ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/237820/min/candle-20231207.csv

705 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
20231207,204200,1688697660,4600,4600,4600,4600,1126
20231207,204100,1688697660,4600,4600,4600,4600,0
20231207,204000,1688697660,4600,4600,4600,4600,0
20231207,203900,1688697660,4600,4600,4600,4600,0
20231207,203800,1688697660,4600,4600,4600,4600,0
20231207,203700,1688697660,4600,4600,4600,4600,0
20231207,203600,1688697660,4600,4600,4600,4600,0
20231207,203500,1688697660,4600,4600,4600,4600,0
20231207,203400,1688697660,4600,4600,4600,4600,0
20231207,203300,1688697660,4600,4600,4600,4600,0
20231207,203200,1688697660,4600,4600,4600,4600,0
20231207,203100,1688697660,4600,4600,4600,4600,0
20231207,203000,1688697660,4600,4600,4600,4600,0
20231207,202900,1688697660,4600,4600,4600,4600,0
20231207,202800,1688697660,4600,4600,4600,4600,0
20231207,202700,1688697660,4600,4600,4600,4600,0
20231207,202600,1688697660,4600,4600,4600,4600,0
20231207,202500,1688697660,4600,4600,4600,4600,0
20231207,202400,1688697660,4600,4600,4600,4600,0
20231207,202300,1688697660,4600,4600,4600,4600,0
20231207,202200,1688697660,4600,4600,4600,4600,0
20231207,202100,1688697660,4600,4600,4600,4600,0
20231207,202000,1688697660,4600,4600,4600,4600,0
20231207,201900,1688697660,4600,4600,4600,4600,0
20231207,201800,1688697660,4600,4600,4600,4600,0
20231207,201700,1688697660,4600,4600,4600,4600,0
20231207,201600,1688697660,4600,4600,4600,4600,0
20231207,201500,1688697660,4600,4600,4600,4600,0
20231207,201400,1688697660,4600,4600,4600,4600,0
20231207,201300,1688697660,4600,4600,4600,4600,0
20231207,201200,1688697660,4600,4600,4600,4600,1126
20231207,201100,1688697660,4600,4600,4600,4600,0
20231207,201000,1688697660,4600,4600,4600,4600,0
20231207,200900,1688697660,4600,4600,4600,4600,0
20231207,200800,1688697660,4600,4600,4600,4600,0
20231207,200700,1688697660,4600,4600,4600,4600,0
20231207,200600,1688697660,4600,4600,4600,4600,0
20231207,200500,1688697660,4600,4600,4600,4600,0
20231207,200400,1688697660,4600,4600,4600,4600,0
20231207,200300,1688697660,4600,4600,4600,4600,0
20231207,200200,1688697660,4600,4600,4600,4600,0
20231207,200100,1688697660,4600,4600,4600,4600,0
20231207,200000,1688697660,4600,4600,4600,4600,0
20231207,195900,1688697660,4600,4600,4600,4600,0
20231207,195800,1688697660,4600,4600,4600,4600,0
20231207,195700,1688697660,4600,4600,4600,4600,0
20231207,195600,1688697660,4600,4600,4600,4600,0
20231207,195500,1688697660,4600,4600,4600,4600,0
20231207,195400,1688697660,4600,4600,4600,4600,0
20231207,195300,1688697660,4600,4600,4600,4600,0
20231207,195200,1688697660,4600,4600,4600,4600,0
20231207,195100,1688697660,4600,4600,4600,4600,0
20231207,195000,1688697660,4600,4600,4600,4600,0
20231207,194900,1688697660,4600,4600,4600,4600,0
20231207,194800,1688697660,4600,4600,4600,4600,0
20231207,194700,1688697660,4600,4600,4600,4600,0
20231207,194600,1688697660,4600,4600,4600,4600,0
20231207,194500,1688697660,4600,4600,4600,4600,0
20231207,194400,1688697660,4600,4600,4600,4600,0
20231207,194300,1688697660,4600,4600,4600,4600,0
20231207,194200,1688697660,4600,4600,4600,4600,1126
20231207,194100,1688697660,4600,4600,4600,4600,0
20231207,194000,1688697660,4600,4600,4600,4600,0
20231207,193900,1688697660,4600,4600,4600,4600,0
20231207,193800,1688697660,4600,4600,4600,4600,0
20231207,193700,1688697660,4600,4600,4600,4600,0
20231207,193600,1688697660,4600,4600,4600,4600,0
20231207,193500,1688697660,4600,4600,4600,4600,0
20231207,193400,1688697660,4600,4600,4600,4600,0
20231207,193300,1688697660,4600,4600,4600,4600,0
20231207,193200,1688697660,4600,4600,4600,4600,0
20231207,193100,1688697660,4600,4600,4600,4600,0
20231207,193000,1688697660,4600,4600,4600,4600,0
20231207,192900,1688697660,4600,4600,4600,4600,0
20231207,192800,1688697660,4600,4600,4600,4600,0
20231207,192700,1688697660,4600,4600,4600,4600,0
20231207,192600,1688697660,4600,4600,4600,4600,0
20231207,192500,1688697660,4600,4600,4600,4600,0
20231207,192400,1688697660,4600,4600,4600,4600,0
20231207,192300,1688697660,4600,4600,4600,4600,0
20231207,192200,1688697660,4600,4600,4600,4600,0
20231207,192100,1688697660,4600,4600,4600,4600,0
20231207,192000,1688697660,4600,4600,4600,4600,0
20231207,191900,1688697660,4600,4600,4600,4600,0
20231207,191800,1688697660,4600,4600,4600,4600,0
20231207,191700,1688697660,4600,4600,4600,4600,0
