ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/065950/min/candle-20231207.csv

643 lines
32 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
20231207,194000,7321217605,3360,3360,3360,3360,50111
20231207,193900,7321217605,3360,3360,3360,3360,0
20231207,193800,7321217605,3360,3360,3360,3360,0
20231207,193700,7321217605,3360,3360,3360,3360,0
20231207,193600,7321217605,3360,3360,3360,3360,0
20231207,193500,7321217605,3360,3360,3360,3360,0
20231207,193400,7321217605,3360,3360,3360,3360,0
20231207,193300,7321217605,3360,3360,3360,3360,0
20231207,193200,7321217605,3360,3360,3360,3360,0
20231207,193100,7321217605,3360,3360,3360,3360,0
20231207,193000,7321217605,3360,3360,3360,3360,0
20231207,192900,7321217605,3360,3360,3360,3360,0
20231207,192800,7321217605,3360,3360,3360,3360,0
20231207,192700,7321217605,3360,3360,3360,3360,0
20231207,192600,7321217605,3360,3360,3360,3360,0
20231207,192500,7321217605,3360,3360,3360,3360,0
20231207,192400,7321217605,3360,3360,3360,3360,0
20231207,192300,7321217605,3360,3360,3360,3360,0
20231207,192200,7321217605,3360,3360,3360,3360,0
20231207,192100,7321217605,3360,3360,3360,3360,0
20231207,192000,7321217605,3360,3360,3360,3360,0
20231207,191900,7321217605,3360,3360,3360,3360,0
20231207,191800,7321217605,3360,3360,3360,3360,0
20231207,191700,7321217605,3360,3360,3360,3360,0
20231207,191600,7321217605,3360,3360,3360,3360,0
20231207,191500,7321217605,3360,3360,3360,3360,0
20231207,191400,7321217605,3360,3360,3360,3360,0
20231207,191300,7321217605,3360,3360,3360,3360,0
20231207,191200,7321217605,3360,3360,3360,3360,0
20231207,191100,7321217605,3360,3360,3360,3360,0
20231207,191000,7321217605,3360,3360,3360,3360,50111
20231207,190900,7321217605,3360,3360,3360,3360,0
20231207,190800,7321217605,3360,3360,3360,3360,0
20231207,190700,7321217605,3360,3360,3360,3360,0
20231207,190600,7321217605,3360,3360,3360,3360,0
20231207,190500,7321217605,3360,3360,3360,3360,0
20231207,190400,7321217605,3360,3360,3360,3360,0
20231207,190300,7321217605,3360,3360,3360,3360,0
20231207,190200,7321217605,3360,3360,3360,3360,0
20231207,190100,7321217605,3360,3360,3360,3360,0
20231207,190000,7321217605,3360,3360,3360,3360,0
20231207,185900,7321217605,3360,3360,3360,3360,0
20231207,185800,7321217605,3360,3360,3360,3360,0
20231207,185700,7321217605,3360,3360,3360,3360,0
20231207,185600,7321217605,3360,3360,3360,3360,0
20231207,185500,7321217605,3360,3360,3360,3360,0
20231207,185400,7321217605,3360,3360,3360,3360,0
20231207,185300,7321217605,3360,3360,3360,3360,0
20231207,185200,7321217605,3360,3360,3360,3360,0
20231207,185100,7321217605,3360,3360,3360,3360,0
20231207,185000,7321217605,3360,3360,3360,3360,0
20231207,184900,7321217605,3360,3360,3360,3360,0
20231207,184800,7321217605,3360,3360,3360,3360,0
20231207,184700,7321217605,3360,3360,3360,3360,0
20231207,184600,7321217605,3360,3360,3360,3360,0
20231207,184500,7321217605,3360,3360,3360,3360,0
20231207,184400,7321217605,3360,3360,3360,3360,0
20231207,184300,7321217605,3360,3360,3360,3360,0
20231207,184200,7321217605,3360,3360,3360,3360,0
20231207,184100,7321217605,3360,3360,3360,3360,0
20231207,184000,7321217605,3360,3360,3360,3360,50111
20231207,183900,7321217605,3360,3360,3360,3360,0
20231207,183800,7321217605,3360,3360,3360,3360,0
20231207,183700,7321217605,3360,3360,3360,3360,0
20231207,183600,7321217605,3360,3360,3360,3360,0
20231207,183500,7321217605,3360,3360,3360,3360,0
20231207,183400,7321217605,3360,3360,3360,3360,0
20231207,183300,7321217605,3360,3360,3360,3360,0
20231207,183200,7321217605,3360,3360,3360,3360,0
20231207,183100,7321217605,3360,3360,3360,3360,0
20231207,183000,7321217605,3360,3360,3360,3360,0
20231207,182900,7321217605,3360,3360,3360,3360,0
20231207,182800,7321217605,3360,3360,3360,3360,0
20231207,182700,7321217605,3360,3360,3360,3360,0
20231207,182600,7321217605,3360,3360,3360,3360,0
20231207,182500,7321217605,3360,3360,3360,3360,0
20231207,182400,7321217605,3360,3360,3360,3360,0
20231207,182300,7321217605,3360,3360,3360,3360,0
20231207,182200,7321217605,3360,3360,3360,3360,0
20231207,182100,7321217605,3360,3360,3360,3360,0
