,8050,8050,0
20231212,174300,5685554070,8050,8050,8050,8050,15816
20231212,174200,5685554070,8050,8050,8050,8050,0
20231212,174100,5685554070,8050,8050,8050,8050,0
20231212,174000,5685554070,8050,8050,8050,8050,0
20231212,173900,5685554070,8050,8050,8050,8050,0
20231212,173800,5685554070,8050,8050,8050,8050,0
20231212,173700,5685554070,8050,8050,8050,8050,0
20231212,173600,5685554070,8050,8050,8050,8050,0
20231212,173500,5685554070,8050,8050,8050,8050,0
20231212,173400,5685554070,8050,8050,8050,8050,0
20231212,173300,5685554070,8050,8050,8050,8050,0
20231212,173200,5685554070,8050,8050,8050,8050,0
20231212,173100,5685554070,8050,8050,8050,8050,0
20231212,173000,5685554070,8050,8050,8050,8050,0
20231212,172900,5685554070,8050,8050,8050,8050,0
20231212,172800,5685554070,8050,8050,8050,8050,0
20231212,172700,5685554070,8050,8050,8050,8050,0
20231212,172600,5685554070,8050,8050,8050,8050,0
20231212,172500,5685554070,8050,8050,8050,8050,0
20231212,172400,5685554070,8050,8050,8050,8050,0
20231212,172300,5685554070,8050,8050,8050,8050,0
20231212,172200,5685554070,8050,8050,8050,8050,0
20231212,172100,5685554070,8050,8050,8050,8050,0
20231212,172000,5685554070,8050,8050,8050,8050,0
20231212,171900,5685554070,8050,8050,8050,8050,0
20231212,171800,5685554070,8050,8050,8050,8050,0
20231212,171700,5685554070,8050,8050,8050,8050,0
20231212,171600,5685554070,8050,8050,8050,8050,0
20231212,171500,5685554070,8050,8050,8050,8050,0
20231212,171400,5685554070,8050,8050,8050,8050,0
20231212,171300,5685554070,8050,8050,8050,8050,15816
20231212,171200,5685554070,8050,8050,8050,8050,0
20231212,171100,5685554070,8050,8050,8050,8050,0
20231212,171000,5685554070,8050,8050,8050,8050,0
20231212,170900,5685554070,8050,8050,8050,8050,0
20231212,170800,5685554070,8050,8050,8050,8050,0
20231212,170700,5685554070,8050,8050,8050,8050,0
20231212,170600,5685554070,8050,8050,8050,8050,0
20231212,170500,5685554070,8050,8050,8050,8050,0
20231212,170400,5685554070,8050,8050,8050,8050,0
20231212,170300,5685554070,8050,8050,8050,8050,0
20231212,170200,5685554070,8050,8050,8050,8050,0
20231212,170100,5685554070,8050,8050,8050,8050,0
20231212,170000,5685554070,8050,8050,8050,8050,0
20231212,165900,5685554070,8050,8050,8050,8050,0
20231212,165800,5685554070,8050,8050,8050,8050,0
20231212,165700,5685554070,8050,8050,8050,8050,0
20231212,165600,5685554070,8050,8050,8050,8050,0
20231212,165500,5685554070,8050,8050,8050,8050,0
20231212,165400,5685554070,8050,8050,8050,8050,0
20231212,165300,5685554070,8050,8050,8050,8050,0
20231212,165200,5685554070,8050,8050,8050,8050,0
20231212,165100,5685554070,8050,8050,8050,8050,0
20231212,165000,5685554070,8050,8050,8050,8050,0
20231212,164900,5685554070,8050,8050,8050,8050,0
20231212,164800,5685554070,8050,8050,8050,8050,0
20231212,164700,5685554070,8050,8050,8050,8050,0
20231212,164600,5685554070,8050,8050,8050,8050,0
20231212,164500,5685554070,8050,8050,8050,8050,0
20231212,164400,5685554070,8050,8050,8050,8050,0
20231212,164300,5685554070,8050,8050,8050,8050,15816
20231212,164200,5685554070,8050,8050,8050,8050,0
20231212,164100,5685554070,8050,8050,8050,8050,0
20231212,164000,5685554070,8050,8050,8050,8050,0
20231212,163900,5685554070,8050,8050,8050,8050,0
20231212,163800,5685554070,8050,8050,8050,8050,0
20231212,163700,5685554070,8050,8050,8050,8050,0
