ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/006260/min/candle-20231214.csv

589 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
20231214,184600,33515838300,87100,87100,87100,87100,30864
20231214,184500,33515838300,87100,87100,87100,87100,0
20231214,184400,33515838300,87100,87100,87100,87100,0
20231214,184300,33515838300,87100,87100,87100,87100,0
20231214,184200,33515838300,87100,87100,87100,87100,0
20231214,184100,33515838300,87100,87100,87100,87100,0
20231214,184000,33515838300,87100,87100,87100,87100,0
20231214,183900,33515838300,87100,87100,87100,87100,0
20231214,183800,33515838300,87100,87100,87100,87100,0
20231214,183700,33515838300,87100,87100,87100,87100,0
20231214,183600,33515838300,87100,87100,87100,87100,0
20231214,183500,33515838300,87100,87100,87100,87100,0
20231214,183400,33515838300,87100,87100,87100,87100,0
20231214,183300,33515838300,87100,87100,87100,87100,0
20231214,183200,33515838300,87100,87100,87100,87100,0
20231214,183100,33515838300,87100,87100,87100,87100,0
20231214,183000,33515838300,87100,87100,87100,87100,0
20231214,182900,33515838300,87100,87100,87100,87100,0
20231214,182800,33515838300,87100,87100,87100,87100,0
20231214,182700,33515838300,87100,87100,87100,87100,0
20231214,182600,33515838300,87100,87100,87100,87100,0
20231214,182500,33515838300,87100,87100,87100,87100,0
20231214,182400,33515838300,87100,87100,87100,87100,0
20231214,182300,33515838300,87100,87100,87100,87100,0
20231214,182200,33515838300,87100,87100,87100,87100,0
20231214,182100,33515838300,87100,87100,87100,87100,0
20231214,182000,33515838300,87100,87100,87100,87100,0
20231214,181900,33515838300,87100,87100,87100,87100,0
20231214,181800,33515838300,87100,87100,87100,87100,0
20231214,181700,33515838300,87100,87100,87100,87100,0
20231214,181600,33515838300,87100,87100,87100,87100,30864
20231214,181500,33515838300,87100,87100,87100,87100,0
20231214,181400,33515838300,87100,87100,87100,87100,0
20231214,181300,33515838300,87100,87100,87100,87100,0
20231214,181200,33515838300,87100,87100,87100,87100,0
20231214,181100,33515838300,87100,87100,87100,87100,0
20231214,181000,33515838300,87100,87100,87100,87100,0
20231214,180900,33515838300,87100,87100,87100,87100,0
20231214,180800,33515838300,87100,87100,87100,87100,0
20231214,180700,33515838300,87100,87100,87100,87100,0
20231214,180600,33515838300,87100,87100,87100,87100,0
20231214,180500,33515838300,87100,87100,87100,87100,0
20231214,180400,33515838300,87100,87100,87100,87100,0
20231214,180300,33515838300,87100,87100,87100,87100,0
20231214,180200,33515838300,87100,87100,87100,87100,0
20231214,180100,33515838300,87100,87100,87100,87100,0
20231214,180000,33515838300,87100,87100,87100,87100,0
20231214,175900,33515838300,87100,87100,87100,87100,0
20231214,175800,33515838300,87100,87100,87100,87100,0
20231214,175700,33515838300,87100,87100,87100,87100,0
20231214,175600,33515838300,87100,87100,87100,87100,0
20231214,175500,33515838300,87100,87100,87100,87100,0
20231214,175400,33515838300,87100,87100,87100,87100,0
20231214,175300,33515838300,87100,87100,87100,87100,0
20231214,175200,33515838300,87100,87100,87100,87100,0
20231214,175100,33515838300,87100,87100,87100,87100,0
20231214,175000,33515838300,87100,87100,87100,87100,0
20231214,174900,33515838300,87100,87100,87100,87100,0
20231214,174800,33515838300,87100,87100,87100,87100,0
20231214,174700,33515838300,87100,87100,87100,87100,0