20231207,182000,7321217605,3360,3360,3360,3360,0
20231207,181900,7321217605,3360,3360,3360,3360,0
20231207,181800,7321217605,3360,3360,3360,3360,0
20231207,181700,7321217605,3360,3360,3360,3360,0
20231207,181600,7321217605,3360,3360,3360,3360,0
20231207,181500,7321217605,3360,3360,3360,3360,0
20231207,181400,7321217605,3360,3360,3360,3360,0
20231207,181300,7321217605,3360,3360,3360,3360,0
20231207,181200,7321217605,3360,3360,3360,3360,0
20231207,181100,7321217605,3360,3360,3360,3360,0
20231207,181000,7321217605,3360,3360,3360,3360,50111
20231207,180900,7321217605,3360,3360,3360,3360,0
20231207,180800,7321217605,3360,3360,3360,3360,0
20231207,180700,7321217605,3360,3360,3360,3360,0
20231207,180600,7321217605,3360,3360,3360,3360,0
20231207,180500,7321217605,3360,3360,3360,3360,0
20231207,180400,7321217605,3360,3360,3360,3360,0
20231207,180300,7321217605,3360,3360,3360,3360,0
20231207,180200,7321217605,3360,3360,3360,3360,0
20231207,180100,7321217605,3360,3360,3360,3360,0
20231207,180000,7321217605,3360,3360,3360,3360,0
20231207,175900,7321217605,3360,3360,3360,3360,0
20231207,175800,7321217605,3360,3360,3360,3360,0
20231207,175700,7321217605,3360,3360,3360,3360,0
20231207,175600,7321217605,3360,3360,3360,3360,0
20231207,175500,7321217605,3360,3360,3360,3360,0
20231207,175400,7321217605,3360,3360,3360,3360,0
20231207,175300,7321217605,3360,3360,3360,3360,0
20231207,175200,7321217605,3360,3360,3360,3360,0
20231207,175100,7321217605,3360,3360,3360,3360,0
20231207,175000,7321217605,3360,3360,3360,3360,0
20231207,174900,7321217605,3360,3360,3360,3360,0
20231207,174800,7321217605,3360,3360,3360,3360,0
20231207,174700,7321217605,3360,3360,3360,3360,0
20231207,174600,7321217605,3360,3360,3360,3360,0
20231207,174500,7321217605,3360,3360,3360,3360,0
20231207,174400,7321217605,3360,3360,3360,3360,0
20231207,174300,7321217605,3360,3360,3360,3360,0
20231207,174200,7321217605,3360,3360,3360,3360,0
20231207,174100,7321217605,3360,3360,3360,3360,0
20231207,174000,7321217605,3360,3360,3360,3360,50111
20231207,173900,7321217605,3360,3360,3360,3360,0
20231207,173800,7321217605,3360,3360,3360,3360,0
20231207,173700,7321217605,3360,3360,3360,3360,0
20231207,173600,7321217605,3360,3360,3360,3360,0
20231207,173500,7321217605,3360,3360,3360,3360,0
20231207,173400,7321217605,3360,3360,3360,3360,0
20231207,173300,7321217605,3360,3360,3360,3360,0
20231207,173200,7321217605,3360,3360,3360,3360,0
20231207,173100,7321217605,3360,3360,3360,3360,0
20231207,173000,7321217605,3360,3360,3360,3360,0
20231207,172900,7321217605,3360,3360,3360,3360,0
20231207,172800,7321217605,3360,3360,3360,3360,0
20231207,172700,7321217605,3360,3360,3360,3360,0
20231207,172600,7321217605,3360,3360,3360,3360,0
20231207,172500,7321217605,3360,3360,3360,3360,0
20231207,172400,7321217605,3360,3360,3360,3360,0
20231207,172300,7321217605,3360,3360,3360,3360,0
20231207,172200,7321217605,3360,3360,3360,3360,0
20231207,172100,7321217605,3360,3360,3360,3360,0
20231207,172000,7321217605,3360,3360,3360,3360,0
20231207,171900,7321217605,3360,3360,3360,3360,0
20231207,171800,7321217605,3360,3360,3360,3360,0
20231207,171700,7321217605,3360,3360,3360,3360,0
20231207,171600,7321217605,3360,3360,3360,3360,0
20231207,171500,7321217605,3360,3360,3360,3360,0
20231207,171400,7321217605,3360,3360,3360,3360,0
20231207,171300,7321217605,3360,3360,3360,3360,0
20231207,171200,7321217605,3360,3360,3360,3360,0
20231207,171100,7321217605,3360,3360,3360,3360,0
20231207,171000,7321217605,3360,3360,3360,3360,50111
20231207,170900,7321217605,3360,3360,3360,3360,0
20231207,170800,7321217605,3360,3360,3360,3360,0
20231207,170700,7321217605,3360,3360,3360,3360,0
20231207,170600,7321217605,3360,3360,3360,3360,0
20231207,170500,7321217605,3360,3360,3360,3360,0
20231207,170400,7321217605,3360,3360,3360,3360,0
20231207,170300,7321217605,3360,3360,3360,3360,0
20231207,170200,7321217605,3360,3360,3360,3360,0
20231207,170100,7321217605,3360,3360,3360,3360,0
20231207,170000,7321217605,3360,3360,3360,3360,0
20231207,165900,7321217605,3360,3360,3360,3360,0
20231207,165800,7321217605,3360,3360,3360,3360,0