20231207,191600,1688697660,4600,4600,4600,4600,0
20231207,191500,1688697660,4600,4600,4600,4600,0
20231207,191400,1688697660,4600,4600,4600,4600,0
20231207,191300,1688697660,4600,4600,4600,4600,0
20231207,191200,1688697660,4600,4600,4600,4600,1126
20231207,191100,1688697660,4600,4600,4600,4600,0
20231207,191000,1688697660,4600,4600,4600,4600,0
20231207,190900,1688697660,4600,4600,4600,4600,0
20231207,190800,1688697660,4600,4600,4600,4600,0
20231207,190700,1688697660,4600,4600,4600,4600,0
20231207,190600,1688697660,4600,4600,4600,4600,0
20231207,190500,1688697660,4600,4600,4600,4600,0
20231207,190400,1688697660,4600,4600,4600,4600,0
20231207,190300,1688697660,4600,4600,4600,4600,0
20231207,190200,1688697660,4600,4600,4600,4600,0
20231207,190100,1688697660,4600,4600,4600,4600,0
20231207,190000,1688697660,4600,4600,4600,4600,0
20231207,185900,1688697660,4600,4600,4600,4600,0
20231207,185800,1688697660,4600,4600,4600,4600,0
20231207,185700,1688697660,4600,4600,4600,4600,0
20231207,185600,1688697660,4600,4600,4600,4600,0
20231207,185500,1688697660,4600,4600,4600,4600,0
20231207,185400,1688697660,4600,4600,4600,4600,0
20231207,185300,1688697660,4600,4600,4600,4600,0
20231207,185200,1688697660,4600,4600,4600,4600,0
20231207,185100,1688697660,4600,4600,4600,4600,0
20231207,185000,1688697660,4600,4600,4600,4600,0
20231207,184900,1688697660,4600,4600,4600,4600,0
20231207,184800,1688697660,4600,4600,4600,4600,0
20231207,184700,1688697660,4600,4600,4600,4600,0
20231207,184600,1688697660,4600,4600,4600,4600,0
20231207,184500,1688697660,4600,4600,4600,4600,0
20231207,184400,1688697660,4600,4600,4600,4600,0
20231207,184300,1688697660,4600,4600,4600,4600,0
20231207,184200,1688697660,4600,4600,4600,4600,1126
20231207,184100,1688697660,4600,4600,4600,4600,0
20231207,184000,1688697660,4600,4600,4600,4600,0
20231207,183900,1688697660,4600,4600,4600,4600,0
20231207,183800,1688697660,4600,4600,4600,4600,0
20231207,183700,1688697660,4600,4600,4600,4600,0
20231207,183600,1688697660,4600,4600,4600,4600,0
20231207,183500,1688697660,4600,4600,4600,4600,0
20231207,183400,1688697660,4600,4600,4600,4600,0
20231207,183300,1688697660,4600,4600,4600,4600,0
20231207,183200,1688697660,4600,4600,4600,4600,0
20231207,183100,1688697660,4600,4600,4600,4600,0
20231207,183000,1688697660,4600,4600,4600,4600,0
20231207,182900,1688697660,4600,4600,4600,4600,0
20231207,182800,1688697660,4600,4600,4600,4600,0
20231207,182700,1688697660,4600,4600,4600,4600,0
20231207,182600,1688697660,4600,4600,4600,4600,0
20231207,182500,1688697660,4600,4600,4600,4600,0
20231207,182400,1688697660,4600,4600,4600,4600,0
20231207,182300,1688697660,4600,4600,4600,4600,0
20231207,182200,1688697660,4600,4600,4600,4600,0
20231207,182100,1688697660,4600,4600,4600,4600,0
20231207,182000,1688697660,4600,4600,4600,4600,0
20231207,181900,1688697660,4600,4600,4600,4600,0
20231207,181800,1688697660,4600,4600,4600,4600,0
20231207,181700,1688697660,4600,4600,4600,4600,0
20231207,181600,1688697660,4600,4600,4600,4600,0
20231207,181500,1688697660,4600,4600,4600,4600,0
20231207,181400,1688697660,4600,4600,4600,4600,0
20231207,181300,1688697660,4600,4600,4600,4600,0
20231207,181200,1688697660,4600,4600,4600,4600,1126
20231207,181100,1688697660,4600,4600,4600,4600,0
20231207,181000,1688697660,4600,4600,4600,4600,0
20231207,180900,1688697660,4600,4600,4600,4600,0
20231207,180800,1688697660,4600,4600,4600,4600,0
20231207,180700,1688697660,4600,4600,4600,4600,0
20231207,180600,1688697660,4600,4600,4600,4600,0
20231207,180500,1688697660,4600,4600,4600,4600,0
20231207,180400,1688697660,4600,4600,4600,4600,0
20231207,180300,1688697660,4600,4600,4600,4600,0
20231207,180200,1688697660,4600,4600,4600,4600,0
20231207,180100,1688697660,4600,4600,4600,4600,0
20231207,180000,1688697660,4600,4600,4600,4600,0
20231207,175900,1688697660,4600,4600,4600,4600,0
20231207,175800,1688697660,4600,4600,4600,4600,0
20231207,175700,1688697660,4600,4600,4600,4600,0
20231207,175600,1688697660,4600,4600,4600,4600,0
20231207,175500,1688697660,4600,4600,4600,4600,0
20231207,175400,1688697660,4600,4600,4600,4600,0
20231207,175300,1688697660,4600,4600,4600,4600,0
20231207,175200,1688697660,4600,4600,4600,4600,0
20231207,175100,1688697660,4600,4600,4600,4600,0
20231207,175000,1688697660,4600,4600,4600,4600,0
20231207,174900,1688697660,4600,4600,4600,4600,0
20231207,174800,1688697660,4600,4600,4600,4600,0
20231207,174700,1688697660,4600,4600,4600,4600,0
