ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/041920/min/candle-20231206.csv

626 lines
31 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
20231206,192300,7434832410,7770,7770,7770,7770,15058
20231206,192200,7434832410,7770,7770,7770,7770,0
20231206,192100,7434832410,7770,7770,7770,7770,0
20231206,192000,7434832410,7770,7770,7770,7770,0
20231206,191900,7434832410,7770,7770,7770,7770,0
20231206,191800,7434832410,7770,7770,7770,7770,0
20231206,191700,7434832410,7770,7770,7770,7770,0
20231206,191600,7434832410,7770,7770,7770,7770,0
20231206,191500,7434832410,7770,7770,7770,7770,0
20231206,191400,7434832410,7770,7770,7770,7770,0
20231206,191300,7434832410,7770,7770,7770,7770,0
20231206,191200,7434832410,7770,7770,7770,7770,0
20231206,191100,7434832410,7770,7770,7770,7770,0
20231206,191000,7434832410,7770,7770,7770,7770,0
20231206,190900,7434832410,7770,7770,7770,7770,0
20231206,190800,7434832410,7770,7770,7770,7770,0
20231206,190700,7434832410,7770,7770,7770,7770,0
20231206,190600,7434832410,7770,7770,7770,7770,0
20231206,190500,7434832410,7770,7770,7770,7770,0
20231206,190400,7434832410,7770,7770,7770,7770,0
20231206,190300,7434832410,7770,7770,7770,7770,0
20231206,190200,7434832410,7770,7770,7770,7770,0
20231206,190100,7434832410,7770,7770,7770,7770,0
20231206,190000,7434832410,7770,7770,7770,7770,0
20231206,185900,7434832410,7770,7770,7770,7770,0
20231206,185800,7434832410,7770,7770,7770,7770,0
20231206,185700,7434832410,7770,7770,7770,7770,0
20231206,185600,7434832410,7770,7770,7770,7770,0
20231206,185500,7434832410,7770,7770,7770,7770,0
20231206,185400,7434832410,7770,7770,7770,7770,0
20231206,185300,7434832410,7770,7770,7770,7770,15058
20231206,185200,7434832410,7770,7770,7770,7770,0
20231206,185100,7434832410,7770,7770,7770,7770,0
20231206,185000,7434832410,7770,7770,7770,7770,0
20231206,184900,7434832410,7770,7770,7770,7770,0
20231206,184800,7434832410,7770,7770,7770,7770,0
20231206,184700,7434832410,7770,7770,7770,7770,0
20231206,184600,7434832410,7770,7770,7770,7770,0
20231206,184500,7434832410,7770,7770,7770,7770,0
20231206,184400,7434832410,7770,7770,7770,7770,0
20231206,184300,7434832410,7770,7770,7770,7770,0
20231206,184200,7434832410,7770,7770,7770,7770,0
20231206,184100,7434832410,7770,7770,7770,7770,0
20231206,184000,7434832410,7770,7770,7770,7770,0
20231206,183900,7434832410,7770,7770,7770,7770,0
20231206,183800,7434832410,7770,7770,7770,7770,0
20231206,183700,7434832410,7770,7770,7770,7770,0
20231206,183600,7434832410,7770,7770,7770,7770,0
20231206,183500,7434832410,7770,7770,7770,7770,0
20231206,183400,7434832410,7770,7770,7770,7770,0
20231206,183300,7434832410,7770,7770,7770,7770,0
20231206,183200,7434832410,7770,7770,7770,7770,0
20231206,183100,7434832410,7770,7770,7770,7770,0
20231206,183000,7434832410,7770,7770,7770,7770,0
20231206,182900,7434832410,7770,7770,7770,7770,0
20231206,182800,7434832410,7770,7770,7770,7770,0
20231206,182700,7434832410,7770,7770,7770,7770,0
20231206,182600,7434832410,7770,7770,7770,7770,0
20231206,182500,7434832410,7770,7770,7770,7770,0
20231206,182400,7434832410,7770,7770,7770,7770,0
20231206,182300,7434832410,7770,7770,7770,7770,15058
20231206,182200,7434832410,7770,7770,7770,7770,0
20231206,182100,7434832410,7770,7770,7770,7770,0
20231206,182000,7434832410,7770,7770,7770,7770,0
20231206,181900,7434832410,7770,7770,7770,7770,0
20231206,181800,7434832410,7770,7770,7770,7770,0
20231206,181700,7434832410,7770,7770,7770,7770,0
20231206,181600,7434832410,7770,7770,7770,7770,0
20231206,181500,7434832410,7770,7770,7770,7770,0
20231206,181400,7434832410,7770,7770,7770,7770,0
20231206,181300,7434832410,7770,7770,7770,7770,0
20231206,181200,7434832410,7770,7770,7770,7770,0
20231206,181100,7434832410,7770,7770,7770,7770,0
20231206,181000,7434832410,7770,7770,7770,7770,0
20231206,180900,7434832410,7770,7770,7770,7770,0
20231206,180800,7434832410,7770,7770,7770,7770,0
20231206,180700,7434832410,7770,7770,7770,7770,0
20231206,180600,7434832410,7770,7770,7770,7770,0