20231212,163600,5685554070,8050,8050,8050,8050,0
20231212,163500,5685554070,8050,8050,8050,8050,0
20231212,163400,5685554070,8050,8050,8050,8050,0
20231212,163300,5685554070,8050,8050,8050,8050,0
20231212,163200,5685554070,8050,8050,8050,8050,0
20231212,163100,5685554070,8050,8050,8050,8050,0
20231212,163000,5685554070,8050,8050,8050,8050,0
20231212,162900,5685554070,8050,8050,8050,8050,0
20231212,162800,5685554070,8050,8050,8050,8050,0
20231212,162700,5685554070,8050,8050,8050,8050,0
20231212,162600,5685554070,8050,8050,8050,8050,0
20231212,162500,5685554070,8050,8050,8050,8050,0
20231212,162400,5685554070,8050,8050,8050,8050,0
20231212,162300,5685554070,8050,8050,8050,8050,0
20231212,162200,5685554070,8050,8050,8050,8050,0
20231212,162100,5685554070,8050,8050,8050,8050,0
20231212,162000,5685554070,8050,8050,8050,8050,0
20231212,161900,5685554070,8050,8050,8050,8050,0
20231212,161800,5685554070,8050,8050,8050,8050,0
20231212,161700,5685554070,8050,8050,8050,8050,0
20231212,161600,5685554070,8050,8050,8050,8050,0
20231212,161500,5685554070,8050,8050,8050,8050,0
20231212,161400,5685554070,8050,8050,8050,8050,0
20231212,161300,5685554070,8050,8050,8050,8050,15816
20231212,161200,5685554070,8050,8050,8050,8050,0
20231212,161100,5685554070,8050,8050,8050,8050,0
20231212,161000,5685554070,8050,8050,8050,8050,0
20231212,160900,5685554070,8050,8050,8050,8050,0
20231212,160800,5685554070,8050,8050,8050,8050,0
20231212,160700,5685554070,8050,8050,8050,8050,0
20231212,160600,5685554070,8050,8050,8050,8050,0
20231212,160500,5685554070,8050,8050,8050,8050,0
20231212,160400,5685554070,8050,8050,8050,8050,0
20231212,160300,5685554070,8050,8050,8050,8050,0
20231212,160200,5685554070,8050,8050,8050,8050,0
20231212,160100,5685554070,8050,8050,8050,8050,0
20231212,160000,5685554070,8050,8050,8050,8050,0
20231212,155900,5685554070,8050,8050,8050,8050,0
20231212,155800,5685554070,8050,8050,8050,8050,0
20231212,155700,5685554070,8050,8050,8050,8050,0
20231212,155600,5685554070,8050,8050,8050,8050,0
20231212,155500,5685554070,8050,8050,8050,8050,0
20231212,155400,5685554070,8050,8050,8050,8050,0
20231212,155300,5685554070,8050,8050,8050,8050,0
20231212,155200,5685554070,8050,8050,8050,8050,0
20231212,155100,5685554070,8050,8050,8050,8050,0
20231212,155000,5685554070,8050,8050,8050,8050,0
20231212,154900,5685554070,8050,8050,8050,8050,0
20231212,154800,5685554070,8050,8050,8050,8050,0
20231212,154700,5685554070,8050,8050,8050,8050,0
20231212,154600,5685554070,8050,8050,8050,8050,0
20231212,154500,5685554070,8050,8050,8050,8050,0
20231212,154400,5685554070,8050,8050,8050,8050,0
20231212,154300,5685554070,8050,8050,8050,8050,15816
20231212,154200,5685554070,8050,8050,8050,8050,0
20231212,154100,5685554070,8050,8050,8050,8050,0
20231212,154000,5685554070,8050,8050,8050,8050,0
20231212,153900,5685554070,8050,8050,8050,8050,0
20231212,153800,5685554070,8050,8050,8050,8050,0
20231212,153700,5685554070,8050,8050,8050,8050,0
20231212,153600,5685554070,8050,8050,8050,8050,0
20231212,153500,5685554070,8050,8050,8050,8050,0
20231212,153400,5685554070,8050,8050,8050,8050,0
20231212,153300,5685554070,8050,8050,8050,8050,0
20231212,153200,5685554070,8050,8050,8050,8050,0
20231212,153100,5685554070,8050,8050,8050,8050,0
20231212,153000,5685554070,8050,8050,8050,8050,15816
20231212,152900,5558235270,8070,8070,8070,8070,0