20231207,165700,7321217605,3360,3360,3360,3360,0
20231207,165600,7321217605,3360,3360,3360,3360,0
20231207,165500,7321217605,3360,3360,3360,3360,0
20231207,165400,7321217605,3360,3360,3360,3360,0
20231207,165300,7321217605,3360,3360,3360,3360,0
20231207,165200,7321217605,3360,3360,3360,3360,0
20231207,165100,7321217605,3360,3360,3360,3360,0
20231207,165000,7321217605,3360,3360,3360,3360,0
20231207,164900,7321217605,3360,3360,3360,3360,0
20231207,164800,7321217605,3360,3360,3360,3360,0
20231207,164700,7321217605,3360,3360,3360,3360,0
20231207,164600,7321217605,3360,3360,3360,3360,0
20231207,164500,7321217605,3360,3360,3360,3360,0
20231207,164400,7321217605,3360,3360,3360,3360,0
20231207,164300,7321217605,3360,3360,3360,3360,0
20231207,164200,7321217605,3360,3360,3360,3360,0
20231207,164100,7321217605,3360,3360,3360,3360,0
20231207,164000,7321217605,3360,3360,3360,3360,50111
20231207,163900,7321217605,3360,3360,3360,3360,0
20231207,163800,7321217605,3360,3360,3360,3360,0
20231207,163700,7321217605,3360,3360,3360,3360,0
20231207,163600,7321217605,3360,3360,3360,3360,0
20231207,163500,7321217605,3360,3360,3360,3360,0
20231207,163400,7321217605,3360,3360,3360,3360,0
20231207,163300,7321217605,3360,3360,3360,3360,0
20231207,163200,7321217605,3360,3360,3360,3360,0
20231207,163100,7321217605,3360,3360,3360,3360,0
20231207,163000,7321217605,3360,3360,3360,3360,0
20231207,162900,7321217605,3360,3360,3360,3360,0
20231207,162800,7321217605,3360,3360,3360,3360,0
20231207,162700,7321217605,3360,3360,3360,3360,0
20231207,162600,7321217605,3360,3360,3360,3360,0
20231207,162500,7321217605,3360,3360,3360,3360,0
20231207,162400,7321217605,3360,3360,3360,3360,0
20231207,162300,7321217605,3360,3360,3360,3360,0
20231207,162200,7321217605,3360,3360,3360,3360,0
20231207,162100,7321217605,3360,3360,3360,3360,0
20231207,162000,7321217605,3360,3360,3360,3360,0
20231207,161900,7321217605,3360,3360,3360,3360,0
20231207,161800,7321217605,3360,3360,3360,3360,0
20231207,161700,7321217605,3360,3360,3360,3360,0
20231207,161600,7321217605,3360,3360,3360,3360,0
20231207,161500,7321217605,3360,3360,3360,3360,0
20231207,161400,7321217605,3360,3360,3360,3360,0
20231207,161300,7321217605,3360,3360,3360,3360,0
20231207,161200,7321217605,3360,3360,3360,3360,0
20231207,161100,7321217605,3360,3360,3360,3360,0
20231207,161000,7321217605,3360,3360,3360,3360,50111
20231207,160900,7321217605,3360,3360,3360,3360,0
20231207,160800,7321217605,3360,3360,3360,3360,0
20231207,160700,7321217605,3360,3360,3360,3360,0
20231207,160600,7321217605,3360,3360,3360,3360,0
20231207,160500,7321217605,3360,3360,3360,3360,0
20231207,160400,7321217605,3360,3360,3360,3360,0
20231207,160300,7321217605,3360,3360,3360,3360,0
20231207,160200,7321217605,3360,3360,3360,3360,0
20231207,160100,7321217605,3360,3360,3360,3360,0
20231207,160000,7321217605,3360,3360,3360,3360,0
20231207,155900,7321217605,3360,3360,3360,3360,0
20231207,155800,7321217605,3360,3360,3360,3360,0
20231207,155700,7321217605,3360,3360,3360,3360,0
20231207,155600,7321217605,3360,3360,3360,3360,0
20231207,155500,7321217605,3360,3360,3360,3360,0
20231207,155400,7321217605,3360,3360,3360,3360,0
20231207,155300,7321217605,3360,3360,3360,3360,0
20231207,155200,7321217605,3360,3360,3360,3360,0
20231207,155100,7321217605,3360,3360,3360,3360,0
20231207,155000,7321217605,3360,3360,3360,3360,0
20231207,154900,7321217605,3360,3360,3360,3360,0
20231207,154800,7321217605,3360,3360,3360,3360,0
20231207,154700,7321217605,3360,3360,3360,3360,0
20231207,154600,7321217605,3360,3360,3360,3360,0
20231207,154500,7321217605,3360,3360,3360,3360,0
20231207,154400,7321217605,3360,3360,3360,3360,0
20231207,154300,7321217605,3360,3360,3360,3360,0
20231207,154200,7321217605,3360,3360,3360,3360,0
20231207,154100,7321217605,3360,3360,3360,3360,0
20231207,154000,7321217605,3360,3360,3360,3360,50111
20231207,153900,7321217605,3360,3360,3360,3360,0
20231207,153800,7321217605,3360,3360,3360,3360,0
20231207,153700,7321217605,3360,3360,3360,3360,0
20231207,153600,7321217605,3360,3360,3360,3360,0
20231207,153500,7321217605,3360,3360,3360,3360,0
20231207,153400,7321217605,3360,3360,3360,3360,0