20231206,180500,7434832410,7770,7770,7770,7770,0
20231206,180400,7434832410,7770,7770,7770,7770,0
20231206,180300,7434832410,7770,7770,7770,7770,0
20231206,180200,7434832410,7770,7770,7770,7770,0
20231206,180100,7434832410,7770,7770,7770,7770,0
20231206,180000,7434832410,7770,7770,7770,7770,0
20231206,175900,7434832410,7770,7770,7770,7770,0
20231206,175800,7434832410,7770,7770,7770,7770,0
20231206,175700,7434832410,7770,7770,7770,7770,0
20231206,175600,7434832410,7770,7770,7770,7770,0
20231206,175500,7434832410,7770,7770,7770,7770,0
20231206,175400,7434832410,7770,7770,7770,7770,0
20231206,175300,7434832410,7770,7770,7770,7770,15058
20231206,175200,7434832410,7770,7770,7770,7770,0
20231206,175100,7434832410,7770,7770,7770,7770,0
20231206,175000,7434832410,7770,7770,7770,7770,0
20231206,174900,7434832410,7770,7770,7770,7770,0
20231206,174800,7434832410,7770,7770,7770,7770,0
20231206,174700,7434832410,7770,7770,7770,7770,0
20231206,174600,7434832410,7770,7770,7770,7770,0
20231206,174500,7434832410,7770,7770,7770,7770,0
20231206,174400,7434832410,7770,7770,7770,7770,0
20231206,174300,7434832410,7770,7770,7770,7770,0
20231206,174200,7434832410,7770,7770,7770,7770,0
20231206,174100,7434832410,7770,7770,7770,7770,0
20231206,174000,7434832410,7770,7770,7770,7770,0
20231206,173900,7434832410,7770,7770,7770,7770,0
20231206,173800,7434832410,7770,7770,7770,7770,0
20231206,173700,7434832410,7770,7770,7770,7770,0
20231206,173600,7434832410,7770,7770,7770,7770,0
20231206,173500,7434832410,7770,7770,7770,7770,0
20231206,173400,7434832410,7770,7770,7770,7770,0
20231206,173300,7434832410,7770,7770,7770,7770,0
20231206,173200,7434832410,7770,7770,7770,7770,0
20231206,173100,7434832410,7770,7770,7770,7770,0
20231206,173000,7434832410,7770,7770,7770,7770,0
20231206,172900,7434832410,7770,7770,7770,7770,0
20231206,172800,7434832410,7770,7770,7770,7770,0
20231206,172700,7434832410,7770,7770,7770,7770,0
20231206,172600,7434832410,7770,7770,7770,7770,0
20231206,172500,7434832410,7770,7770,7770,7770,0
20231206,172400,7434832410,7770,7770,7770,7770,0
20231206,172300,7434832410,7770,7770,7770,7770,15058
20231206,172200,7434832410,7770,7770,7770,7770,0
20231206,172100,7434832410,7770,7770,7770,7770,0
20231206,172000,7434832410,7770,7770,7770,7770,0
20231206,171900,7434832410,7770,7770,7770,7770,0
20231206,171800,7434832410,7770,7770,7770,7770,0
20231206,171700,7434832410,7770,7770,7770,7770,0
20231206,171600,7434832410,7770,7770,7770,7770,0
20231206,171500,7434832410,7770,7770,7770,7770,0
20231206,171400,7434832410,7770,7770,7770,7770,0
20231206,171300,7434832410,7770,7770,7770,7770,0
20231206,171200,7434832410,7770,7770,7770,7770,0
20231206,171100,7434832410,7770,7770,7770,7770,0
20231206,171000,7434832410,7770,7770,7770,7770,0
20231206,170900,7434832410,7770,7770,7770,7770,0
20231206,170800,7434832410,7770,7770,7770,7770,0
20231206,170700,7434832410,7770,7770,7770,7770,0
20231206,170600,7434832410,7770,7770,7770,7770,0
20231206,170500,7434832410,7770,7770,7770,7770,0
20231206,170400,7434832410,7770,7770,7770,7770,0
20231206,170300,7434832410,7770,7770,7770,7770,0
20231206,170200,7434832410,7770,7770,7770,7770,0
20231206,170100,7434832410,7770,7770,7770,7770,0
20231206,170000,7434832410,7770,7770,7770,7770,0
20231206,165900,7434832410,7770,7770,7770,7770,0
20231206,165800,7434832410,7770,7770,7770,7770,0
20231206,165700,7434832410,7770,7770,7770,7770,0
20231206,165600,7434832410,7770,7770,7770,7770,0
20231206,165500,7434832410,7770,7770,7770,7770,0
20231206,165400,7434832410,7770,7770,7770,7770,0
20231206,165300,7434832410,7770,7770,7770,7770,15058
20231206,165200,7434832410,7770,7770,7770,7770,0
20231206,165100,7434832410,7770,7770,7770,7770,0
20231206,165000,7434832410,7770,7770,7770,7770,0
20231206,164900,7434832410,7770,7770,7770,7770,0
20231206,164800,7434832410,7770,7770,7770,7770,0
20231206,164700,7434832410,7770,7770,7770,7770,0
20231206,164600,7434832410,7770,7770,7770,7770,0