20231214,174600,33515838300,87100,87100,87100,87100,30864
20231214,174500,33515838300,87100,87100,87100,87100,0
20231214,174400,33515838300,87100,87100,87100,87100,0
20231214,174300,33515838300,87100,87100,87100,87100,0
20231214,174200,33515838300,87100,87100,87100,87100,0
20231214,174100,33515838300,87100,87100,87100,87100,0
20231214,174000,33515838300,87100,87100,87100,87100,0
20231214,173900,33515838300,87100,87100,87100,87100,0
20231214,173800,33515838300,87100,87100,87100,87100,0
20231214,173700,33515838300,87100,87100,87100,87100,0
20231214,173600,33515838300,87100,87100,87100,87100,0
20231214,173500,33515838300,87100,87100,87100,87100,0
20231214,173400,33515838300,87100,87100,87100,87100,0
20231214,173300,33515838300,87100,87100,87100,87100,0
20231214,173200,33515838300,87100,87100,87100,87100,0
20231214,173100,33515838300,87100,87100,87100,87100,0
20231214,173000,33515838300,87100,87100,87100,87100,0
20231214,172900,33515838300,87100,87100,87100,87100,0
20231214,172800,33515838300,87100,87100,87100,87100,0
20231214,172700,33515838300,87100,87100,87100,87100,0
20231214,172600,33515838300,87100,87100,87100,87100,0
20231214,172500,33515838300,87100,87100,87100,87100,0
20231214,172400,33515838300,87100,87100,87100,87100,0
20231214,172300,33515838300,87100,87100,87100,87100,0
20231214,172200,33515838300,87100,87100,87100,87100,0
20231214,172100,33515838300,87100,87100,87100,87100,0
20231214,172000,33515838300,87100,87100,87100,87100,0
20231214,171900,33515838300,87100,87100,87100,87100,0
20231214,171800,33515838300,87100,87100,87100,87100,0
20231214,171700,33515838300,87100,87100,87100,87100,0
20231214,171600,33515838300,87100,87100,87100,87100,30864
20231214,171500,33515838300,87100,87100,87100,87100,0
20231214,171400,33515838300,87100,87100,87100,87100,0
20231214,171300,33515838300,87100,87100,87100,87100,0
20231214,171200,33515838300,87100,87100,87100,87100,0
20231214,171100,33515838300,87100,87100,87100,87100,0
20231214,171000,33515838300,87100,87100,87100,87100,0
20231214,170900,33515838300,87100,87100,87100,87100,0
20231214,170800,33515838300,87100,87100,87100,87100,0
20231214,170700,33515838300,87100,87100,87100,87100,0
20231214,170600,33515838300,87100,87100,87100,87100,0
20231214,170500,33515838300,87100,87100,87100,87100,0
20231214,170400,33515838300,87100,87100,87100,87100,0
20231214,170300,33515838300,87100,87100,87100,87100,0
20231214,170200,33515838300,87100,87100,87100,87100,0
20231214,170100,33515838300,87100,87100,87100,87100,0
20231214,170000,33515838300,87100,87100,87100,87100,0
20231214,165900,33515838300,87100,87100,87100,87100,0
20231214,165800,33515838300,87100,87100,87100,87100,0
20231214,165700,33515838300,87100,87100,87100,87100,0
20231214,165600,33515838300,87100,87100,87100,87100,0
20231214,165500,33515838300,87100,87100,87100,87100,0
20231214,165400,33515838300,87100,87100,87100,87100,0
20231214,165300,33515838300,87100,87100,87100,87100,0
20231214,165200,33515838300,87100,87100,87100,87100,0
20231214,165100,33515838300,87100,87100,87100,87100,0
20231214,165000,33515838300,87100,87100,87100,87100,0
20231214,164900,33515838300,87100,87100,87100,87100,0
20231214,164800,33515838300,87100,87100,87100,87100,0
20231214,164700,33515838300,87100,87100,87100,87100,0
20231214,164600,33515838300,87100,87100,87100,87100,30864
20231214,164500,33515838300,87100,87100,87100,87100,0