20231207,174600,1688697660,4600,4600,4600,4600,0
20231207,174500,1688697660,4600,4600,4600,4600,0
20231207,174400,1688697660,4600,4600,4600,4600,0
20231207,174300,1688697660,4600,4600,4600,4600,0
20231207,174200,1688697660,4600,4600,4600,4600,1126
20231207,174100,1688697660,4600,4600,4600,4600,0
20231207,174000,1688697660,4600,4600,4600,4600,0
20231207,173900,1688697660,4600,4600,4600,4600,0
20231207,173800,1688697660,4600,4600,4600,4600,0
20231207,173700,1688697660,4600,4600,4600,4600,0
20231207,173600,1688697660,4600,4600,4600,4600,0
20231207,173500,1688697660,4600,4600,4600,4600,0
20231207,173400,1688697660,4600,4600,4600,4600,0
20231207,173300,1688697660,4600,4600,4600,4600,0
20231207,173200,1688697660,4600,4600,4600,4600,0
20231207,173100,1688697660,4600,4600,4600,4600,0
20231207,173000,1688697660,4600,4600,4600,4600,0
20231207,172900,1688697660,4600,4600,4600,4600,0
20231207,172800,1688697660,4600,4600,4600,4600,0
20231207,172700,1688697660,4600,4600,4600,4600,0
20231207,172600,1688697660,4600,4600,4600,4600,0
20231207,172500,1688697660,4600,4600,4600,4600,0
20231207,172400,1688697660,4600,4600,4600,4600,0
20231207,172300,1688697660,4600,4600,4600,4600,0
20231207,172200,1688697660,4600,4600,4600,4600,0
20231207,172100,1688697660,4600,4600,4600,4600,0
20231207,172000,1688697660,4600,4600,4600,4600,0
20231207,171900,1688697660,4600,4600,4600,4600,0
20231207,171800,1688697660,4600,4600,4600,4600,0
20231207,171700,1688697660,4600,4600,4600,4600,0
20231207,171600,1688697660,4600,4600,4600,4600,0
20231207,171500,1688697660,4600,4600,4600,4600,0
20231207,171400,1688697660,4600,4600,4600,4600,0
20231207,171300,1688697660,4600,4600,4600,4600,0
20231207,171200,1688697660,4600,4600,4600,4600,1126
20231207,171100,1688697660,4600,4600,4600,4600,0
20231207,171000,1688697660,4600,4600,4600,4600,0
20231207,170900,1688697660,4600,4600,4600,4600,0
20231207,170800,1688697660,4600,4600,4600,4600,0
20231207,170700,1688697660,4600,4600,4600,4600,0
20231207,170600,1688697660,4600,4600,4600,4600,0
20231207,170500,1688697660,4600,4600,4600,4600,0
20231207,170400,1688697660,4600,4600,4600,4600,0
20231207,170300,1688697660,4600,4600,4600,4600,0
20231207,170200,1688697660,4600,4600,4600,4600,0
20231207,170100,1688697660,4600,4600,4600,4600,0
20231207,170000,1688697660,4600,4600,4600,4600,0
20231207,165900,1688697660,4600,4600,4600,4600,0
20231207,165800,1688697660,4600,4600,4600,4600,0
20231207,165700,1688697660,4600,4600,4600,4600,0
20231207,165600,1688697660,4600,4600,4600,4600,0
20231207,165500,1688697660,4600,4600,4600,4600,0
20231207,165400,1688697660,4600,4600,4600,4600,0
20231207,165300,1688697660,4600,4600,4600,4600,0
20231207,165200,1688697660,4600,4600,4600,4600,0
20231207,165100,1688697660,4600,4600,4600,4600,0
20231207,165000,1688697660,4600,4600,4600,4600,0
20231207,164900,1688697660,4600,4600,4600,4600,0
20231207,164800,1688697660,4600,4600,4600,4600,0
20231207,164700,1688697660,4600,4600,4600,4600,0
20231207,164600,1688697660,4600,4600,4600,4600,0
20231207,164500,1688697660,4600,4600,4600,4600,0
20231207,164400,1688697660,4600,4600,4600,4600,0
20231207,164300,1688697660,4600,4600,4600,4600,0
20231207,164200,1688697660,4600,4600,4600,4600,1126
20231207,164100,1688697660,4600,4600,4600,4600,0
20231207,164000,1688697660,4600,4600,4600,4600,0
20231207,163900,1688697660,4600,4600,4600,4600,0
20231207,163800,1688697660,4600,4600,4600,4600,0
20231207,163700,1688697660,4600,4600,4600,4600,0
20231207,163600,1688697660,4600,4600,4600,4600,0
20231207,163500,1688697660,4600,4600,4600,4600,0
20231207,163400,1688697660,4600,4600,4600,4600,0
20231207,163300,1688697660,4600,4600,4600,4600,0
20231207,163200,1688697660,4600,4600,4600,4600,0
20231207,163100,1688697660,4600,4600,4600,4600,0
20231207,163000,1688697660,4600,4600,4600,4600,0
20231207,162900,1688697660,4600,4600,4600,4600,0
20231207,162800,1688697660,4600,4600,4600,4600,0
20231207,162700,1688697660,4600,4600,4600,4600,0
20231207,162600,1688697660,4600,4600,4600,4600,0
20231207,162500,1688697660,4600,4600,4600,4600,0
20231207,162400,1688697660,4600,4600,4600,4600,0
20231207,162300,1688697660,4600,4600,4600,4600,0
20231207,162200,1688697660,4600,4600,4600,4600,0
20231207,162100,1688697660,4600,4600,4600,4600,0
20231207,162000,1688697660,4600,4600,4600,4600,0
20231207,161900,1688697660,4600,4600,4600,4600,0
20231207,161800,1688697660,4600,4600,4600,4600,0