20231206,164500,7434832410,7770,7770,7770,7770,0
20231206,164400,7434832410,7770,7770,7770,7770,0
20231206,164300,7434832410,7770,7770,7770,7770,0
20231206,164200,7434832410,7770,7770,7770,7770,0
20231206,164100,7434832410,7770,7770,7770,7770,0
20231206,164000,7434832410,7770,7770,7770,7770,0
20231206,163900,7434832410,7770,7770,7770,7770,0
20231206,163800,7434832410,7770,7770,7770,7770,0
20231206,163700,7434832410,7770,7770,7770,7770,0
20231206,163600,7434832410,7770,7770,7770,7770,0
20231206,163500,7434832410,7770,7770,7770,7770,0
20231206,163400,7434832410,7770,7770,7770,7770,0
20231206,163300,7434832410,7770,7770,7770,7770,0
20231206,163200,7434832410,7770,7770,7770,7770,0
20231206,163100,7434832410,7770,7770,7770,7770,0
20231206,163000,7434832410,7770,7770,7770,7770,0
20231206,162900,7434832410,7770,7770,7770,7770,0
20231206,162800,7434832410,7770,7770,7770,7770,0
20231206,162700,7434832410,7770,7770,7770,7770,0
20231206,162600,7434832410,7770,7770,7770,7770,0
20231206,162500,7434832410,7770,7770,7770,7770,0
20231206,162400,7434832410,7770,7770,7770,7770,0
20231206,162300,7434832410,7770,7770,7770,7770,15058
20231206,162200,7434832410,7770,7770,7770,7770,0
20231206,162100,7434832410,7770,7770,7770,7770,0
20231206,162000,7434832410,7770,7770,7770,7770,0
20231206,161900,7434832410,7770,7770,7770,7770,0
20231206,161800,7434832410,7770,7770,7770,7770,0
20231206,161700,7434832410,7770,7770,7770,7770,0
20231206,161600,7434832410,7770,7770,7770,7770,0
20231206,161500,7434832410,7770,7770,7770,7770,0
20231206,161400,7434832410,7770,7770,7770,7770,0
20231206,161300,7434832410,7770,7770,7770,7770,0
20231206,161200,7434832410,7770,7770,7770,7770,0
20231206,161100,7434832410,7770,7770,7770,7770,0
20231206,161000,7434832410,7770,7770,7770,7770,0
20231206,160900,7434832410,7770,7770,7770,7770,0
20231206,160800,7434832410,7770,7770,7770,7770,0
20231206,160700,7434832410,7770,7770,7770,7770,0
20231206,160600,7434832410,7770,7770,7770,7770,0
20231206,160500,7434832410,7770,7770,7770,7770,0
20231206,160400,7434832410,7770,7770,7770,7770,0
20231206,160300,7434832410,7770,7770,7770,7770,0
20231206,160200,7434832410,7770,7770,7770,7770,0
20231206,160100,7434832410,7770,7770,7770,7770,0
20231206,160000,7434832410,7770,7770,7770,7770,0
20231206,155900,7434832410,7770,7770,7770,7770,0
20231206,155800,7434832410,7770,7770,7770,7770,0
20231206,155700,7434832410,7770,7770,7770,7770,0
20231206,155600,7434832410,7770,7770,7770,7770,0
20231206,155500,7434832410,7770,7770,7770,7770,0
20231206,155400,7434832410,7770,7770,7770,7770,0
20231206,155300,7434832410,7770,7770,7770,7770,15058
20231206,155200,7434832410,7770,7770,7770,7770,0
20231206,155100,7434832410,7770,7770,7770,7770,0
20231206,155000,7434832410,7770,7770,7770,7770,0
20231206,154900,7434832410,7770,7770,7770,7770,0
20231206,154800,7434832410,7770,7770,7770,7770,0
20231206,154700,7434832410,7770,7770,7770,7770,0
20231206,154600,7434832410,7770,7770,7770,7770,0
20231206,154500,7434832410,7770,7770,7770,7770,0
20231206,154400,7434832410,7770,7770,7770,7770,0
20231206,154300,7434832410,7770,7770,7770,7770,0
20231206,154200,7434832410,7770,7770,7770,7770,0
20231206,154100,7434832410,7770,7770,7770,7770,0
20231206,154000,7434832410,7770,7770,7770,7770,0
20231206,153900,7434832410,7770,7770,7770,7770,0
20231206,153800,7434832410,7770,7770,7770,7770,0
20231206,153700,7434832410,7770,7770,7770,7770,0
20231206,153600,7434832410,7770,7770,7770,7770,0
20231206,153500,7434832410,7770,7770,7770,7770,0
20231206,153400,7434832410,7770,7770,7770,7770,0
20231206,153300,7434832410,7770,7770,7770,7770,0
20231206,153200,7434832410,7770,7770,7770,7770,0
20231206,153100,7434832410,7770,7770,7770,7770,0
20231206,153000,7434832410,7770,7770,7770,7770,15058
20231206,152900,7317831750,7760,7760,7760,7760,0
20231206,152800,7317831750,7760,7760,7760,7760,0
20231206,152700,7317831750,7760,7760,7760,7760,0
20231206,152600,7317831750,7760,7760,7760,7760,0
20231206,152500,7317831750,7760,7760,7760,7760,0