20231212,152800,5558235270,8070,8070,8070,8070,0
20231212,152700,5558235270,8070,8070,8070,8070,0
20231212,152600,5558235270,8070,8070,8070,8070,0
20231212,152500,5558235270,8070,8070,8070,8070,0
20231212,152400,5558235270,8070,8070,8070,8070,0
20231212,152300,5558235270,8070,8070,8070,8070,0
20231212,152200,5558235270,8070,8070,8070,8070,0
20231212,152100,5558235270,8070,8070,8070,8070,0
20231212,152000,5558235270,8070,8070,8070,8070,0
20231212,151900,5558235270,8070,8050,8070,8050,2519
20231212,151800,5537933330,8050,8040,8050,7980,3570
20231212,151700,5509308240,8040,7990,8040,7990,5484
20231212,151600,5465358330,7990,8000,8000,7980,833
20231212,151500,5458695640,8000,7990,8000,7980,1368
20231212,151400,5447754440,7990,7970,8000,7970,1283
20231212,151300,5437522360,7970,7970,7980,7970,615
20231212,151200,5432620610,7970,7980,7980,7970,1733
20231212,151100,5418800050,7980,8000,8000,7980,869
20231212,151000,5411858360,8000,8000,8000,8000,714
20231212,150900,5406146360,8000,7990,8000,7990,312
20231212,150800,5403652960,7990,7990,8000,7980,356
20231212,150700,5400806570,8000,7990,8000,7980,318
20231212,150600,5398264330,7990,7990,8000,7990,132
20231212,150500,5397209250,7990,7990,8000,7990,173
20231212,150400,5395826800,7990,7990,8000,7990,537
20231212,150300,5391535670,7990,8000,8000,7990,569
20231212,150200,5386985630,8010,8010,8010,8000,45
20231212,150100,5386625210,8010,8020,8040,8010,673
20231212,150000,5381229010,8020,7990,8020,7990,1224
20231212,145900,5371431600,7990,7980,8000,7980,633
20231212,145800,5366376160,7990,7990,8000,7990,543
20231212,145700,5362036220,7990,7990,7990,7980,354
20231212,145600,5359210800,7990,8000,8000,7990,319
20231212,145500,5356661870,8000,8000,8000,8000,204
20231212,145400,5355029870,8010,8000,8010,7990,444
20231212,145300,5351478800,8010,8000,8010,8000,243
20231212,145200,5349534760,7990,8000,8000,7980,997
20231212,145100,5341564900,8000,7990,8000,7990,342
20231212,145000,5338831400,8000,8000,8000,8000,596
20231212,144900,5334063400,8000,8000,8000,7990,151
20231212,144800,5332855820,7990,8010,8010,7990,986
20231212,144700,5324968340,8010,8010,8040,8010,441
20231212,144600,5321433520,8010,8040,8040,8010,542
20231212,144500,5317090130,8040,8040,8040,8030,54
20231212,144400,5316655980,8060,8020,8060,8010,1623
20231212,144300,5303600170,8010,8010,8050,8000,2614
20231212,144200,5282629700,8010,8010,8010,8010,3
20231212,144100,5282605670,8010,8010,8010,8010,316
20231212,144000,5280074510,8000,8020,8020,8000,129
20231212,143900,5279042490,8020,8000,8020,8000,1399
20231212,143800,5267826690,8000,8000,8000,7990,327
20231212,143700,5265210940,8010,7990,8010,7990,341
20231212,143600,5262484450,7980,7970,7980,7970,592
20231212,143500,5257760300,7970,7970,7970,7960,308
20231212,143400,5255306240,7970,7970,7970,7970,195
20231212,143300,5253752090,7970,7960,7970,7960,281
20231212,143200,5251515280,7970,7970,7970,7960,539
20231212,143100,5247219570,7970,7970,7970,7970,66
20231212,143000,5246693550,7970,7960,7970,7960,181
20231212,142900,5245251380,7960,7960,7960,7960,57
20231212,142800,5244797660,7980,7980,7980,7980,19
20231212,142700,5244646040,8000,7990,8000,7950,414
20231212,142600,5241343490,7990,7940,7990,7940,1292
20231212,142500,5231050710,7940,7940,7950,7940,602
20231212,142400,5226270710,7940,7950,7950,7940,556