20231207,153300,7321217605,3360,3360,3360,3360,0
20231207,153200,7321217605,3360,3360,3360,3360,0
20231207,153100,7321217605,3360,3360,3360,3360,0
20231207,153000,7321217605,3360,3360,3360,3360,50111
20231207,152900,7152844645,3355,3355,3355,3355,0
20231207,152800,7152844645,3355,3355,3355,3355,0
20231207,152700,7152844645,3355,3355,3355,3355,0
20231207,152600,7152844645,3355,3355,3355,3355,0
20231207,152500,7152844645,3355,3355,3355,3355,0
20231207,152400,7152844645,3355,3355,3355,3355,0
20231207,152300,7152844645,3355,3355,3355,3355,0
20231207,152200,7152844645,3355,3355,3355,3355,0
20231207,152100,7152844645,3355,3355,3355,3355,0
20231207,152000,7152844645,3355,3355,3355,3355,0
20231207,151900,7152844645,3355,3355,3360,3350,4752
20231207,151800,7136911495,3365,3360,3365,3350,11281
20231207,151700,7099051975,3360,3365,3370,3360,6940
20231207,151600,7075719630,3365,3375,3375,3365,4606
20231207,151500,7060215135,3375,3375,3375,3370,2528
20231207,151400,7051694035,3380,3365,3380,3365,9578
20231207,151300,7019423925,3360,3360,3365,3355,6031
20231207,151200,6999159785,3365,3360,3365,3360,1695
20231207,151100,6993463615,3365,3365,3370,3365,1657
20231207,151000,6987887780,3365,3375,3375,3365,4297
20231207,150900,6973424150,3365,3375,3375,3365,1385
20231207,150800,6968759620,3375,3370,3375,3365,2022
20231207,150700,6961950330,3370,3360,3370,3355,6449
20231207,150600,6940283715,3365,3365,3370,3360,2580
20231207,150500,6931603605,3365,3370,3375,3365,2417
20231207,150400,6923467265,3370,3375,3375,3370,208
20231207,150300,6922765775,3370,3375,3375,3370,1193
20231207,150200,6918740330,3375,3375,3375,3370,4796
20231207,150100,6902557820,3375,3380,3380,3370,471
20231207,150000,6900967785,3380,3385,3385,3380,1753
20231207,145900,6895036595,3380,3390,3390,3380,1371
20231207,145800,6890392760,3395,3380,3395,3370,11113
20231207,145700,6852809765,3375,3365,3390,3365,22156
20231207,145600,6777944985,3365,3350,3365,3350,6389
20231207,145500,6756534360,3350,3365,3365,3350,4796
20231207,145400,6740431740,3360,3370,3370,3360,3328
20231207,145300,6729243010,3360,3370,3370,3360,1385
20231207,145200,6724586530,3370,3370,3370,3370,2111
20231207,145100,6717472460,3370,3365,3370,3360,6583
20231207,145000,6695290310,3365,3370,3370,3365,1252
20231207,144900,6691072730,3370,3360,3370,3360,463
20231207,144800,6689515480,3360,3375,3375,3360,6890
20231207,144700,6666326690,3380,3370,3380,3370,1757
20231207,144600,6660404350,3370,3375,3380,3370,2141
20231207,144500,6653182230,3380,3380,3380,3375,1383
20231207,144400,6648512690,3380,3375,3380,3375,437
20231207,144300,6647036980,3375,3375,3375,3370,1322
20231207,144200,6642576795,3380,3385,3385,3375,2990
20231207,144100,6632481735,3385,3380,3385,3380,727
20231207,144000,6630024125,3380,3375,3380,3375,1190
20231207,143900,6626006860,3380,3375,3380,3365,7930
20231207,143800,6599253245,3370,3370,3370,3365,4556
20231207,143700,6583901025,3370,3360,3370,3360,4209
20231207,143600,6569755105,3360,3360,3360,3360,458
20231207,143500,6568216225,3360,3365,3365,3355,4301
20231207,143400,6553773705,3365,3365,3365,3365,3389
20231207,143300,6542369720,3365,3370,3370,3365,2003
20231207,143200,6535627405,3370,3365,3370,3365,1864
20231207,143100,6529354930,3365,3365,3370,3365,597
20231207,143000,6527346020,3370,3370,3370,3365,1086
20231207,142900,6523686205,3370,3370,3370,3365,1034
20231207,142800,6520203625,3370,3370,3370,3365,1930
20231207,142700,6513706525,3370,3355,3370,3355,2332
20231207,142600,6505865170,3350,3365,3365,3350,10765
20231207,142500,6469719610,3365,3365,3365,3360,1289
20231207,142400,6465385900,3365,3365,3365,3360,553
20231207,142300,6463525205,3365,3365,3365,3365,319
20231207,142200,6462451770,3365,3365,3365,3365,3018
20231207,142100,6452296200,3365,3360,3365,3355,2161
20231207,142000,6445027370,3360,3365,3365,3360,1567
20231207,141900,6439761865,3365,3370,3370,3365,367
20231207,141800,6438526815,3370,3360,3370,3360,1936
20231207,141700,6432006535,3370,3360,3370,3350,28923
20231207,141600,6334808960,3360,3355,3360,3355,5714
20231207,141500,6315621965,3360,3360,3370,3360,8671