20231206,152400,7317831750,7760,7760,7760,7760,0
20231206,152300,7317831750,7760,7760,7760,7760,0
20231206,152200,7317831750,7760,7760,7760,7760,0
20231206,152100,7317831750,7760,7760,7760,7760,0
20231206,152000,7317831750,7760,7760,7760,7760,0
20231206,151900,7317831750,7760,7740,7760,7730,3378
20231206,151800,7291677760,7740,7740,7750,7740,2599
20231206,151700,7271559570,7740,7730,7750,7730,3008
20231206,151600,7248282770,7730,7740,7740,7730,1270
20231206,151500,7238462910,7730,7740,7750,7730,1724
20231206,151400,7225124910,7750,7730,7750,7730,1133
20231206,151300,7216358870,7730,7740,7750,7720,8288
20231206,151200,7152344660,7740,7740,7740,7730,1867
20231206,151100,7137898930,7730,7740,7740,7730,1345
20231206,151000,7127498720,7740,7730,7750,7730,1767
20231206,150900,7113826360,7740,7730,7740,7730,3077
20231206,150800,7090034000,7740,7740,7740,7740,1932
20231206,150700,7075080320,7740,7750,7750,7740,2406
20231206,150600,7056451820,7750,7740,7750,7740,1240
20231206,150500,7046848970,7740,7750,7750,7740,886
20231206,150400,7039986380,7760,7750,7760,7750,469
20231206,150300,7036350610,7750,7750,7760,7750,420
20231206,150200,7033094980,7750,7750,7750,7750,550
20231206,150100,7028832480,7750,7750,7750,7750,809
20231206,150000,7022562730,7750,7750,7750,7750,1996
20231206,145900,7007093730,7750,7750,7750,7750,242
20231206,145800,7005218230,7750,7750,7760,7750,1873
20231206,145700,6990701530,7760,7760,7780,7760,294
20231206,145600,6988420030,7770,7770,7770,7750,1479
20231206,145500,6976935230,7770,7770,7770,7760,331
20231206,145400,6974364380,7770,7760,7770,7760,107
20231206,145300,6973533940,7760,7750,7760,7750,323
20231206,145200,6971030440,7750,7750,7750,7750,2115
20231206,145100,6954639190,7750,7760,7760,7750,2751
20231206,145000,6933318930,7760,7750,7760,7750,1117
20231206,144900,6924662170,7750,7760,7760,7750,4369
20231206,144800,6890785060,7760,7760,7770,7750,5547
20231206,144700,6847780530,7770,7780,7780,7770,3006
20231206,144600,6824420910,7780,7770,7780,7770,2154
20231206,144500,6807681130,7770,7780,7780,7770,2175
20231206,144400,6790761870,7780,7790,7790,7780,1220
20231206,144300,6781258210,7780,7790,7790,7780,2386
20231206,144200,6762672090,7790,7790,7790,7790,20
20231206,144100,6762516290,7800,7780,7800,7780,597
20231206,144000,6757867420,7780,7770,7780,7770,367
20231206,143900,6755013070,7780,7770,7780,7770,441
20231206,143800,6751583280,7770,7770,7770,7760,3508
20231206,143700,6724326420,7770,7770,7770,7760,1154
20231206,143600,6715360840,7770,7760,7770,7750,645
20231206,143500,6710360310,7760,7760,7760,7760,834
20231206,143400,6703888470,7760,7750,7760,7750,1276
20231206,143300,6693999460,7740,7750,7760,7740,2279
20231206,143200,6676348430,7760,7740,7760,7740,990
20231206,143100,6668679250,7730,7750,7750,7730,4220
20231206,143000,6636026510,7740,7750,7750,7740,2501
20231206,142900,6616654180,7750,7750,7750,7740,2645
20231206,142800,6596157340,7750,7760,7760,7750,6494
20231206,142700,6545801480,7760,7770,7780,7750,4811
20231206,142600,6508458220,7780,7810,7810,7780,3242
20231206,142500,6483214980,7800,7800,7800,7800,1240
20231206,142400,6473542980,7800,7800,7820,7800,1334
20231206,142300,6463134560,7800,7830,7830,7800,5300
20231206,142200,6421727170,7820,7830,7840,7820,392
20231206,142100,6418660200,7820,7840,7840,7820,8698
20231206,142000,6350556040,7850,7840,7850,7840,54
20231206,141900,6350132660,7840,7840,7840,7840,1455
20231206,141800,6338725460,7840,7840,7840,7830,522
20231206,141700,6334633060,7840,7840,7840,7840,54
20231206,141600,6334209700,7840,7840,7840,7830,807
20231206,141500,6327882920,7840,7820,7840,7820,2982
20231206,141400,6304555980,7830,7830,7830,7820,205
20231206,141300,6302951430,7840,7830,7840,7830,89
20231206,141200,6302254550,7830,7820,7840,7820,1311
20231206,141100,6291987540,7820,7830,7830,7820,108
20231206,141000,6291142650,7830,7830,7830,7820,1459
20231206,140900,6279718690,7830,7830,7840,7820,2087
20231206,140800,6263377900,7840,7820,7840,7820,1017