20231212,142300,5221850910,7950,7950,7950,7950,422
20231212,142200,5218496010,7960,7960,7960,7950,277
20231212,142100,5216293640,7960,7950,7960,7950,1433
20231212,142000,5204899030,7950,7950,7960,7940,810
20231212,141900,5198467160,7950,7950,7950,7940,221
20231212,141800,5196711390,7950,7940,7960,7940,214
20231212,141700,5195011130,7940,7940,7950,7930,540
20231212,141600,5190723440,7930,7960,7960,7930,2840
20231212,141500,5168151340,7960,7960,7960,7960,10
20231212,141400,5168071740,7960,7980,7980,7960,1465
20231212,141300,5156384080,7980,7980,7980,7980,49
20231212,141200,5155993060,7990,8000,8000,7990,911
20231212,141100,5148713170,7990,7990,7990,7990,90
20231212,141000,5147994070,7990,7990,7990,7990,330
20231212,140900,5145357370,7980,7980,7980,7980,110
20231212,140800,5144479570,7980,8000,8010,7980,793
20231212,140700,5138141070,8000,8000,8010,7980,171
20231212,140600,5136773790,8020,7970,8020,7970,1256
20231212,140500,5126734560,7970,7960,7970,7960,181
20231212,140400,5125293600,7950,7950,7960,7920,1956
20231212,140300,5109748230,7950,7970,7970,7940,4395
20231212,140200,5074801110,7970,7970,7970,7960,270
20231212,140100,5072650210,7970,7980,7980,7960,616
20231212,140000,5067745460,8000,8000,8000,8000,161
20231212,135900,5066457460,7970,8000,8000,7970,3180
20231212,135800,5041088530,8000,8000,8000,8000,813
20231212,135700,5034584530,8000,8000,8010,8000,247
20231212,135600,5032607430,8000,8000,8010,8000,327
20231212,135500,5029990330,8000,7990,8010,7990,258
20231212,135400,5027924180,8010,7990,8010,7990,964
20231212,135300,5020217510,8000,7990,8000,7990,813
20231212,135200,5013716930,7990,7990,8000,7990,954
20231212,135100,5006092250,7990,7960,8010,7960,1291
20231212,135000,4995786460,7980,8000,8000,7960,14496
20231212,134900,4879924190,8010,8010,8030,8000,722
20231212,134800,4874140700,8040,8030,8050,8010,4416
20231212,134700,4838736210,8030,8030,8030,8030,829
20231212,134600,4832079340,8030,8030,8050,8020,463
20231212,134500,4828357050,8020,8040,8040,8020,1703
20231212,134400,4814682360,8040,8060,8060,8040,2035
20231212,134300,4798313430,8060,8060,8060,8060,229
20231212,134200,4796467690,8050,8050,8060,8050,448
20231212,134100,4792858690,8060,8060,8060,8050,411
20231212,134000,4789547940,8050,8060,8070,8050,796
20231212,133900,4783133670,8070,8070,8070,8070,197
20231212,133800,4781543880,8070,8070,8080,8060,1025
20231212,133700,4773274940,8070,8050,8070,8050,287
20231212,133600,4770959420,8060,8070,8070,8050,834
20231212,133500,4764242330,8070,8070,8070,8060,1411
20231212,133400,4752863280,8080,8090,8090,8080,860
20231212,133300,4745912080,8090,8090,8090,8090,157
20231212,133200,4744641950,8090,8090,8090,8080,335
20231212,133100,4741932950,8090,8080,8090,8080,197
20231212,133000,4740340090,8070,8070,8070,8060,1389
20231212,132900,4729136710,8070,8080,8080,8060,1833
20231212,132800,4714344900,8070,8080,8080,8070,230
20231212,132700,4712486510,8080,8070,8080,8070,438
20231212,132600,4708948410,8060,8090,8090,8060,1079
20231212,132500,4700235450,8110,8110,8110,8070,346
20231212,132400,4697436860,8090,8110,8110,8090,213
20231212,132300,4695710770,8100,8110,8110,8100,579
20231212,132200,4691017770,8110,8110,8110,8100,450
20231212,132100,4687370310,8100,8130,8130,8100,468
20231212,132000,4683574260,8130,8130,8130,8120,968
20231212,131900,4675706500,8130,8130,8150,8130,410