20231207,141400,6286478705,3355,3355,3365,3355,6247
20231207,141300,6265484850,3350,3360,3360,3345,12567
20231207,141200,6223375195,3360,3365,3365,3350,14665
20231207,141100,6174159825,3365,3375,3375,3365,5618
20231207,141000,6155240945,3380,3380,3380,3375,2625
20231207,140900,6146376345,3380,3380,3390,3380,5948
20231207,140800,6126263975,3380,3370,3385,3360,22133
20231207,140700,6051702875,3370,3385,3385,3370,8681
20231207,140600,6022412385,3380,3385,3385,3375,16441
20231207,140500,5966835860,3385,3395,3395,3385,11174
20231207,140400,5928957830,3400,3400,3400,3395,5368
20231207,140300,5910723745,3400,3405,3405,3400,13051
20231207,140200,5866347610,3405,3405,3410,3405,4220
20231207,140100,5851972135,3405,3405,3410,3405,4541
20231207,140000,5836503795,3405,3415,3415,3405,8351
20231207,135900,5808026715,3415,3420,3420,3415,7617
20231207,135800,5782001675,3425,3420,3425,3420,573
20231207,135700,5780041890,3420,3425,3425,3420,754
20231207,135600,5777462040,3420,3420,3420,3420,4147
20231207,135500,5763279300,3420,3425,3425,3420,847
20231207,135400,5760378385,3425,3420,3425,3420,1047
20231207,135300,5756797145,3420,3425,3425,3420,223
20231207,135200,5756034070,3425,3425,3425,3425,3511
20231207,135100,5744008895,3425,3430,3430,3425,134
20231207,135000,5743549850,3420,3425,3425,3420,3585
20231207,134900,5731283150,3420,3425,3425,3420,1325
20231207,134800,5726751130,3425,3425,3425,3420,923
20231207,134700,5723591700,3425,3435,3435,3425,2160
20231207,134600,5716191460,3435,3430,3435,3425,1816
20231207,134500,5709959810,3430,3425,3430,3420,16070
20231207,134400,5654956635,3425,3430,3430,3425,23137
20231207,134300,5575651915,3435,3435,3435,3435,17
20231207,134200,5575593520,3435,3435,3435,3430,990
20231207,134100,5572197790,3440,3430,3440,3430,4451
20231207,134000,5556930850,3430,3435,3435,3430,2251
20231207,133900,5549201455,3440,3435,3440,3435,379
20231207,133800,5547899490,3435,3435,3435,3435,4803
20231207,133700,5531401185,3435,3435,3440,3430,568
20231207,133600,5529450985,3435,3435,3435,3435,370
20231207,133500,5528180035,3435,3435,3440,3435,1223
20231207,133400,5523978995,3435,3430,3435,3430,1552
20231207,133300,5518654495,3430,3435,3435,3430,1034
20231207,133200,5515103260,3430,3430,3430,3430,1004
20231207,133100,5511659540,3430,3440,3440,3430,23412
20231207,133000,5431285205,3440,3440,3440,3440,1535
20231207,132900,5426004805,3440,3445,3445,3440,3291
20231207,132800,5414680875,3445,3440,3445,3435,5831
20231207,132700,5394630925,3440,3440,3440,3440,4124
20231207,132600,5380444365,3440,3440,3445,3435,10512
20231207,132500,5344283100,3445,3450,3450,3445,3682
20231207,132400,5331594350,3455,3450,3455,3445,981
20231207,132300,5328208730,3450,3445,3450,3445,144
20231207,132200,5327711940,3445,3445,3450,3445,1743
20231207,132100,5321706275,3450,3450,3450,3445,4503
20231207,132000,5306181175,3450,3450,3450,3450,1182
20231207,131900,5302103275,3445,3450,3450,3445,960
20231207,131800,5298791965,3455,3455,3455,3455,1142
20231207,131700,5294846355,3455,3455,3455,3455,48
20231207,131600,5294680515,3450,3460,3460,3450,16672
20231207,131500,5237055335,3460,3465,3465,3460,2089
20231207,131400,5229820085,3465,3465,3470,3465,3185
20231207,131300,5218784055,3465,3465,3465,3465,2163
20231207,131200,5211289260,3465,3465,3465,3465,1
20231207,131100,5211285795,3465,3470,3470,3465,2315
20231207,131000,5203254045,3470,3465,3470,3465,1029
20231207,130900,5199685305,3465,3465,3465,3465,1685
20231207,130800,5193846780,3465,3465,3465,3460,503
20231207,130700,5192105375,3460,3465,3465,3460,2812
20231207,130600,5182366855,3465,3470,3470,3465,564
20231207,130500,5180412590,3470,3465,3470,3465,1373
20231207,130400,5175652395,3470,3470,3475,3465,4820
20231207,130300,5158930640,3475,3480,3480,3475,1508
20231207,130200,5153690330,3480,3475,3480,3470,2001
20231207,130100,5146738390,3475,3485,3485,3470,4829
20231207,130000,5129957490,3485,3485,3485,3475,1818
20231207,125900,5123627690,3485,3490,3490,3480,2795
20231207,125800,5113887240,3490,3480,3490,3480,4727
20231207,125700,5097426630,3480,3480,3480,3480,569
20231207,125600,5095446510,3480,3475,3480,3475,109