20231206,140700,6255416780,7830,7830,7830,7830,1
20231206,140600,6255408950,7830,7820,7830,7820,354
20231206,140500,6252639850,7820,7830,7830,7820,1317
20231206,140400,6242331180,7830,7830,7830,7830,93
20231206,140300,6241602990,7830,7830,7840,7830,7
20231206,140200,6241548170,7830,7840,7840,7830,171
20231206,140100,6240208170,7830,7830,7830,7820,226
20231206,140000,6238438610,7830,7830,7830,7830,220
20231206,135900,6236716010,7830,7840,7840,7830,568
20231206,135800,6232268010,7840,7840,7850,7840,367
20231206,135700,6229390700,7850,7860,7860,7830,253
20231206,135600,6227408320,7850,7840,7860,7840,1077
20231206,135500,6218954400,7850,7840,7860,7830,804
20231206,135400,6212646400,7850,7840,7850,7840,304
20231206,135300,6210260500,7850,7840,7850,7830,34
20231206,135200,6209994020,7830,7850,7860,7830,1625
20231206,135100,6197240400,7860,7850,7860,7840,1184
20231206,135000,6187946890,7850,7830,7850,7830,460
20231206,134900,6184339850,7830,7820,7840,7810,3648
20231206,134800,6155773570,7810,7810,7810,7800,630
20231206,134700,6150854270,7810,7810,7820,7810,810
20231206,134600,6144528160,7810,7810,7810,7810,218
20231206,134500,6142825580,7810,7820,7820,7810,1311
20231206,134400,6132585900,7820,7820,7820,7820,341
20231206,134300,6129919280,7820,7820,7820,7820,1223
20231206,134200,6120355420,7820,7810,7820,7810,578
20231206,134100,6115841230,7810,7810,7810,7810,1189
20231206,134000,6106555140,7810,7800,7810,7800,423
20231206,133900,6103254690,7800,7800,7810,7800,618
20231206,133800,6098434280,7800,7800,7800,7800,2
20231206,133700,6098418680,7810,7800,7820,7800,4565
20231206,133600,6062810590,7790,7780,7790,7780,33
20231206,133500,6062553810,7780,7800,7800,7780,1034
20231206,133400,6054497960,7800,7790,7800,7780,1386
20231206,133300,6043707150,7790,7790,7790,7790,261
20231206,133200,6041673960,7790,7790,7800,7790,124
20231206,133100,6040707900,7790,7790,7790,7790,300
20231206,133000,6038370900,7790,7790,7790,7790,13
20231206,132900,6038269630,7780,7780,7800,7780,19
20231206,132800,6038121610,7780,7790,7800,7780,1361
20231206,132700,6027524650,7790,7800,7800,7790,765
20231206,132600,6021560660,7790,7790,7790,7780,152
20231206,132500,6020376770,7790,7790,7790,7790,418
20231206,132400,6017120550,7790,7790,7790,7790,173
20231206,132300,6015772880,7780,7780,7780,7780,306
20231206,132200,6013392200,7790,7790,7790,7790,95
20231206,132100,6012652150,7790,7790,7790,7790,210
20231206,132000,6011016250,7800,7800,7800,7800,105
20231206,131900,6010197250,7800,7780,7800,7770,1374
20231206,131800,5999493620,7770,7770,7780,7770,246
20231206,131700,5997582190,7770,7770,7770,7770,147
20231206,131600,5996440000,7770,7770,7770,7770,306
20231206,131500,5994062380,7770,7770,7770,7760,1474
20231206,131400,5982609600,7770,7770,7770,7770,916
20231206,131300,5975492280,7770,7770,7770,7770,323
20231206,131200,5972982570,7770,7770,7770,7770,960
20231206,131100,5965523370,7760,7760,7770,7760,1150
20231206,131000,5956599210,7770,7770,7770,7770,11
20231206,130900,5956513740,7770,7770,7770,7770,205
20231206,130800,5954920890,7770,7770,7770,7760,22
20231206,130700,5954749960,7760,7760,7780,7760,454
20231206,130600,5951224920,7760,7750,7760,7750,4149
20231206,130500,5919068680,7750,7780,7780,7750,9797
20231206,130400,5843012670,7780,7790,7790,7780,1224
20231206,130300,5833488860,7790,7790,7790,7790,115
20231206,130200,5832593010,7790,7800,7800,7790,972
20231206,130100,5825011710,7790,7780,7790,7780,787
20231206,130000,5818881240,7780,7780,7780,7780,460
20231206,125900,5815302440,7780,7780,7780,7780,271
20231206,125800,5813194060,7780,7790,7790,7780,250
20231206,125700,5811247840,7800,7800,7800,7800,1151
20231206,125600,5802270040,7800,7800,7820,7790,1528
20231206,125500,5790355620,7820,7820,7820,7790,1679
20231206,125400,5777262690,7820,7800,7830,7800,1980
20231206,125300,5761786650,7790,7770,7790,7770,1222
20231206,125200,5752275970,7770,7770,7770,7760,837
20231206,125100,5745777830,7750,7750,7770,7750,267
20231206,125000,5743707810,7750,7760,7770,7750,1771