20231214,164400,33515838300,87100,87100,87100,87100,0
20231214,164300,33515838300,87100,87100,87100,87100,0
20231214,164200,33515838300,87100,87100,87100,87100,0
20231214,164100,33515838300,87100,87100,87100,87100,0
20231214,164000,33515838300,87100,87100,87100,87100,0
20231214,163900,33515838300,87100,87100,87100,87100,0
20231214,163800,33515838300,87100,87100,87100,87100,0
20231214,163700,33515838300,87100,87100,87100,87100,0
20231214,163600,33515838300,87100,87100,87100,87100,0
20231214,163500,33515838300,87100,87100,87100,87100,0
20231214,163400,33515838300,87100,87100,87100,87100,0
20231214,163300,33515838300,87100,87100,87100,87100,0
20231214,163200,33515838300,87100,87100,87100,87100,0
20231214,163100,33515838300,87100,87100,87100,87100,0
20231214,163000,33515838300,87100,87100,87100,87100,0
20231214,162900,33515838300,87100,87100,87100,87100,0
20231214,162800,33515838300,87100,87100,87100,87100,0
20231214,162700,33515838300,87100,87100,87100,87100,0
20231214,162600,33515838300,87100,87100,87100,87100,0
20231214,162500,33515838300,87100,87100,87100,87100,0
20231214,162400,33515838300,87100,87100,87100,87100,0
20231214,162300,33515838300,87100,87100,87100,87100,0
20231214,162200,33515838300,87100,87100,87100,87100,0
20231214,162100,33515838300,87100,87100,87100,87100,0
20231214,162000,33515838300,87100,87100,87100,87100,0
20231214,161900,33515838300,87100,87100,87100,87100,0
20231214,161800,33515838300,87100,87100,87100,87100,0
20231214,161700,33515838300,87100,87100,87100,87100,0
20231214,161600,33515838300,87100,87100,87100,87100,30864
20231214,161500,33515838300,87100,87100,87100,87100,0
20231214,161400,33515838300,87100,87100,87100,87100,0
20231214,161300,33515838300,87100,87100,87100,87100,0
20231214,161200,33515838300,87100,87100,87100,87100,0
20231214,161100,33515838300,87100,87100,87100,87100,0
20231214,161000,33515838300,87100,87100,87100,87100,0
20231214,160900,33515838300,87100,87100,87100,87100,0
20231214,160800,33515838300,87100,87100,87100,87100,0
20231214,160700,33515838300,87100,87100,87100,87100,0
20231214,160600,33515838300,87100,87100,87100,87100,0
20231214,160500,33515838300,87100,87100,87100,87100,0
20231214,160400,33515838300,87100,87100,87100,87100,0
20231214,160300,33515838300,87100,87100,87100,87100,0
20231214,160200,33515838300,87100,87100,87100,87100,0
20231214,160100,33515838300,87100,87100,87100,87100,0
20231214,160000,33515838300,87100,87100,87100,87100,0
20231214,155900,33515838300,87100,87100,87100,87100,0
20231214,155800,33515838300,87100,87100,87100,87100,0
20231214,155700,33515838300,87100,87100,87100,87100,0
20231214,155600,33515838300,87100,87100,87100,87100,0
20231214,155500,33515838300,87100,87100,87100,87100,0
20231214,155400,33515838300,87100,87100,87100,87100,0
20231214,155300,33515838300,87100,87100,87100,87100,0
20231214,155200,33515838300,87100,87100,87100,87100,0
20231214,155100,33515838300,87100,87100,87100,87100,0
20231214,155000,33515838300,87100,87100,87100,87100,0
20231214,154900,33515838300,87100,87100,87100,87100,0
20231214,154800,33515838300,87100,87100,87100,87100,0
20231214,154700,33515838300,87100,87100,87100,87100,0
20231214,154600,33515838300,87100,87100,87100,87100,30864
20231214,154500,33515838300,87100,87100,87100,87100,0
20231214,154400,33515838300,87100,87100,87100,87100,0
20231214,154300,33515838300,87100,87100,87100,87100,0
20231214,154200,33515838300,87100,87100,87100,87100,0