20231207,161700,1688697660,4600,4600,4600,4600,0
20231207,161600,1688697660,4600,4600,4600,4600,0
20231207,161500,1688697660,4600,4600,4600,4600,0
20231207,161400,1688697660,4600,4600,4600,4600,0
20231207,161300,1688697660,4600,4600,4600,4600,0
20231207,161200,1688697660,4600,4600,4600,4600,1126
20231207,161100,1688697660,4600,4600,4600,4600,0
20231207,161000,1688697660,4600,4600,4600,4600,0
20231207,160900,1688697660,4600,4600,4600,4600,0
20231207,160800,1688697660,4600,4600,4600,4600,0
20231207,160700,1688697660,4600,4600,4600,4600,0
20231207,160600,1688697660,4600,4600,4600,4600,0
20231207,160500,1688697660,4600,4600,4600,4600,0
20231207,160400,1688697660,4600,4600,4600,4600,0
20231207,160300,1688697660,4600,4600,4600,4600,0
20231207,160200,1688697660,4600,4600,4600,4600,0
20231207,160100,1688697660,4600,4600,4600,4600,0
20231207,160000,1688697660,4600,4600,4600,4600,0
20231207,155900,1688697660,4600,4600,4600,4600,0
20231207,155800,1688697660,4600,4600,4600,4600,0
20231207,155700,1688697660,4600,4600,4600,4600,0
20231207,155600,1688697660,4600,4600,4600,4600,0
20231207,155500,1688697660,4600,4600,4600,4600,0
20231207,155400,1688697660,4600,4600,4600,4600,0
20231207,155300,1688697660,4600,4600,4600,4600,0
20231207,155200,1688697660,4600,4600,4600,4600,0
20231207,155100,1688697660,4600,4600,4600,4600,0
20231207,155000,1688697660,4600,4600,4600,4600,0
20231207,154900,1688697660,4600,4600,4600,4600,0
20231207,154800,1688697660,4600,4600,4600,4600,0
20231207,154700,1688697660,4600,4600,4600,4600,0
20231207,154600,1688697660,4600,4600,4600,4600,0
20231207,154500,1688697660,4600,4600,4600,4600,0
20231207,154400,1688697660,4600,4600,4600,4600,0
20231207,154300,1688697660,4600,4600,4600,4600,0
20231207,154200,1688697660,4600,4600,4600,4600,1126
20231207,154100,1688697660,4600,4600,4600,4600,0
20231207,154000,1688697660,4600,4600,4600,4600,0
20231207,153900,1688697660,4600,4600,4600,4600,0
20231207,153800,1688697660,4600,4600,4600,4600,0
20231207,153700,1688697660,4600,4600,4600,4600,0
20231207,153600,1688697660,4600,4600,4600,4600,0
20231207,153500,1688697660,4600,4600,4600,4600,0
20231207,153400,1688697660,4600,4600,4600,4600,0
20231207,153300,1688697660,4600,4600,4600,4600,0
20231207,153200,1688697660,4600,4600,4600,4600,0
20231207,153100,1688697660,4600,4600,4600,4600,0
20231207,153000,1688697660,4600,4600,4600,4600,1126
20231207,152900,1683518060,4565,4565,4565,4565,0
20231207,152800,1683518060,4565,4565,4565,4565,0
20231207,152700,1683518060,4565,4565,4565,4565,0
20231207,152600,1683518060,4565,4565,4565,4565,0
20231207,152500,1683518060,4565,4565,4565,4565,0
20231207,152400,1683518060,4565,4565,4565,4565,0
20231207,152300,1683518060,4565,4565,4565,4565,0
20231207,152200,1683518060,4565,4565,4565,4565,0
20231207,152100,1683518060,4565,4565,4565,4565,0
20231207,152000,1683518060,4565,4565,4565,4565,0
20231207,151900,1683518060,4565,4570,4570,4565,423
20231207,151800,1681586740,4595,4565,4595,4565,221
20231207,151700,1680571565,4595,4595,4595,4595,1
20231207,151600,1680566970,4595,4595,4595,4595,8
20231207,151500,1680530210,4565,4565,4565,4565,1
20231207,151400,1680525645,4565,4565,4565,4565,2
20231207,151300,1680516515,4610,4610,4610,4610,0
20231207,151200,1680516515,4610,4610,4610,4610,0
20231207,151100,1680516515,4610,4600,4610,4600,61
20231207,151000,1680235870,4565,4565,4565,4565,3
20231207,150900,1680222175,4570,4585,4585,4560,1688
20231207,150800,1672496240,4610,4590,4610,4590,8
20231207,150700,1672459420,4610,4610,4610,4610,0
20231207,150600,1672459420,4610,4595,4610,4590,981
20231207,150500,1667950920,4610,4610,4610,4610,0
20231207,150400,1667950920,4610,4610,4610,4610,0
20231207,150300,1667950920,4610,4610,4610,4610,226
20231207,150200,1666909060,4605,4605,4605,4605,0
20231207,150100,1666909060,4605,4605,4605,4605,500
20231207,150000,1664606560,4600,4600,4600,4600,1231
20231207,145900,1658943960,4600,4600,4600,4595,260
20231207,145800,1657749215,4595,4600,4600,4595,10
20231207,145700,1657703255,4600,4600,4600,4600,2
20231207,145600,1657694055,4600,4600,4600,4600,50
20231207,145500,1657464055,4595,4595,4595,4595,0
20231207,145400,1657464055,4595,4595,4595,4595,0
20231207,145300,1657464055,4595,4595,4595,4595,630
20231207,145200,1654569205,4600,4600,4600,4600,170
20231207,145100,1653787205,4600,4610,4610,4600,116
20231207,145000,1653253465,4615,4615,4615,4615,10
20231207,144900,1653207315,4610,4610,4610,4610,237