20231206,124900,5729977230,7760,7750,7760,7750,665
20231206,124800,5724822050,7750,7760,7760,7750,3431
20231206,124700,5698231720,7750,7750,7760,7750,2244
20231206,124600,5680838820,7750,7760,7770,7750,737
20231206,124500,5675120920,7760,7760,7760,7750,1313
20231206,124400,5664932660,7770,7760,7770,7760,177
20231206,124300,5663558370,7760,7760,7760,7760,685
20231206,124200,5658242770,7760,7760,7760,7760,289
20231206,124100,5656000130,7760,7750,7760,7750,67
20231206,124000,5655480230,7750,7750,7750,7750,583
20231206,123900,5650961980,7750,7760,7760,7750,1214
20231206,123800,5641553410,7750,7760,7760,7750,906
20231206,123700,5634531090,7760,7760,7760,7760,14
20231206,123600,5634422450,7760,7770,7770,7750,562
20231206,123500,5630061420,7760,7750,7760,7750,697
20231206,123400,5624656820,7760,7760,7760,7760,1029
20231206,123300,5616671780,7760,7750,7760,7750,234
20231206,123200,5614858040,7750,7760,7760,7750,3642
20231206,123100,5586632390,7750,7750,7750,7750,681
20231206,123000,5581354640,7750,7760,7760,7750,4183
20231206,122900,5548909900,7770,7760,7770,7760,2013
20231206,122800,5533284880,7760,7780,7780,7760,808
20231206,122700,5527014200,7770,7770,7770,7770,3
20231206,122600,5526990890,7770,7780,7780,7770,322
20231206,122500,5524488940,7770,7770,7770,7770,293
20231206,122400,5522212330,7770,7760,7770,7760,21
20231206,122300,5522049310,7760,7770,7780,7760,510
20231206,122200,5518087110,7770,7770,7770,7770,251
20231206,122100,5516136840,7770,7790,7790,7770,34
20231206,122000,5515872640,7760,7770,7770,7760,342
20231206,121900,5513215720,7770,7780,7780,7770,294
20231206,121800,5510930400,7780,7800,7810,7780,32
20231206,121700,5510680650,7810,7770,7820,7770,845
20231206,121600,5504085790,7770,7770,7780,7770,923
20231206,121500,5496913840,7780,7780,7780,7780,2
20231206,121400,5496898280,7790,7770,7790,7760,339
20231206,121300,5494263460,7770,7770,7770,7770,106
20231206,121200,5493439840,7770,7770,7770,7770,16
20231206,121100,5493315520,7760,7770,7770,7760,242
20231206,121000,5491436980,7760,7760,7770,7760,291
20231206,120900,5489177480,7760,7770,7770,7760,1201
20231206,120800,5479857710,7770,7770,7770,7760,607
20231206,120700,5475147320,7770,7770,7770,7770,152
20231206,120600,5473966280,7770,7770,7770,7770,0
20231206,120500,5473966280,7770,7770,7770,7770,1677
20231206,120400,5460935990,7780,7810,7810,7780,620
20231206,120300,5456103770,7780,7810,7810,7780,215
20231206,120200,5454427040,7810,7770,7810,7770,1662
20231206,120100,5441492010,7770,7770,7770,7760,1342
20231206,120000,5431066720,7770,7770,7770,7760,314
20231206,115900,5428629340,7760,7760,7760,7760,200
20231206,115800,5427077340,7760,7770,7770,7760,2838
20231206,115700,5405034140,7770,7760,7770,7760,525
20231206,115600,5400959890,7770,7770,7770,7770,257
20231206,115500,5398963000,7750,7760,7760,7750,426
20231206,115400,5395658470,7760,7750,7760,7750,137
20231206,115300,5394596120,7750,7750,7750,7750,273
20231206,115200,5392480370,7760,7750,7760,7750,338
20231206,115100,5389857530,7760,7770,7770,7750,429
20231206,115000,5386532480,7770,7750,7770,7750,33
20231206,114900,5386276590,7750,7760,7770,7750,2259
20231206,114800,5368758600,7760,7770,7770,7760,439
20231206,114700,5365351100,7770,7760,7780,7760,2034
20231206,114600,5349555810,7750,7770,7770,7750,4544
20231206,114500,5314305790,7770,7760,7770,7760,488
20231206,114400,5310517260,7760,7750,7760,7750,453
20231206,114300,5307002080,7750,7760,7760,7750,1710
20231206,114200,5293742710,7780,7770,7780,7760,910
20231206,114100,5286672950,7770,7770,7770,7770,12
20231206,114000,5286579710,7760,7770,7770,7760,141
20231206,113900,5285485310,7760,7750,7760,7750,815
20231206,113800,5279164850,7760,7750,7760,7750,914
20231206,113700,5272078320,7750,7750,7750,7750,224
20231206,113600,5270342320,7760,7760,7760,7760,153
20231206,113500,5269155040,7760,7760,7760,7750,3793
20231206,113400,5239730680,7760,7770,7770,7760,1225
20231206,113300,5230223360,7770,7760,7770,7760,440