20231214,154100,33515838300,87100,87100,87100,87100,0
20231214,154000,33515838300,87100,87100,87100,87100,0
20231214,153900,33515838300,87100,87100,87100,87100,0
20231214,153800,33515838300,87100,87100,87100,87100,0
20231214,153700,33515838300,87100,87100,87100,87100,0
20231214,153600,33515838300,87100,87100,87100,87100,0
20231214,153500,33515838300,87100,87100,87100,87100,0
20231214,153400,33515838300,87100,87100,87100,87100,0
20231214,153300,33515838300,87100,87100,87100,87100,0
20231214,153200,33515838300,87100,87100,87100,87100,0
20231214,153100,33515838300,87100,87100,87100,87100,0
20231214,153000,33515838300,87100,87100,87100,87100,30864
20231214,152900,30827583900,87100,87100,87100,87100,0
20231214,152800,30827583900,87100,87100,87100,87100,0
20231214,152700,30827583900,87100,87100,87100,87100,0
20231214,152600,30827583900,87100,87100,87100,87100,0
20231214,152500,30827583900,87100,87100,87100,87100,0
20231214,152400,30827583900,87100,87100,87100,87100,0
20231214,152300,30827583900,87100,87100,87100,87100,0
20231214,152200,30827583900,87100,87100,87100,87100,0
20231214,152100,30827583900,87100,87100,87100,87100,0
20231214,152000,30827583900,87100,87100,87100,87100,0
20231214,151900,30827583900,87100,87300,87500,87100,2413
20231214,151800,30616809500,87300,87300,87400,87100,1393
20231214,151700,30495164300,87300,87300,87400,87200,1754
20231214,151600,30342015800,87300,87300,87300,87100,1545
20231214,151500,30207235600,87300,87100,87300,87000,1094
20231214,151400,30111844800,87100,87200,87200,87000,597
20231214,151300,30059857400,87100,87100,87200,87000,1460
20231214,151200,29932769900,87100,87200,87200,87000,561
20231214,151100,29883906600,87100,87200,87300,87100,862
20231214,151000,29808764500,87100,87400,87400,87100,656
20231214,150900,29751600100,87200,87300,87400,87200,995
20231214,150800,29664745100,87200,87400,87400,87200,519
20231214,150700,29619466500,87400,87200,87400,87100,1128
20231214,150600,29521026500,87200,87200,87200,87100,1386
20231214,150500,29400262200,87100,87300,87400,87100,710
20231214,150400,29338333900,87200,87200,87300,87100,447
20231214,150300,29299361400,87200,87200,87300,87100,839
20231214,150200,29226205900,87200,87200,87200,87100,479
20231214,150100,29184465200,87200,87200,87300,87100,737
20231214,150000,29120208900,87100,87100,87500,87100,403
20231214,145900,29085045100,87200,87200,87300,87100,872
20231214,145800,29008997700,87200,87300,87300,87100,918
20231214,145700,28928952400,87300,87200,87500,87200,1025
20231214,145600,28839470500,87200,87300,87500,87200,373
20231214,145500,28806897800,87300,87200,87300,87000,2305
20231214,145400,28606008800,87200,87400,87400,87100,1381
20231214,145300,28485505600,87300,87400,87400,87200,979
20231214,145200,28400005200,87400,87500,87600,87300,823
20231214,145100,28328000600,87600,87600,87600,87200,2454
20231214,145000,28113477600,87600,87900,88000,87500,958
20231214,144900,28029436700,88000,88300,88300,87900,1377
20231214,144800,27908236000,88300,88100,88300,88100,1125
20231214,144700,27809012900,88200,88200,88300,88100,628
20231214,144600,27753641200,88200,88100,88300,88100,1748
20231214,144500,27599449400,88200,88000,88200,88000,521
20231214,144400,27553525200,88100,88200,88200,87900,675
20231214,144300,27494066400,88200,88000,88200,87900,638
20231214,144200,27437876400,88000,88000,88200,87900,514
20231214,144100,27392636800,88000,88100,88200,87700,1919