20231212,131800,4672371760,8130,8120,8130,8120,167
20231212,131700,4671014620,8130,8110,8130,8100,631
20231212,131600,4665895450,8120,8090,8120,8080,1610
20231212,131500,4652846080,8080,8080,8090,8070,370
20231212,131400,4649856830,8080,8100,8100,8070,738
20231212,131300,4643893880,8090,8090,8100,8080,320
20231212,131200,4641303840,8100,8080,8100,8070,1113
20231212,131100,4632310230,8080,8100,8100,8080,778
20231212,131000,4626014310,8090,8080,8090,8070,1788
20231212,130900,4611573990,8080,8100,8100,8080,4197
20231212,130800,4577634740,8110,8110,8110,8100,605
20231212,130700,4572731980,8100,8120,8120,8100,1845
20231212,130600,4557784100,8120,8140,8140,8100,312
20231212,130500,4555248770,8140,8120,8140,8100,2470
20231212,130400,4535194190,8120,8130,8150,8120,1095
20231212,130300,4526294390,8130,8120,8150,8120,1370
20231212,130200,4515148130,8120,8130,8140,8120,2498
20231212,130100,4494830090,8140,8130,8140,8130,1523
20231212,130000,4482441800,8130,8140,8150,8130,2750
20231212,125900,4460075940,8150,8160,8160,8150,1276
20231212,125800,4449676460,8150,8170,8170,8150,1954
20231212,125700,4433727870,8170,8190,8200,8170,1009
20231212,125600,4425478710,8190,8200,8200,8190,3660
20231212,125500,4395500780,8200,8190,8200,8190,543
20231212,125400,4391052710,8190,8180,8190,8180,1241
20231212,125300,4380893630,8190,8180,8190,8170,1094
20231212,125200,4371943700,8170,8170,8190,8170,2454
20231212,125100,4351866510,8190,8140,8190,8130,1767
20231212,125000,4337449290,8140,8160,8160,8120,3726
20231212,124900,4307137300,8140,8160,8170,8140,2942
20231212,124800,4283133470,8160,8170,8190,8160,6881
20231212,124700,4226899030,8170,8200,8210,8170,8419
20231212,124600,4157966830,8200,8220,8260,8200,24156
20231212,124500,3959013920,8220,8220,8230,8200,9701
20231212,124400,3879306450,8230,8180,8250,8180,18855
20231212,124300,3724634200,8180,8160,8180,8160,559
20231212,124200,3720069270,8140,8130,8200,8130,8627
20231212,124100,3649511920,8120,8100,8130,8100,844
20231212,124000,3642661840,8110,8110,8110,8110,176
20231212,123900,3641234480,8110,8110,8110,8110,161
20231212,123800,3639928770,8120,8140,8150,8120,1769
20231212,123700,3625536610,8150,8110,8150,8110,2130
20231212,123600,3608209030,8110,8090,8110,8090,816
20231212,123500,3601594270,8090,8100,8100,8080,572
20231212,123400,3596965610,8090,8090,8090,8090,465
20231212,123300,3593203760,8090,8110,8110,8090,2590
20231212,123200,3572199390,8110,8100,8130,8100,567
20231212,123100,3567602730,8100,8090,8100,8090,291
20231212,123000,3565245640,8090,8130,8140,8090,1685
20231212,122900,3551552480,8140,8100,8140,8100,1539
20231212,122800,3539066590,8090,8080,8090,8080,522
20231212,122700,3534844100,8070,8070,8080,8070,392
20231212,122600,3531679820,8070,8060,8070,8060,411
20231212,122500,3528364180,8060,8040,8060,8040,1516
20231212,122400,3516156610,8040,8040,8040,8040,388
20231212,122300,3513037090,8040,8040,8040,8040,21
20231212,122200,3512868250,8040,8050,8050,8040,55
20231212,122100,3512425510,8050,8030,8050,8030,427
20231212,122000,3508994700,8050,8030,8050,8030,196
20231212,121900,3507417000,8050,8050,8050,8040,290
20231212,121800,3505083490,8050,8040,8050,8030,2245
20231212,121700,3487031420,8040,8040,8040,8040,641
20231212,121600,3481877780,8030,8030,8030,8030,339
20231212,121500,3479155610,8030,8020,8030,8020,144
20231212,121400,3477999320,8030,8030,8030,8020,629