20231207,125500,5095067715,3480,3480,3480,3480,10
20231207,125400,5095032915,3480,3480,3480,3480,558
20231207,125300,5093091075,3480,3480,3480,3480,1545
20231207,125200,5087714475,3480,3480,3480,3480,414
20231207,125100,5086273755,3475,3475,3480,3475,323
20231207,125000,5085150815,3480,3475,3480,3475,582
20231207,124900,5083128355,3480,3475,3480,3470,710
20231207,124800,5080663255,3470,3475,3475,3470,386
20231207,124700,5079323730,3475,3490,3490,3475,5839
20231207,124600,5059009630,3490,3495,3495,3480,2346
20231207,124500,5050823715,3490,3495,3495,3485,1642
20231207,124400,5045095485,3490,3490,3490,3485,1007
20231207,124300,5041581065,3490,3490,3490,3485,586
20231207,124200,5039538425,3490,3485,3490,3480,250
20231207,124100,5038667280,3480,3480,3480,3480,979
20231207,124000,5035260360,3480,3475,3480,3470,872
20231207,123900,5032231810,3470,3470,3470,3470,66
20231207,123800,5032002790,3475,3475,3475,3475,200
20231207,123700,5031307790,3470,3470,3475,3470,916
20231207,123600,5028128835,3470,3470,3475,3470,254
20231207,123500,5027247450,3470,3470,3470,3465,1978
20231207,123400,5020386315,3475,3475,3475,3475,0
20231207,123300,5020386315,3475,3475,3475,3470,140
20231207,123200,5019899825,3475,3475,3475,3475,0
20231207,123100,5019899825,3475,3470,3475,3470,22
20231207,123000,5019823440,3470,3470,3470,3470,706
20231207,122900,5017373620,3470,3475,3475,3470,761
20231207,122800,5014729170,3475,3475,3475,3475,196
20231207,122700,5014048070,3475,3475,3475,3475,746
20231207,122600,5011455720,3470,3470,3475,3470,663
20231207,122500,5009154900,3470,3475,3475,3470,2727
20231207,122400,4999690155,3475,3470,3480,3470,34
20231207,122300,4999572140,3470,3470,3470,3470,85
20231207,122200,4999277190,3480,3470,3480,3470,300
20231207,122100,4998236180,3470,3470,3470,3470,642
20231207,122000,4996008440,3480,3475,3480,3465,534
20231207,121900,4994152225,3470,3475,3475,3470,4391
20231207,121800,4978893505,3475,3475,3475,3475,691
20231207,121700,4976492280,3475,3470,3475,3470,150
20231207,121600,4975971230,3470,3480,3480,3470,1628
20231207,121500,4970317075,3480,3470,3490,3470,1910
20231207,121400,4963669510,3470,3465,3470,3465,2536
20231207,121300,4954870240,3470,3470,3470,3465,621
20231207,121200,4952718375,3470,3465,3470,3460,207
20231207,121100,4952000990,3465,3460,3465,3455,2523
20231207,121000,4943269485,3460,3455,3460,3455,548
20231207,120900,4941373645,3460,3460,3460,3460,575
20231207,120800,4939384145,3455,3460,3460,3455,400
20231207,120700,4938001385,3460,3465,3465,3455,343
20231207,120600,4936814535,3465,3465,3470,3465,353
20231207,120500,4935591020,3470,3465,3470,3460,408
20231207,120400,4934177165,3465,3470,3470,3465,421
20231207,120300,4932716900,3465,3475,3475,3465,684
20231207,120200,4930346315,3475,3470,3475,3465,300
20231207,120100,4929305005,3470,3470,3475,3470,355
20231207,120000,4928072050,3475,3470,3475,3470,237
20231207,115900,4927249655,3475,3485,3485,3470,3477
20231207,115800,4915154820,3485,3465,3485,3465,1005
20231207,115700,4911668445,3465,3455,3465,3455,1500
20231207,115600,4906482760,3450,3450,3450,3450,86
20231207,115500,4906186060,3455,3450,3455,3450,1892
20231207,115400,4899650720,3450,3455,3455,3450,5774
20231207,115300,4879718225,3455,3455,3460,3455,384
20231207,115200,4878390955,3455,3455,3465,3455,650
20231207,115100,4876143265,3460,3460,3460,3455,643
20231207,115000,4873919770,3455,3465,3470,3455,3647
20231207,114900,4861291290,3460,3445,3460,3445,1211
20231207,114800,4857111530,3445,3450,3455,3445,5383
20231207,114700,4838547470,3450,3450,3460,3450,1275
20231207,114600,4834142410,3450,3455,3455,3450,886
20231207,114500,4831084410,3455,3450,3455,3450,789
20231207,114400,4828362075,3450,3460,3470,3450,3077
20231207,114300,4817731375,3465,3460,3465,3455,3450
20231207,114200,4805798510,3460,3465,3465,3460,1705
20231207,114100,4799898940,3465,3460,3465,3455,1091
20231207,114000,4796124100,3460,3460,3465,3460,412
20231207,113900,4794698565,3460,3460,3460,3460,429
20231207,113800,4793214225,3460,3455,3460,3455,478
20231207,113700,4791561085,3455,3455,3460,3455,1282
20231207,113600,4787131720,3455,3460,3465,3455,3015