20231214,144000,27223821300,88100,88000,88100,87900,1466
20231214,143900,27094833300,88000,88100,88100,88000,1138
20231214,143800,26994622100,88000,88100,88100,88000,3089
20231214,143700,26722585400,88100,88200,88200,87900,2564
20231214,143600,26496895200,88200,88200,88500,88100,3845
20231214,143500,26157328400,88200,88000,88200,88000,2602
20231214,143400,25928116700,88000,88000,88000,87900,2324
20231214,143300,25723625500,87800,87900,88000,87800,616
20231214,143200,25669487000,87900,87900,88000,87800,491
20231214,143100,25626324700,87900,87800,87900,87700,621
20231214,143000,25571767900,87700,87700,87800,87600,373
20231214,142900,25539043300,87800,87800,87800,87600,542
20231214,142800,25491510300,87800,87700,87900,87600,842
20231214,142700,25417658800,87800,88000,88100,87600,1593
20231214,142600,25277597200,88000,87900,88100,87900,1343
20231214,142500,25159417200,88000,87900,88000,87700,1540
20231214,142400,25023992800,87800,87500,88100,87400,18234
20231214,142300,23423218000,87400,87300,87500,87200,2684
20231214,142200,23188582000,87400,87300,87400,87200,401
20231214,142100,23153574500,87300,87300,87400,87100,952
20231214,142000,23070561000,87200,87300,87300,87200,649
20231214,141900,23013908500,87300,87300,87500,87200,864
20231214,141800,22938415600,87300,87200,87500,87100,5147
20231214,141700,22489108300,87200,87000,87200,87000,1100
20231214,141600,22393326900,87100,87000,87100,87000,339
20231214,141500,22363808800,87100,87000,87100,86900,375
20231214,141400,22331165100,87100,87000,87100,86900,881
20231214,141300,22254503700,87000,87000,87000,86900,616
20231214,141200,22200946200,87000,86900,87000,86800,510
20231214,141100,22156619500,87000,87000,87100,86900,403
20231214,141000,22121541900,87000,87100,87200,87000,274
20231214,140900,22097680400,87000,87000,87200,87000,1223
20231214,140800,21991145600,87100,86900,87100,86900,222
20231214,140700,21971815500,87100,87000,87100,86900,1297
20231214,140600,21858970100,86900,86800,87000,86800,630
20231214,140500,21804223600,86800,87000,87000,86800,208
20231214,140400,21786150400,86900,86900,87000,86800,172
20231214,140300,21771203500,86900,86900,87000,86800,274
20231214,140200,21747393600,87000,86900,87000,86900,233
20231214,140100,21727132800,87000,86900,87000,86800,272
20231214,140000,21703493000,87000,86800,87000,86800,393
20231214,135900,21669342500,86800,86900,87000,86800,368
20231214,135800,21637354900,87000,87000,87000,86900,176
20231214,135700,21622052600,87000,87000,87000,86800,368
20231214,135600,21590061500,87000,86900,87000,86800,117
20231214,135500,21579896500,86900,86900,87000,86800,479
20231214,135400,21538288800,86900,86800,86900,86800,525
20231214,135300,21492707400,86900,87000,87000,86900,513
20231214,135200,21448114700,86900,86900,87000,86900,244
20231214,135100,21426899600,86900,86900,87000,86900,579
20231214,135000,21376569100,87000,86900,87000,86900,773
20231214,134900,21309348100,87000,87000,87000,86900,255
20231214,134800,21287172500,86900,86900,87000,86900,367
20231214,134700,21255269800,86900,86900,87000,86800,551
20231214,134600,21207378100,86900,86900,86900,86800,295
20231214,134500,21181754900,86800,86900,86900,86800,227
20231214,134400,21162039800,86900,86800,86900,86800,240
20231214,134300,21141198500,86900,86800,86900,86800,345
20231214,134200,21111233000,86900,86800,86900,86800,244
20231214,134100,21090041100,86800,86900,86900,86800,303