20231212,121300,3472952450,8040,8040,8040,8030,501
20231212,121200,3468924420,8030,8030,8030,8030,159
20231212,121100,3467647650,8030,8030,8030,8030,123
20231212,121000,3466659960,8040,8040,8040,8040,20
20231212,120900,3466499160,8040,8040,8040,8040,0
20231212,120800,3466499160,8040,8040,8040,8040,0
20231212,120700,3466499160,8040,8040,8040,8040,4
20231212,120600,3466467000,8040,8030,8040,8030,50
20231212,120500,3466065210,8030,8030,8030,8030,199
20231212,120400,3464467240,8030,8030,8030,8020,535
20231212,120300,3460173020,8020,8030,8030,8020,395
20231212,120200,3457005070,8030,8030,8030,8030,191
20231212,120100,3455471340,8040,8030,8040,8030,383
20231212,120000,3452395720,8040,8060,8060,8040,497
20231212,115900,3448395300,8050,8050,8050,8050,59
20231212,115800,3447920350,8050,8040,8050,8040,1548
20231212,115700,3435464200,8030,8030,8030,8020,101
20231212,115600,3434654080,8030,8030,8030,8030,272
20231212,115500,3432469920,8020,8030,8030,8020,13
20231212,115400,3432365650,8030,8040,8040,8030,1885
20231212,115300,3417219400,8050,8050,8050,8050,0
20231212,115200,3417219400,8050,8050,8050,8050,260
20231212,115100,3415126400,8050,8050,8050,8050,52
20231212,115000,3414707800,8050,8050,8050,8050,49
20231212,114900,3414313350,8060,8050,8060,8050,460
20231212,114800,3410609970,8050,8050,8050,8050,86
20231212,114700,3409917670,8050,8050,8050,8040,282
20231212,114600,3407648670,8070,8070,8070,8050,125
20231212,114500,3406640020,8080,8080,8090,8080,398
20231212,114400,3403422420,8080,8060,8080,8060,364
20231212,114300,3400484160,8050,8050,8050,8050,1978
20231212,114200,3384561260,8040,8040,8050,8040,235
20231212,114100,3382671270,8050,8030,8050,8030,530
20231212,114000,3378406920,8040,8040,8040,8040,1
20231212,113900,3378398880,8040,8030,8040,8030,528
20231212,113800,3374159030,8040,8030,8040,8030,234
20231212,113700,3372278410,8030,8030,8030,8030,0
20231212,113600,3372278410,8030,8020,8030,8020,938
20231212,113500,3364753010,8020,8020,8020,8010,153
20231212,113400,3363526200,8020,8010,8020,8010,937
20231212,113300,3356019830,8010,8010,8010,8000,27
20231212,113200,3355803770,8010,8020,8020,8010,937
20231212,113100,3348297400,8010,8010,8010,8010,11
20231212,113000,3348209290,8010,8010,8010,8010,52
20231212,112900,3347792770,8010,8010,8010,8000,1776
20231212,112800,3333577190,8010,8020,8020,8010,600
20231212,112700,3328770370,8020,8020,8020,8020,25
20231212,112600,3328569870,8020,8020,8020,8020,238
20231212,112500,3326661110,8020,8020,8020,8020,566
20231212,112400,3322121790,8020,8020,8020,8020,208
20231212,112300,3320453630,8020,8040,8040,8020,768
20231212,112200,3314288240,8040,8050,8050,8040,389
20231212,112100,3311158850,8050,8050,8050,8040,667
20231212,112000,3305792500,8050,8050,8050,8040,101
20231212,111900,3304979990,8050,8050,8060,8040,449
20231212,111800,3301365110,8050,8050,8050,8050,90
20231212,111700,3300640610,8040,8040,8040,8040,495
20231212,111600,3296660810,8040,8040,8050,8040,2223
20231212,111500,3278765950,8040,8020,8040,8010,787
20231212,111400,3272453290,8010,8040,8040,8010,1906
20231212,111300,3257152810,8050,8040,8050,8040,160
20231212,111200,3255866310,8050,8060,8060,8050,1443
20231212,111100,3244247500,8060,8060,8060,8060,1297
20231212,111000,3233793680,8060,8060,8060,8060,314
20231212,110900,3231262840,8070,8080,8080,8070,588