20231207,144800,1652114745,4615,4615,4615,4615,216
20231207,144700,1651117905,4615,4615,4615,4615,323
20231207,144600,1649627260,4615,4615,4615,4615,0
20231207,144500,1649627260,4615,4610,4615,4610,100
20231207,144400,1649165775,4615,4615,4615,4615,0
20231207,144300,1649165775,4615,4615,4615,4615,12
20231207,144200,1649110395,4590,4590,4590,4590,0
20231207,144100,1649110395,4590,4590,4590,4590,0
20231207,144000,1649110395,4590,4590,4590,4590,0
20231207,143900,1649110395,4590,4590,4590,4590,0
20231207,143800,1649110395,4590,4590,4590,4590,3
20231207,143700,1649096625,4590,4590,4590,4590,0
20231207,143600,1649096625,4590,4590,4590,4590,0
20231207,143500,1649096625,4590,4590,4590,4590,0
20231207,143400,1649096625,4590,4590,4590,4590,1
20231207,143300,1649092035,4590,4590,4590,4590,0
20231207,143200,1649092035,4590,4610,4610,4590,381
20231207,143100,1647337135,4615,4615,4615,4615,0
20231207,143000,1647337135,4615,4615,4615,4615,0
20231207,142900,1647337135,4615,4615,4615,4615,2
20231207,142800,1647327905,4615,4615,4615,4615,9
20231207,142700,1647286370,4615,4615,4615,4615,1
20231207,142600,1647281755,4620,4620,4620,4620,0
20231207,142500,1647281755,4620,4610,4620,4610,543
20231207,142400,1644775835,4580,4585,4585,4580,250
20231207,142300,1643630335,4580,4580,4580,4580,0
20231207,142200,1643630335,4580,4580,4580,4580,497
20231207,142100,1641354075,4580,4580,4580,4580,155
20231207,142000,1640644175,4575,4575,4575,4575,34
20231207,141900,1640488625,4575,4575,4575,4575,100
20231207,141800,1640031125,4570,4575,4575,4570,130
20231207,141700,1639436525,4575,4570,4575,4570,150
20231207,141600,1638750525,4570,4575,4575,4570,160
20231207,141500,1638018825,4575,4575,4575,4575,100
20231207,141400,1637561325,4575,4575,4575,4575,1
20231207,141300,1637556750,4575,4575,4575,4575,100
20231207,141200,1637099250,4575,4575,4575,4575,0
20231207,141100,1637099250,4575,4575,4575,4575,100
20231207,141000,1636641750,4575,4575,4575,4575,190
20231207,140900,1635772500,4580,4580,4580,4580,251
20231207,140800,1634622920,4585,4585,4585,4585,100
20231207,140700,1634164420,4585,4585,4585,4585,0
20231207,140600,1634164420,4585,4585,4585,4585,0
20231207,140500,1634164420,4585,4590,4590,4585,509
20231207,140400,1631830155,4585,4585,4585,4585,0
20231207,140300,1631830155,4585,4600,4600,4585,1796
20231207,140200,1623581140,4600,4600,4600,4600,0
20231207,140100,1623581140,4600,4610,4610,4600,1717
20231207,140000,1615678240,4610,4610,4610,4610,13
20231207,135900,1615618310,4615,4615,4615,4615,0
20231207,135800,1615618310,4615,4600,4620,4600,281
20231207,135700,1614321830,4600,4600,4600,4600,0
20231207,135600,1614321830,4600,4600,4600,4600,0
20231207,135500,1614321830,4600,4600,4600,4600,0
20231207,135400,1614321830,4600,4600,4600,4600,0
20231207,135300,1614321830,4600,4595,4600,4595,17
20231207,135200,1614243670,4595,4605,4605,4595,1001
20231207,135100,1609638130,4625,4625,4625,4625,0
20231207,135000,1609638130,4625,4625,4625,4625,0
20231207,134900,1609638130,4625,4625,4625,4625,0
20231207,134800,1609638130,4625,4625,4625,4625,0
20231207,134700,1609638130,4625,4605,4625,4605,54
20231207,134600,1609389320,4595,4595,4595,4595,0
20231207,134500,1609389320,4595,4595,4595,4595,0
20231207,134400,1609389320,4595,4595,4595,4595,0
20231207,134300,1609389320,4595,4595,4595,4595,0
20231207,134200,1609389320,4595,4595,4595,4595,0
20231207,134100,1609389320,4595,4595,4595,4595,0
20231207,134000,1609389320,4595,4595,4595,4595,0
20231207,133900,1609389320,4595,4595,4595,4595,0
20231207,133800,1609389320,4595,4595,4595,4595,0
20231207,133700,1609389320,4595,4595,4595,4595,0
20231207,133600,1609389320,4595,4600,4600,4595,564
20231207,133500,1606796280,4600,4600,4600,4600,11
20231207,133400,1606745680,4625,4625,4625,4625,0
20231207,133300,1606745680,4625,4625,4625,4625,0
20231207,133200,1606745680,4625,4625,4625,4625,1
20231207,133100,1606741055,4620,4620,4620,4620,0
20231207,133000,1606741055,4620,4620,4620,4620,113
20231207,132900,1606218995,4620,4615,4625,4615,58
20231207,132800,1605951035,4605,4605,4605,4605,0
20231207,132700,1605951035,4605,4605,4605,4605,0
20231207,132600,1605951035,4605,4605,4605,4605,0
20231207,132500,1605951035,4605,4605,4605,4605,5
20231207,132400,1605928010,4605,4605,4605,4605,0
20231207,132300,1605928010,4605,4605,4605,4605,0
20231207,132200,1605928010,4605,4605,4605,4605,255
20231207,132100,1604753735,4605,4605,4605,4605,9