20231214,134000,21063732100,86900,86800,86900,86800,244
20231214,133900,21042546300,86900,86900,86900,86800,303
20231214,133800,21016235200,86900,86600,86900,86600,378
20231214,133700,20983434800,86700,86700,86800,86600,262
20231214,133600,20960719600,86800,86700,86900,86500,515
20231214,133500,20916104100,86700,86800,86900,86700,225
20231214,133400,20896571900,86800,86700,86900,86700,300
20231214,133300,20870529400,86800,86700,86800,86700,210
20231214,133200,20852314400,86900,86900,86900,86700,229
20231214,133100,20832437800,86900,86800,86900,86800,227
20231214,133000,20812724000,86900,86900,87000,86800,262
20231214,132900,20789959100,86800,87000,87000,86800,499
20231214,132800,20746588100,87000,86900,87000,86800,316
20231214,132700,20719132900,86900,87000,87000,86800,578
20231214,132600,20668894200,86900,87000,87100,86900,310
20231214,132500,20641918400,87000,87000,87100,86900,1469
20231214,132400,20514115800,86900,87000,87000,86900,628
20231214,132300,20459494200,87000,87000,87000,86800,289
20231214,132200,20434385200,87000,86800,87000,86800,310
20231214,132100,20407446400,86800,87000,87000,86700,425
20231214,132000,20370508900,87000,87000,87100,86800,1270
20231214,131900,20260026300,87100,87000,87100,86900,405
20231214,131800,20224784700,87000,86900,87000,86900,383
20231214,131700,20191480400,86900,87000,87100,86900,189
20231214,131600,20175034900,87000,86700,87100,86700,787
20231214,131500,20106603900,86700,86800,87000,86700,579
20231214,131400,20056293300,86800,86800,86800,86700,292
20231214,131300,20030966000,86800,86700,86800,86700,319
20231214,131200,20003295900,86600,86600,86800,86400,493
20231214,131100,19960619600,86600,86600,86800,86600,473
20231214,131000,19919617700,86600,86600,86700,86500,207
20231214,130900,19901694800,86600,86600,86700,86500,485
20231214,130800,19859692200,86600,86700,86800,86600,312
20231214,130700,19832653200,86600,86800,86900,86600,928
20231214,130600,19752245300,86800,86900,86900,86600,1318
20231214,130500,19637902100,86900,87000,87000,86800,727
20231214,130400,19574723800,87000,87100,87100,86900,607
20231214,130300,19521914200,87000,87000,87100,87000,498
20231214,130200,19478587900,87000,87100,87200,87000,457
20231214,130100,19438786800,87100,87100,87200,87000,505
20231214,130000,19394789900,87200,87200,87200,87000,552
20231214,125900,19346679600,87100,87200,87200,87100,246
20231214,125800,19325239900,87200,87200,87200,87100,804
20231214,125700,19255182600,87200,87100,87200,87100,540
20231214,125600,19208103900,87100,87200,87200,87100,363
20231214,125500,19176476700,87200,87100,87200,87000,185
20231214,125400,19160357900,87100,87200,87300,87000,488
20231214,125300,19117836600,87200,87300,87300,87100,317
20231214,125200,19090197100,87200,87100,87300,87100,307
20231214,125100,19063431400,87200,87200,87300,87100,338
20231214,125000,19033963100,87300,87300,87300,87100,591
20231214,124900,18982416600,87300,87200,87300,87200,325
20231214,124800,18954066200,87200,87300,87400,87100,468
20231214,124700,18913230400,87300,87300,87300,87100,461
20231214,124600,18873013900,87200,86900,87200,86900,2975
20231214,124500,18614134200,87000,87100,87100,86900,1415
20231214,124400,18491021800,87100,86900,87100,86900,697
20231214,124300,18430400300,87000,86800,87000,86800,2796
20231214,124200,18187626500,86800,87000,87000,86800,692
20231214,124100,18127516300,87000,87100,87100,86900,858
20231214,124000,18052877000,87000,87100,87200,87000,1755