20231206,113200,5226808860,7760,7760,7760,7760,145
20231206,113100,5225683660,7760,7750,7760,7750,776
20231206,113000,5219667050,7750,7760,7760,7750,964
20231206,112900,5212187900,7760,7760,7760,7750,3553
20231206,112800,5184647620,7750,7760,7760,7750,18017
20231206,112700,5044887720,7770,7790,7790,7760,2647
20231206,112600,5024326900,7790,7790,7790,7770,2034
20231206,112500,5008510740,7780,7790,7790,7780,3121
20231206,112400,4984228470,7790,7790,7790,7790,640
20231206,112300,4979242870,7800,7790,7800,7790,818
20231206,112200,4972869500,7790,7790,7790,7780,1203
20231206,112100,4963498260,7790,7780,7790,7780,366
20231206,112000,4960647190,7790,7790,7790,7790,130
20231206,111900,4959634490,7780,7790,7790,7780,1495
20231206,111800,4948000590,7790,7790,7790,7780,573
20231206,111700,4943539670,7790,7800,7810,7780,1355
20231206,111600,4932976000,7800,7780,7810,7780,879
20231206,111500,4926121520,7770,7810,7810,7770,2224
20231206,111400,4908798800,7830,7830,7830,7800,2063
20231206,111300,4892700230,7830,7860,7860,7830,1553
20231206,111200,4880518090,7870,7790,7890,7790,12747
20231206,111100,4780720480,7770,7770,7770,7770,495
20231206,111000,4776874330,7770,7770,7770,7770,209
20231206,110900,4775250400,7750,7800,7800,7750,6135
20231206,110800,4727602800,7780,7780,7810,7780,3864
20231206,110700,4697498060,7780,7780,7800,7770,1579
20231206,110600,4685210840,7770,7790,7800,7770,3685
20231206,110500,4656522200,7790,7770,7790,7770,1793
20231206,110400,4642585540,7760,7750,7760,7740,1019
20231206,110300,4634686140,7740,7730,7740,7730,1338
20231206,110200,4624334570,7730,7730,7730,7720,123
20231206,110100,4623384740,7720,7730,7730,7720,368
20231206,110000,4620542720,7730,7730,7730,7730,114
20231206,105900,4619661500,7720,7720,7720,7720,173
20231206,105800,4618325940,7710,7710,7710,7710,28
20231206,105700,4618110060,7710,7720,7720,7710,523
20231206,105600,4614077400,7720,7730,7730,7710,3228
20231206,105500,4589167830,7720,7730,7730,7720,217
20231206,105400,4587490920,7730,7730,7730,7730,238
20231206,105300,4585651180,7720,7720,7720,7720,0
20231206,105200,4585651180,7720,7730,7730,7720,1049
20231206,105100,4577547180,7730,7720,7730,7720,1810
20231206,105000,4563571000,7720,7710,7720,7710,786
20231206,104900,4557510580,7720,7710,7720,7710,219
20231206,104800,4555819920,7710,7740,7740,7710,671
20231206,104700,4550638680,7740,7740,7740,7740,28
20231206,104600,4550421960,7740,7730,7740,7710,443
20231206,104500,4547006120,7730,7740,7740,7730,769
20231206,104400,4541061710,7740,7740,7740,7740,51
20231206,104300,4540666970,7740,7710,7740,7710,609
20231206,104200,4535960730,7730,7710,7730,7710,289
20231206,104100,4533731250,7700,7710,7710,7700,900
20231206,104000,4526795850,7700,7700,7700,7700,0
20231206,103900,4526795850,7700,7700,7720,7700,11
20231206,103800,4526711130,7700,7720,7720,7690,1788
20231206,103700,4512940420,7720,7730,7730,7700,233
20231206,103600,4511142370,7730,7700,7730,7690,1088
20231206,103500,4502770170,7690,7700,7730,7690,776
20231206,103400,4496798120,7700,7700,7700,7690,2509
20231206,103300,4477481820,7700,7700,7700,7690,960
20231206,103200,4470091930,7700,7720,7720,7700,4915
20231206,103100,4432221280,7730,7740,7740,7730,328
20231206,103000,4429685800,7740,7740,7740,7730,252
20231206,102900,4427737750,7720,7730,7740,7720,606
20231206,102800,4423054720,7730,7720,7730,7720,483
20231206,102700,4419322350,7730,7720,7730,7700,624
20231206,102600,4414505370,7720,7710,7720,7700,949
20231206,102500,4407184260,7710,7700,7720,7700,1408
20231206,102400,4396327270,7700,7690,7700,7690,960
20231206,102300,4388939150,7690,7680,7700,7680,920
20231206,102200,4381861900,7680,7680,7690,7670,2986
20231206,102100,4358939030,7680,7690,7690,7670,5673
20231206,102000,4315386800,7690,7690,7690,7680,475
20231206,101900,4311735090,7690,7700,7710,7690,5216
20231206,101800,4271615450,7700,7700,7700,7690,3519
20231206,101700,4244531950,7700,7700,7710,7700,1388
20231206,101600,4233844250,7700,7700,7710,7700,1272