20231207,113500,4776700610,3465,3465,3470,3460,686
20231207,113400,4774323530,3465,3465,3465,3465,574
20231207,113300,4772334620,3465,3465,3475,3465,1111
20231207,113200,4768484855,3465,3460,3470,3460,4105
20231207,113100,4754245400,3465,3460,3475,3460,5385
20231207,113000,4735586005,3465,3470,3470,3435,20815
20231207,112900,4663825425,3470,3475,3475,3450,11254
20231207,112800,4624840570,3475,3490,3495,3475,11238
20231207,112700,4585706600,3490,3490,3490,3485,689
20231207,112600,4583304995,3485,3490,3490,3485,1551
20231207,112500,4577898705,3485,3485,3490,3485,441
20231207,112400,4576360605,3485,3485,3490,3485,1227
20231207,112300,4572082580,3490,3485,3490,3485,1973
20231207,112200,4565206260,3490,3490,3490,3485,6147
20231207,112100,4543782910,3485,3490,3490,3485,3234
20231207,112000,4532496500,3490,3495,3500,3490,1906
20231207,111900,4525837775,3495,3500,3505,3495,1058
20231207,111800,4522138260,3500,3500,3505,3495,3731
20231207,111700,4509082790,3505,3505,3510,3505,1870
20231207,111600,4502527440,3505,3505,3505,3505,1132
20231207,111500,4498559780,3505,3510,3510,3505,1301
20231207,111400,4493999330,3510,3510,3515,3510,2067
20231207,111300,4486744155,3510,3505,3510,3505,268
20231207,111200,4485804660,3515,3505,3515,3505,1317
20231207,111100,4481177625,3515,3520,3520,3500,3283
20231207,111000,4469663715,3520,3510,3520,3510,1667
20231207,110900,4463809955,3505,3510,3510,3505,101
20231207,110800,4463455450,3510,3505,3510,3505,1956
20231207,110700,4456590515,3510,3505,3510,3505,17
20231207,110600,4456530850,3505,3505,3505,3500,5421
20231207,110500,4437549020,3505,3510,3510,3505,2218
20231207,110400,4429773885,3505,3505,3505,3500,5122
20231207,110300,4411833585,3505,3505,3510,3505,7082
20231207,110200,4387009505,3505,3510,3520,3505,6666
20231207,110100,4363615730,3510,3525,3525,3510,3915
20231207,110000,4349857040,3525,3515,3525,3515,1792
20231207,105900,4343555245,3515,3520,3520,3515,4737
20231207,105800,4326894845,3525,3520,3540,3520,5678
20231207,105700,4306900720,3525,3525,3525,3520,1495
20231207,105600,4301631355,3520,3525,3525,3515,2835
20231207,105500,4291659435,3520,3540,3540,3520,9856
20231207,105400,4256888105,3540,3535,3555,3530,10706
20231207,105300,4218934135,3530,3545,3570,3530,20357
20231207,105200,4146808235,3540,3540,3565,3540,39476
20231207,105100,4006464285,3540,3535,3545,3530,19613
20231207,105000,3937038260,3540,3535,3540,3530,13158
20231207,104900,3890528120,3535,3515,3535,3510,15364
20231207,104800,3836443030,3515,3520,3525,3515,5628
20231207,104700,3816627750,3520,3515,3530,3515,9391
20231207,104600,3783563945,3520,3525,3530,3520,16423
20231207,104500,3725716145,3520,3520,3540,3520,24429
20231207,104400,3639506535,3520,3520,3520,3510,17983
20231207,104300,3576257720,3520,3500,3520,3500,28301
20231207,104200,3476906410,3500,3490,3500,3490,2580
20231207,104100,3467884595,3495,3495,3495,3490,1578
20231207,104000,3462374655,3490,3495,3500,3490,10868
20231207,103900,3424405270,3495,3490,3500,3490,11760
20231207,103800,3383318335,3490,3485,3500,3480,12258
20231207,103700,3340542250,3485,3485,3495,3470,2980
20231207,103600,3330156000,3485,3460,3485,3460,7176
20231207,103500,3305214625,3460,3455,3460,3455,2445
20231207,103400,3296755980,3455,3465,3465,3455,2714
20231207,103300,3287363345,3465,3470,3470,3460,1915
20231207,103200,3280726305,3465,3450,3480,3450,3274
20231207,103100,3269387860,3455,3440,3455,3440,5780
20231207,103000,3249450250,3450,3465,3465,3440,14462
20231207,102900,3199497525,3465,3450,3465,3450,1430
20231207,102800,3194555155,3455,3445,3455,3440,3809
20231207,102700,3181424350,3445,3440,3450,3440,87
20231207,102600,3181125010,3440,3445,3450,3440,2974
20231207,102500,3170882465,3445,3445,3450,3445,609
20231207,102400,3168781900,3445,3450,3450,3445,962
20231207,102300,3165467725,3450,3445,3450,3445,1990
20231207,102200,3158612020,3450,3445,3450,3440,7002
20231207,102100,3134510485,3445,3450,3450,3445,2898
20231207,102000,3124519840,3445,3445,3450,3440,10068
20231207,101900,3089872555,3445,3445,3445,3445,3773
20231207,101800,3076874570,3445,3440,3445,3440,7097