20231214,123900,17900142400,87100,87300,87400,87100,796
20231214,123800,17830677300,87300,87300,87400,87300,298
20231214,123700,17804651200,87400,87300,87400,87300,491
20231214,123600,17761766400,87300,87200,87500,87200,506
20231214,123500,17717554400,87400,87400,87500,87200,843
20231214,123400,17643889700,87400,87500,87500,87200,951
20231214,123300,17560830200,87500,87500,87600,87300,871
20231214,123200,17484615100,87500,87300,87600,87300,3008
20231214,123100,17221548800,87300,87300,87400,87300,788
20231214,123000,17152723500,87300,87300,87400,87300,1039
20231214,122900,17061975400,87300,87400,87500,87300,1698
20231214,122800,16913610000,87400,87300,87400,87000,1892
20231214,122700,16748494100,87200,87000,87300,86900,5476
20231214,122600,16271529300,87000,86800,87000,86700,3289
20231214,122500,15985777400,86700,86700,86800,86700,859
20231214,122400,15911289600,86700,86500,86700,86500,430
20231214,122300,15874052000,86500,86200,86600,86200,1469
20231214,122200,15747087300,86400,86200,86400,86200,838
20231214,122100,15674764200,86200,86300,86400,86200,710
20231214,122000,15613528500,86300,86400,86400,86300,276
20231214,121900,15589698500,86300,86300,86400,86300,623
20231214,121800,15535896400,86300,86300,86400,86300,305
20231214,121700,15509565500,86300,86300,86400,86300,330
20231214,121600,15481079200,86400,86400,86500,86300,285
20231214,121500,15456460300,86400,86400,86500,86300,941
20231214,121400,15375165900,86400,86500,86600,86400,657
20231214,121300,15318338100,86500,86600,86700,86500,212
20231214,121200,15299989100,86600,86500,86800,86500,1051
20231214,121100,15208935800,86500,86800,86800,86500,618
20231214,121000,15155384000,86700,86600,86800,86600,1758
20231214,120900,15002938900,86600,86400,86700,86300,9340
20231214,120800,14194915500,86400,86300,86400,86300,846
20231214,120700,14121831500,86300,86300,86400,86200,1343
20231214,120600,14005897500,86200,86200,86300,86200,1500
20231214,120500,13876484000,86100,86100,86200,86100,226
20231214,120400,13857014300,86200,86200,86200,86100,1122
20231214,120300,13760357400,86200,86100,86300,86100,1393
20231214,120200,13640270400,86100,86000,86200,86000,481
20231214,120100,13598842300,86000,86200,86200,86000,833
20231214,120000,13527133300,86100,86100,86200,86000,1034
20231214,115900,13438098200,86100,86100,86100,86000,590
20231214,115800,13387345500,86100,85900,86100,85900,1468
20231214,115700,13261099000,86000,86000,86000,85900,435
20231214,115600,13223724100,85900,85900,86000,85900,503
20231214,115500,13180494000,85900,85800,86000,85800,898
20231214,115400,13103357300,85800,85800,85900,85800,356
20231214,115300,13072802100,85900,85900,85900,85800,309
20231214,115200,13046278300,85900,85800,86000,85800,1480
20231214,115100,12919051200,85900,85700,85900,85700,2994
20231214,115000,12661989200,85700,85700,85800,85600,421
20231214,114900,12625899100,85700,85700,85800,85600,601
20231214,114800,12574381600,85600,85700,85800,85600,461
20231214,114700,12534875100,85700,85700,85700,85600,828
20231214,114600,12463925500,85700,85700,85700,85600,346
20231214,114500,12434295500,85600,85600,85700,85400,151
20231214,114400,12421371400,85500,85600,85700,85500,327
20231214,114300,12393387400,85600,85600,85700,85500,585
20231214,114200,12343322000,85600,85300,85600,85200,324
20231214,114100,12315622000,85300,85400,85600,85200,732
20231214,114000,12253132100,85400,85600,85700,85400,910