20231212,110800,3226516370,8080,8080,8080,8080,64
20231212,110700,3225999250,8070,8070,8080,8070,710
20231212,110600,3220267040,8080,8120,8120,8080,2830
20231212,110500,3197343080,8120,8110,8120,8110,1415
20231212,110400,3185859830,8100,8090,8120,8090,948
20231212,110300,3178176330,8090,8080,8100,8070,737
20231212,110200,3172223810,8070,8050,8080,8050,556
20231212,110100,3167745900,8070,8060,8070,8060,538
20231212,110000,3163408340,8060,8030,8060,8020,2101
20231212,105900,3146515500,8030,8030,8030,8010,767
20231212,105800,3140363920,8020,8030,8030,8020,411
20231212,105700,3137065920,8030,8030,8030,8030,71
20231212,105600,3136495790,8030,8040,8040,8030,843
20231212,105500,3129725500,8050,8060,8060,8030,878
20231212,105400,3122662410,8040,8040,8050,8040,242
20231212,105300,3120716330,8040,8060,8070,8040,1043
20231212,105200,3112324120,8060,8060,8070,8060,104
20231212,105100,3111485240,8070,8060,8080,8040,1868
20231212,105000,3096431940,8060,8040,8060,8030,810
20231212,104900,3089915530,8040,8000,8040,8000,815
20231212,104800,3083377930,7990,7970,8010,7970,1231
20231212,104700,3073543910,7970,7960,7970,7960,194
20231212,104600,3071999650,7970,7960,7970,7960,608
20231212,104500,3067155700,7960,7960,7960,7960,499
20231212,104400,3063183660,7960,7950,7960,7940,376
20231212,104300,3060193710,7940,7950,7950,7940,585
20231212,104200,3055547700,7950,7950,7950,7950,51
20231212,104100,3055142250,7940,7950,7950,7930,1501
20231212,104000,3043229570,7950,7960,7960,7950,283
20231212,103900,3040979070,7960,7950,7960,7950,65
20231212,103800,3040462110,7950,7950,7950,7950,613
20231212,103700,3035588760,7950,7950,7960,7940,1194
20231212,103600,3026102780,7950,7970,7970,7950,1043
20231212,103500,3017807430,7960,7970,7980,7960,92
20231212,103400,3017074040,7980,7970,7980,7950,1230
20231212,103300,3007283550,7970,7970,7980,7970,211
20231212,103200,3005600400,7970,7970,7970,7960,42
20231212,103100,3005265670,7980,7980,7980,7980,12
20231212,103000,3005169910,7970,7960,7970,7950,2079
20231212,102900,2988630510,7970,7960,7970,7960,1762
20231212,102800,2974604980,7970,7990,8000,7970,3024
20231212,102700,2950487330,8000,8000,8000,8000,69
20231212,102600,2949935330,7990,7990,8000,7990,920
20231212,102500,2942583460,8000,7980,8000,7980,1440
20231212,102400,2931075650,7980,7980,7980,7970,233
20231212,102300,2929216690,7980,7970,7980,7970,467
20231212,102200,2925492460,7960,7960,7960,7950,262
20231212,102100,2923407340,7960,7940,7960,7940,152
20231212,102000,2922198960,7950,7940,7950,7940,1111
20231212,101900,2913375510,7940,7940,7940,7940,1177
20231212,101800,2904030130,7940,7950,7950,7940,106
20231212,101700,2903188140,7950,7940,7950,7940,1178
20231212,101600,2893834810,7940,7930,7940,7930,524
20231212,101500,2889675450,7940,7930,7940,7930,686
20231212,101400,2884235410,7940,7940,7940,7920,204
20231212,101300,2882617500,7920,7920,7920,7910,186
20231212,101200,2881144480,7910,7890,7910,7890,180
20231212,101100,2879723010,7890,7870,7890,7870,82
20231212,101000,2879076590,7860,7850,7880,7840,457
20231212,100900,2875487590,7850,7890,7890,7850,4029
20231212,100800,2843828510,7870,7880,7880,7870,10
20231212,100700,2843749760,7870,7890,7900,7870,727
20231212,100600,2838022560,7900,7890,7900,7890,415
20231212,100500,2834747720,7890,7890,7890,7890,694
20231212,100400,2829272060,7890,7890,7890,7860,1404