20231207,101700,3052437670,3440,3440,3440,3435,3163
20231207,101600,3041558700,3440,3450,3450,3440,6132
20231207,101500,3020434845,3445,3450,3450,3445,2340
20231207,101400,3012362795,3450,3435,3450,3435,2983
20231207,101300,3002097100,3435,3435,3440,3430,4782
20231207,101200,2985673810,3435,3440,3445,3435,8128
20231207,101100,2957714815,3440,3445,3445,3435,4137
20231207,101000,2943501365,3440,3435,3445,3435,1481
20231207,100900,2938408635,3435,3445,3445,3430,1043
20231207,100800,2934828150,3445,3440,3445,3435,4027
20231207,100700,2920979700,3445,3440,3450,3435,2357
20231207,100600,2912868510,3435,3435,3440,3430,8641
20231207,100500,2883200620,3435,3445,3450,3435,7584
20231207,100400,2857113710,3445,3450,3455,3435,2104
20231207,100300,2849872240,3455,3465,3465,3455,2233
20231207,100200,2842152030,3460,3460,3460,3460,321
20231207,100100,2841041370,3465,3470,3470,3460,1772
20231207,100000,2834895440,3470,3475,3480,3470,2948
20231207,095900,2824650910,3475,3475,3480,3475,1724
20231207,095800,2818655850,3475,3475,3480,3475,4033
20231207,095700,2804639640,3480,3470,3485,3470,8034
20231207,095600,2776703945,3470,3440,3470,3435,24442
20231207,095500,2692550025,3440,3440,3440,3435,4306
20231207,095400,2677740890,3445,3445,3445,3440,1691
20231207,095300,2671915805,3445,3430,3445,3430,4491
20231207,095200,2656464915,3430,3440,3445,3430,7270
20231207,095100,2631485405,3445,3460,3460,3440,7717
20231207,095000,2604893140,3460,3460,3460,3455,303
20231207,094900,2603845545,3460,3455,3460,3450,3261
20231207,094800,2592588050,3450,3455,3460,3450,8427
20231207,094700,2563492535,3455,3465,3465,3450,4895
20231207,094600,2546567495,3465,3455,3470,3455,8314
20231207,094500,2517803885,3460,3465,3475,3450,4008
20231207,094400,2503941485,3465,3475,3475,3460,4520
20231207,094300,2488296535,3465,3460,3475,3460,4024
20231207,094200,2474356275,3460,3460,3480,3460,4941
20231207,094100,2457234425,3460,3455,3460,3455,1277
20231207,094000,2452821285,3455,3460,3470,3450,8309
20231207,093900,2424094290,3460,3475,3475,3455,6006
20231207,093800,2403291540,3475,3465,3475,3460,6337
20231207,093700,2381318050,3465,3485,3485,3465,10737
20231207,093600,2344039780,3485,3495,3500,3480,10950
20231207,093500,2305856775,3495,3495,3500,3485,5955
20231207,093400,2285070015,3495,3495,3500,3490,3126
20231207,093300,2274142480,3490,3485,3495,3485,5163
20231207,093200,2256140480,3490,3505,3505,3490,7218
20231207,093100,2230914920,3510,3485,3520,3485,7168
20231207,093000,2205762475,3485,3485,3495,3475,7042
20231207,092900,2181229910,3485,3480,3490,3475,6100
20231207,092800,2159999140,3480,3480,3500,3475,4690
20231207,092700,2143650815,3475,3510,3510,3475,12777
20231207,092600,2099102150,3510,3530,3530,3495,19817
20231207,092500,2029559010,3530,3520,3545,3515,37443
20231207,092400,1897548415,3520,3500,3520,3500,18712
20231207,092300,1831862065,3505,3500,3505,3490,12395
20231207,092200,1788518785,3505,3510,3520,3505,29479
20231207,092100,1685039445,3515,3495,3525,3495,46435
20231207,092000,1521871590,3495,3500,3500,3490,20751
20231207,091900,1449275280,3500,3480,3500,3480,11534
20231207,091800,1409014625,3480,3475,3490,3475,8011
20231207,091700,1381115845,3480,3485,3490,3470,14133
20231207,091600,1331906635,3485,3450,3485,3440,22894
20231207,091500,1252616780,3450,3460,3460,3440,6287
20231207,091400,1230929460,3460,3460,3465,3455,5984
20231207,091300,1210226375,3465,3470,3480,3455,13303
20231207,091200,1164075655,3465,3470,3470,3455,11035
20231207,091100,1125843990,3475,3450,3475,3450,5673
20231207,091000,1106209560,3450,3430,3455,3420,16431
20231207,090900,1049835175,3430,3445,3450,3425,7642
20231207,090800,1023547725,3450,3470,3475,3440,17975
20231207,090700,961437600,3470,3460,3475,3455,11276
20231207,090600,922354235,3465,3445,3465,3415,65846
20231207,090500,696290055,3450,3470,3485,3450,29654
20231207,090400,593540655,3460,3470,3475,3450,21328
20231207,090300,519698800,3470,3490,3490,3455,29245
20231207,090200,418131725,3490,3490,3505,3470,27158
20231207,090100,323299625,3480,3495,3495,3440,36645
20231207,090000,196070910,3495,3475,3500,3445,55089
Reference in New Issue Copy Permalink