20231207,132000,1604712290,4620,4620,4620,4620,104
20231207,131900,1604231810,4620,4605,4620,4605,20
20231207,131800,1604139560,4605,4605,4605,4605,0
20231207,131700,1604139560,4605,4605,4605,4605,0
20231207,131600,1604139560,4605,4605,4605,4605,1
20231207,131500,1604134955,4620,4600,4620,4600,50
20231207,131400,1603904635,4600,4600,4600,4600,200
20231207,131300,1602984635,4600,4595,4600,4595,10
20231207,131200,1602938640,4595,4595,4595,4595,15
20231207,131100,1602869715,4585,4595,4600,4585,1578
20231207,131000,1595617590,4585,4585,4585,4585,94
20231207,130900,1595186600,4595,4595,4595,4595,0
20231207,130800,1595186600,4595,4595,4595,4595,14
20231207,130700,1595122270,4600,4595,4600,4595,20
20231207,130600,1595030335,4600,4600,4600,4600,0
20231207,130500,1595030335,4600,4600,4600,4600,23
20231207,130400,1594924535,4580,4580,4580,4580,0
20231207,130300,1594924535,4580,4580,4580,4580,0
20231207,130200,1594924535,4580,4580,4580,4580,0
20231207,130100,1594924535,4580,4580,4580,4580,0
20231207,130000,1594924535,4580,4585,4600,4580,8
20231207,125900,1594887820,4600,4600,4600,4600,0
20231207,125800,1594887820,4600,4595,4600,4595,11
20231207,125700,1594837225,4575,4575,4575,4575,0
20231207,125600,1594837225,4575,4575,4575,4575,500
20231207,125500,1592549725,4595,4595,4595,4595,40
20231207,125400,1592365925,4575,4585,4585,4575,153
20231207,125300,1591664440,4585,4585,4585,4585,100
20231207,125200,1591205940,4570,4570,4570,4570,1000
20231207,125100,1586635940,4575,4575,4575,4575,1250
20231207,125000,1580917190,4575,4575,4575,4575,300
20231207,124900,1579544690,4590,4590,4590,4590,10
20231207,124800,1579498790,4575,4575,4575,4575,0
20231207,124700,1579498790,4575,4575,4575,4575,0
20231207,124600,1579498790,4575,4575,4575,4575,1
20231207,124500,1579494215,4600,4570,4600,4570,20
20231207,124400,1579402360,4560,4575,4575,4560,781
20231207,124300,1575829315,4575,4575,4575,4575,5
20231207,124200,1575806440,4575,4575,4575,4575,1
20231207,124100,1575801865,4575,4575,4575,4575,1
20231207,124000,1575797290,4585,4585,4585,4585,0
20231207,123900,1575797290,4585,4585,4585,4585,0
20231207,123800,1575797290,4585,4570,4585,4570,3
20231207,123700,1575783550,4585,4570,4585,4570,62
20231207,123600,1575499700,4555,4555,4555,4555,0
20231207,123500,1575499700,4555,4560,4560,4555,1281
20231207,123400,1569663545,4560,4565,4565,4560,1697
20231207,123300,1561924690,4565,4565,4565,4565,0
20231207,123200,1561924690,4565,4565,4565,4565,0
20231207,123100,1561924690,4565,4570,4570,4565,563
20231207,123000,1559353015,4570,4590,4590,4570,3208
20231207,122900,1544664075,4590,4590,4590,4590,0
20231207,122800,1544664075,4590,4590,4590,4590,0
20231207,122700,1544664075,4590,4590,4590,4590,0
20231207,122600,1544664075,4590,4590,4590,4590,0
20231207,122500,1544664075,4590,4600,4600,4590,37
20231207,122400,1544494145,4590,4590,4590,4590,0
20231207,122300,1544494145,4590,4590,4590,4590,0
20231207,122200,1544494145,4590,4590,4590,4590,0
20231207,122100,1544494145,4590,4590,4590,4590,10
20231207,122000,1544448245,4590,4595,4595,4590,205
20231207,121900,1543507270,4595,4595,4600,4595,179
20231207,121800,1542683920,4600,4600,4600,4600,0
20231207,121700,1542683920,4600,4600,4600,4600,0
20231207,121600,1542683920,4600,4600,4600,4600,6
20231207,121500,1542656320,4600,4600,4600,4600,0
20231207,121400,1542656320,4600,4595,4600,4590,33
20231207,121300,1542504665,4585,4585,4585,4585,0
20231207,121200,1542504665,4585,4585,4585,4585,76
20231207,121100,1542156205,4600,4600,4600,4600,2
20231207,121000,1542147005,4600,4600,4600,4600,0
20231207,120900,1542147005,4600,4600,4600,4600,169
20231207,120800,1541369605,4600,4605,4605,4600,202
20231207,120700,1540440055,4610,4610,4610,4610,20
20231207,120600,1540347855,4610,4610,4620,4610,160
20231207,120500,1539609155,4620,4605,4620,4605,21
20231207,120400,1539512435,4620,4620,4620,4620,1
20231207,120300,1539507815,4600,4600,4600,4600,35
20231207,120200,1539346815,4600,4600,4600,4600,1
20231207,120100,1539342215,4595,4590,4595,4590,265
20231207,120000,1538124565,4590,4590,4590,4590,50
20231207,115900,1537895065,4585,4595,4595,4585,201
20231207,115800,1536973470,4595,4595,4595,4595,1
20231207,115700,1536968875,4595,4590,4595,4590,4
20231207,115600,1536950505,4585,4585,4590,4585,1711
20231207,115500,1529104570,4585,4585,4585,4585,152
20231207,115400,1528407650,4585,4585,4585,4585,201
20231207,115300,1527486065,4585,4585,4585,4585,1