20231206,101500,4224048600,7700,7700,7700,7700,2131
20231206,101400,4207639900,7690,7710,7710,7690,4944
20231206,101300,4169571530,7710,7710,7710,7700,153
20231206,101200,4168392110,7710,7720,7720,7710,1411
20231206,101100,4157512950,7720,7720,7720,7710,396
20231206,101000,4154458330,7720,7710,7720,7700,2120
20231206,100900,4138123360,7720,7730,7730,7720,823
20231206,100800,4131769290,7740,7720,7740,7720,185
20231206,100700,4130337990,7720,7710,7720,7700,5286
20231206,100600,4089589590,7710,7710,7710,7700,1259
20231206,100500,4079887350,7710,7720,7720,7710,1970
20231206,100400,4064695370,7720,7710,7730,7710,2072
20231206,100300,4048714100,7710,7710,7720,7710,3637
20231206,100200,4020672010,7720,7710,7720,7710,1921
20231206,100100,4005859920,7710,7730,7730,7700,9072
20231206,100000,3935889250,7730,7730,7740,7730,414
20231206,095900,3932688250,7750,7760,7760,7740,211
20231206,095800,3931050920,7740,7760,7760,7740,545
20231206,095700,3926826080,7760,7740,7760,7730,612
20231206,095600,3922084400,7740,7730,7740,7730,414
20231206,095500,3918883450,7730,7720,7740,7710,1070
20231206,095400,3910615410,7710,7720,7720,7700,2249
20231206,095300,3893277940,7720,7690,7720,7690,2410
20231206,095200,3874743180,7690,7720,7730,7690,14996
20231206,095100,3759264610,7710,7730,7740,7710,7106
20231206,095000,3704439390,7730,7730,7730,7730,2910
20231206,094900,3681945090,7730,7750,7750,7730,828
20231206,094800,3675542390,7750,7730,7750,7730,1408
20231206,094700,3664650110,7740,7730,7740,7720,3051
20231206,094600,3641069710,7740,7730,7740,7720,3784
20231206,094500,3611833030,7730,7740,7740,7730,5505
20231206,094400,3569262690,7750,7740,7750,7740,1442
20231206,094300,3558093050,7740,7750,7760,7740,2826
20231206,094200,3536197630,7760,7770,7770,7740,2803
20231206,094100,3514461900,7760,7760,7770,7750,1751
20231206,094000,3500877000,7770,7770,7770,7750,1183
20231206,093900,3491697900,7770,7770,7780,7750,3062
20231206,093800,3467931080,7780,7790,7790,7760,2939
20231206,093700,3445072090,7790,7770,7790,7770,920
20231206,093600,3437912170,7770,7760,7780,7760,2176
20231206,093500,3421007130,7760,7750,7770,7750,1171
20231206,093400,3411922210,7760,7770,7780,7760,2572
20231206,093300,3391939690,7780,7770,7780,7760,1353
20231206,093200,3381435710,7760,7770,7770,7760,306
20231206,093100,3379060320,7760,7760,7770,7760,2136
20231206,093000,3362465960,7760,7750,7770,7750,1288
20231206,092900,3352479800,7750,7770,7780,7750,3676
20231206,092800,3323921120,7760,7740,7770,7740,3214
20231206,092700,3299000080,7740,7730,7780,7730,1090
20231206,092600,3290549190,7730,7740,7740,7720,5876
20231206,092500,3245130560,7740,7770,7780,7740,4306
20231206,092400,3211764100,7750,7730,7780,7730,5273
20231206,092300,3170926280,7740,7740,7740,7700,13114
20231206,092200,3069794550,7730,7730,7760,7720,7611
20231206,092100,3010975600,7730,7740,7760,7730,7760
20231206,092000,2950967770,7740,7770,7780,7730,13077
20231206,091900,2849524630,7770,7780,7790,7760,11593
20231206,091800,2759376000,7780,7790,7820,7780,7798
20231206,091700,2698616540,7800,7790,7820,7780,1600
20231206,091600,2686151060,7790,7820,7830,7780,14341
20231206,091500,2574258920,7820,7810,7830,7810,3899
20231206,091400,2543761590,7810,7820,7820,7800,13366
20231206,091300,2439426810,7830,7870,7870,7810,15865
20231206,091200,2315144690,7870,7890,7890,7860,2336
20231206,091100,2296776640,7890,7860,7890,7820,17371
20231206,091000,2160436150,7870,7860,7890,7860,8400
20231206,090900,2094374970,7870,7870,7920,7860,9306
20231206,090800,2021022790,7870,7940,7950,7860,23541
20231206,090700,1835052630,7930,8010,8030,7900,18565
20231206,090600,1687322230,8010,7990,8050,7980,34610
20231206,090500,1410064680,8000,8000,8050,7970,24886
20231206,090400,1210693940,7990,7970,8020,7970,10550
20231206,090300,1126350540,7980,7960,7990,7950,5573
20231206,090200,1081965020,7950,7920,7980,7920,3962
20231206,090100,1050456480,7960,8000,8010,7850,84544
20231206,090000,377426030,8010,8040,8040,7920,45392
Reference in New Issue Copy Permalink