20231212,100300,2818217570,7870,7880,7900,7870,1391
20231212,100200,2807250870,7870,7890,7900,7870,674
20231212,100100,2801938250,7890,7890,7890,7880,548
20231212,100000,2797614780,7890,7900,7900,7890,531
20231212,095900,2793420790,7900,7890,7900,7870,705
20231212,095800,2787864850,7890,7910,7910,7880,1912
20231212,095700,2772764480,7910,7900,7910,7890,7422
20231212,095600,2714131380,7910,7900,7910,7900,445
20231212,095500,2710613430,7900,7940,7940,7900,3116
20231212,095400,2685959810,7940,7930,7940,7930,36
20231212,095300,2685674240,7930,7960,7960,7930,2246
20231212,095200,2667817790,7960,7960,7970,7960,49
20231212,095100,2667427740,7970,7950,7970,7950,1542
20231212,095000,2655156910,7950,7930,7950,7930,1587
20231212,094900,2642564110,7920,7890,7920,7880,2846
20231212,094800,2620098030,7900,7860,7900,7860,1963
20231212,094700,2604618500,7860,7870,7870,7860,378
20231212,094600,2601643760,7860,7860,7860,7850,3636
20231212,094500,2573069140,7860,7860,7880,7860,1399
20231212,094400,2562059200,7870,7870,7880,7870,1061
20231212,094300,2553708630,7870,7840,7870,7840,1339
20231212,094200,2543196630,7840,7860,7860,7840,2961
20231212,094100,2519954730,7860,7850,7860,7830,1666
20231212,094000,2506882610,7850,7830,7850,7820,2108
20231212,093900,2490350650,7810,7840,7840,7800,8045
20231212,093800,2427515910,7830,7830,7850,7820,4550
20231212,093700,2391859920,7850,7840,7850,7810,1962
20231212,093600,2376523090,7850,7840,7870,7800,16710
20231212,093500,2245659240,7830,7940,7940,7820,34302
20231212,093400,1975198420,7940,7950,7950,7940,6656
20231212,093300,1922329980,7950,7950,7960,7940,2435
20231212,093200,1902973710,7950,7950,7960,7950,1154
20231212,093100,1893799400,7950,7950,7960,7940,2720
20231212,093000,1872174020,7950,7950,7960,7940,9019
20231212,092900,1800546000,7950,7970,7970,7950,2089
20231212,092800,1783923330,7960,7970,7990,7960,957
20231212,092700,1776300830,7960,7980,7980,7950,530
20231212,092600,1772081710,7980,7980,7990,7950,6168
20231212,092500,1722977700,7980,8040,8040,7970,11386
20231212,092400,1631922250,8040,8060,8060,8040,3585
20231212,092300,1603070380,8060,8080,8110,8060,4704
20231212,092200,1565043170,8080,8050,8080,8040,1553
20231212,092100,1552515300,8070,8050,8070,8030,3054
20231212,092000,1527929000,8050,8050,8070,8050,3330
20231212,091900,1501108420,8050,8040,8060,8030,2490
20231212,091800,1481068170,8040,8000,8040,8000,1288
20231212,091700,1470739200,8000,8010,8020,8000,547
20231212,091600,1466359630,7990,7980,8030,7980,550
20231212,091500,1461961230,7980,8000,8060,7980,9905
20231212,091400,1382729800,7980,7970,8000,7960,4632
20231212,091300,1345804610,7970,7980,7990,7960,5314
20231212,091200,1303448610,7990,7960,7990,7920,12724
20231212,091100,1202476990,7970,8050,8050,7900,55238
20231212,091000,761293360,8050,8090,8090,8050,11815
20231212,090900,665949710,8090,8090,8090,8070,5217
20231212,090800,623804000,8090,8070,8120,8070,3057
20231212,090700,599085560,8070,8090,8110,8070,4645
20231212,090600,561566980,8090,8120,8130,8090,4138
20231212,090500,528032250,8120,8150,8170,8080,7574
20231212,090400,466590060,8150,8110,8210,8110,5085
20231212,090300,425039970,8100,8050,8130,8050,7340
20231212,090200,365732860,8050,8140,8180,8050,11903
20231212,090100,269335550,8150,8080,8150,8070,8905
20231212,090000,197127370,8120,8160,8190,8010,23985
Reference in New Issue Copy Permalink