20231207,115200,1527481480,4585,4585,4585,4585,0
20231207,115100,1527481480,4585,4585,4585,4585,0
20231207,115000,1527481480,4585,4585,4585,4585,140
20231207,114900,1526839580,4595,4595,4595,4595,0
20231207,114800,1526839580,4595,4595,4595,4595,25
20231207,114700,1526724705,4585,4585,4585,4585,0
20231207,114600,1526724705,4585,4585,4585,4585,0
20231207,114500,1526724705,4585,4585,4585,4585,0
20231207,114400,1526724705,4585,4585,4585,4585,0
20231207,114300,1526724705,4585,4585,4585,4585,65
20231207,114200,1526426680,4585,4595,4595,4585,567
20231207,114100,1523824070,4600,4615,4615,4600,2998
20231207,114000,1510023105,4615,4620,4620,4615,1427
20231207,113900,1503430685,4630,4630,4630,4630,0
20231207,113800,1503430685,4630,4630,4630,4630,0
20231207,113700,1503430685,4630,4630,4630,4630,0
20231207,113600,1503430685,4630,4630,4630,4630,323
20231207,113500,1501935195,4620,4620,4620,4620,0
20231207,113400,1501935195,4620,4620,4620,4620,0
20231207,113300,1501935195,4620,4620,4620,4620,180
20231207,113200,1501103595,4630,4630,4630,4630,12
20231207,113100,1501048035,4630,4630,4630,4630,0
20231207,113000,1501048035,4630,4620,4630,4620,2
20231207,112900,1501038785,4630,4630,4630,4630,0
20231207,112800,1501038785,4630,4630,4630,4630,53
20231207,112700,1500793395,4630,4630,4630,4630,0
20231207,112600,1500793395,4630,4630,4630,4630,0
20231207,112500,1500793395,4630,4630,4630,4630,0
20231207,112400,1500793395,4630,4630,4630,4630,2
20231207,112300,1500784135,4630,4630,4630,4630,10
20231207,112200,1500737835,4630,4630,4630,4630,0
20231207,112100,1500737835,4630,4630,4630,4630,5
20231207,112000,1500714685,4630,4630,4630,4630,21
20231207,111900,1500617455,4625,4630,4630,4625,55
20231207,111800,1500362815,4630,4630,4630,4630,88
20231207,111700,1499955375,4625,4625,4625,4625,0
20231207,111600,1499955375,4625,4625,4625,4625,0
20231207,111500,1499955375,4625,4625,4625,4625,14
20231207,111400,1499890625,4625,4625,4625,4625,2
20231207,111300,1499881375,4625,4625,4625,4625,682
20231207,111200,1496727125,4630,4630,4630,4630,0
20231207,111100,1496727125,4630,4630,4630,4630,0
20231207,111000,1496727125,4630,4630,4630,4630,0
20231207,110900,1496727125,4630,4630,4630,4630,5
20231207,110800,1496703975,4630,4630,4630,4630,16
20231207,110700,1496629895,4630,4630,4630,4630,5
20231207,110600,1496606745,4630,4630,4630,4630,0
20231207,110500,1496606745,4630,4625,4630,4625,8
20231207,110400,1496569720,4625,4625,4625,4625,1
20231207,110300,1496565095,4625,4625,4625,4625,32
20231207,110200,1496417095,4625,4625,4625,4615,2441
20231207,110100,1485137910,4630,4630,4630,4630,0
20231207,110000,1485137910,4630,4630,4630,4630,0
20231207,105900,1485137910,4630,4630,4630,4630,0
20231207,105800,1485137910,4630,4630,4630,4630,55
20231207,105700,1484883260,4640,4640,4640,4640,0
20231207,105600,1484883260,4640,4650,4650,4635,74
20231207,105500,1484540110,4655,4655,4655,4655,0
20231207,105400,1484540110,4655,4635,4655,4630,527
20231207,105300,1482089705,4650,4635,4650,4635,15
20231207,105200,1482020090,4650,4650,4650,4650,0
20231207,105100,1482020090,4650,4650,4650,4650,0
20231207,105000,1482020090,4650,4625,4655,4625,496
20231207,104900,1479714525,4655,4620,4655,4620,988
20231207,104800,1475129655,4620,4605,4660,4605,1403
20231207,104700,1468650425,4605,4605,4605,4605,0
20231207,104600,1468650425,4605,4605,4605,4605,0
20231207,104500,1468650425,4605,4605,4605,4605,0
20231207,104400,1468650425,4605,4600,4605,4600,96
20231207,104300,1468208545,4605,4605,4605,4605,0
20231207,104200,1468208545,4605,4605,4605,4605,0
20231207,104100,1468208545,4605,4600,4605,4600,9
20231207,104000,1468167125,4595,4595,4595,4595,60
20231207,103900,1467891425,4595,4595,4595,4595,0
20231207,103800,1467891425,4595,4590,4595,4590,725
20231207,103700,1464560735,4590,4590,4590,4590,2
20231207,103600,1464551555,4590,4595,4595,4590,6
20231207,103500,1464524010,4600,4595,4605,4595,108
20231207,103400,1464027660,4600,4605,4605,4600,2
20231207,103300,1464018455,4595,4595,4595,4595,0
20231207,103200,1464018455,4595,4595,4595,4595,2
20231207,103100,1464009265,4595,4600,4600,4595,82
20231207,103000,1463632340,4610,4610,4610,4610,0
20231207,102900,1463632340,4610,4610,4610,4610,46
20231207,102800,1463420280,4615,4615,4615,4615,0
20231207,102700,1463420280,4615,4615,4615,4615,5
20231207,102600,1463397205,4630,4620,4645,4620,972
20231207,102500,1458886480,4610,4610,4610,4610,1
20231207,102400,1458881870,4610,4610,4610,4610,300
20231207,102300,1457498870,4600,4610,4610,4600,72
20231207,102200,1457167080,4610,4610,4610,4610,0
20231207,102100,1457167080,4610,4610,4610,4610,60
20231207,102000,1456890480,4610,4630,4630,4600,1413
20231207,101900,1450388800,4615,4615,4635,4610,437
20231207,101800,1448372120,4665,4630,4665,4620,161
20231207,101700,1447625950,4645,4640,4645,4620,1432
20231207,101600,1440984045,4640,4610,4640,4610,2625
20231207,101500,1428817625,4600,4600,4600,4600,1168
20231207,101400,1423444825,4600,4595,4600,4590,320
20231207,101300,1421973055,4600,4595,4600,4595,70
20231207,101200,1421651145,4595,4585,4595,4585,119
20231207,101100,1421104560,4575,4580,4585,4575,130
20231207,101000,1420509515,4575,4575,4575,4575,34
20231207,100900,1420353965,4575,4575,4595,4570,1820
20231207,100800,1412011390,4565,4570,4570,4565,600
20231207,100700,1409269885,4565,4570,4570,4560,4292
20231207,100600,1389683535,4570,4575,4585,4570,423
20231207,100500,1387746895,4575,4605,4605,4575,5225
20231207,100400,1363743570,4600,4620,4630,4600,3625
20231207,100300,1347052425,4620,4625,4630,4620,128
20231207,100200,1346460435,4625,4625,4625,4625,223
20231207,100100,1345429060,4630,4630,4640,4630,276
20231207,100000,1344151070,4630,4640,4640,4630,576
20231207,095900,1341482835,4650,4650,4650,4640,445
20231207,095800,1339415815,4655,4655,4655,4655,2
20231207,095700,1339406505,4660,4660,4660,4660,32
20231207,095600,1339257385,4650,4650,4660,4650,28
20231207,095500,1339127165,4660,4660,4660,4660,0
20231207,095400,1339127165,4660,4645,4660,4645,200
20231207,095300,1338198150,4645,4645,4645,4640,591
20231207,095200,1335454400,4645,4650,4660,4640,463
20231207,095100,1333305560,4635,4665,4665,4635,757
20231207,095000,1329785510,4660,4665,4665,4655,196
20231207,094900,1328871960,4670,4675,4675,4660,424
20231207,094800,1326891305,4695,4670,4695,4670,595
20231207,094700,1324104410,4685,4690,4690,4670,184
20231207,094600,1323241795,4695,4640,4695,4630,2656
20231207,094500,1310885825,4645,4640,4660,4640,943
20231207,094400,1306501730,4645,4630,4650,4630,2931
20231207,094300,1292902310,4630,4650,4660,4610,5879
20231207,094200,1265706745,4650,4675,4675,4650,4707
20231207,094100,1243761160,4675,4725,4725,4675,5212
20231207,094000,1219231635,4725,4735,4735,4725,542
20231207,093900,1216670640,4725,4740,4740,4725,1884
20231207,093800,1207764405,4735,4745,4755,4735,330
20231207,093700,1206199145,4745,4760,4760,4745,613
20231207,093600,1203286045,4755,4745,4755,4745,316
20231207,093500,1201785205,4755,4745,4755,4745,205
20231207,093400,1200811480,4745,4765,4765,4745,1104
20231207,093300,1195561150,4765,4780,4785,4765,524
20231207,093200,1193061345,4770,4760,4770,4730,535
20231207,093100,1190527260,4760,4740,4760,4730,459
20231207,093000,1188351970,4760,4730,4760,4730,381
20231207,092900,1186544800,4730,4730,4735,4730,797
20231207,092800,1182774980,4725,4725,4725,4725,99
20231207,092700,1182307205,4725,4730,4740,4725,1007
20231207,092600,1177546465,4735,4730,4740,4730,1805
20231207,092500,1169004090,4750,4730,4750,4725,1523
20231207,092400,1161800130,4730,4785,4785,4705,7776
20231207,092300,1124880815,4770,4800,4805,4765,5339
20231207,092200,1099406400,4805,4815,4820,4800,6978
20231207,092100,1065855770,4825,4825,4835,4810,4655
20231207,092000,1043428250,4825,4865,4865,4825,1406
20231207,091900,1036627800,4830,4890,4895,4830,7355
20231207,091800,1000854745,4890,4890,4895,4875,1886
20231207,091700,991633235,4895,4885,4900,4860,3638
20231207,091600,973885255,4885,4895,4900,4845,3636
20231207,091500,956176700,4895,4900,4900,4865,892
20231207,091400,951819575,4900,4840,4900,4830,4854
20231207,091300,928236565,4845,4825,4850,4825,947
20231207,091200,923651055,4820,4820,4820,4800,4667
20231207,091100,901220900,4820,4870,4870,4800,8407
20231207,091000,860705845,4870,4895,4900,4810,10366
20231207,090900,810385195,4900,4975,4980,4900,16532
20231207,090800,728664440,4975,4975,5030,4965,35815
20231207,090700,549639345,4975,4940,4975,4935,18195
20231207,090600,459418835,4940,4810,4970,4810,19362
20231207,090500,363832995,4860,4920,4940,4805,20436
20231207,090400,263787070,4925,4810,4940,4750,23930
20231207,090300,147786525,4800,4710,4805,4710,8829
20231207,090200,105789590,4705,4670,4705,4665,3993
20231207,090100,87091435,4685,4645,4700,4645,5635
20231207,090000,60734425,4625,4670,4670,4610,12194
Reference in New Issue Copy Permalink