20231214,113900,12175293300,85600,85700,85700,85600,455
20231214,113800,12136319400,85800,85800,85800,85600,252
20231214,113700,12114719300,85700,85700,85700,85600,714
20231214,113600,12053532600,85700,85600,85700,85600,400
20231214,113500,12019278500,85600,85700,85800,85500,555
20231214,113400,11971727600,85700,85700,85800,85600,174
20231214,113300,11956821200,85700,85500,85800,85500,1399
20231214,113200,11836825400,85500,85500,85700,85400,3688
20231214,113100,11520924100,85600,85600,85600,85500,542
20231214,113000,11474534400,85600,85600,85700,85400,1306
20231214,112900,11362781400,85600,85400,85600,85300,1888
20231214,112800,11201423600,85400,85300,85500,85300,393
20231214,112700,11167872300,85300,85500,85500,85300,707
20231214,112600,11107456000,85500,85600,85600,85500,1495
20231214,112500,10979606200,85600,85600,85700,85500,477
20231214,112400,10938783600,85600,85500,85700,85500,870
20231214,112300,10864294600,85600,85400,85700,85400,3447
20231214,112200,10569354900,85400,85200,85500,85000,8048
20231214,112100,9882751200,85200,85100,85200,84900,1525
20231214,112000,9752904700,85000,85000,85200,84900,554
20231214,111900,9705793700,85000,85000,85100,84900,328
20231214,111800,9677903900,84900,85000,85100,84900,993
20231214,111700,9593432900,85000,85000,85100,85000,329
20231214,111600,9565455900,85000,84900,85100,84800,521
20231214,111500,9521213500,84900,85200,85200,84900,393
20231214,111400,9487807500,85100,85200,85200,84900,369
20231214,111300,9456412900,85100,84800,85200,84800,4139
20231214,111200,9104483500,84900,84900,84900,84800,274
20231214,111100,9081237700,84900,84800,84900,84800,624
20231214,111000,9028316200,84900,84800,84900,84800,298
20231214,110900,9003029800,84900,84800,84900,84800,173
20231214,110800,8988356600,84800,85000,85000,84800,339
20231214,110700,8959578500,84900,84900,85000,84800,341
20231214,110600,8930645000,84900,85000,85000,84900,377
20231214,110500,8898629000,85000,85100,85200,84900,818
20231214,110400,8829044600,85100,85200,85200,85100,2180
20231214,110300,8643498100,85100,85200,85200,85100,333
20231214,110200,8615146700,85200,85100,85300,85100,2559
20231214,110100,8397106700,85200,85000,85200,84900,2077
20231214,110000,8220482100,85000,85000,85000,84900,501
20231214,105900,8177915200,84900,84700,85000,84700,1214
20231214,105800,8074912600,84700,84600,84800,84600,853
20231214,105700,8002678500,84700,84700,84700,84500,545
20231214,105600,7956542600,84700,84400,84700,84300,4591
20231214,105500,7568647500,84400,84400,84500,84400,686
20231214,105400,7510748900,84400,84200,84500,84200,1135
20231214,105300,7414986300,84300,84200,84300,84200,547
20231214,105200,7368883600,84300,84300,84400,84200,561
20231214,105100,7321611300,84300,84300,84300,84200,708
20231214,105000,7261931000,84200,84200,84300,84200,272
20231214,104900,7239012600,84200,84200,84300,84200,266
20231214,104800,7216613300,84200,84400,84400,84200,418
20231214,104700,7181387500,84300,84200,84400,84200,536
20231214,104600,7136207900,84300,84100,84400,84100,1854
20231214,104500,6979970600,84200,84100,84200,84000,410
20231214,104400,6945495300,84000,84000,84100,84000,406
20231214,104300,6911389100,84000,84100,84100,84000,107
20231214,104200,6902398600,84000,84200,84200,84000,155
20231214,104100,6889368300,84200,83900,84200,83900,1336
20231214,104000,6777025800,84000,83700,84000,83700,180
20231214,103900,6761942700,83700,83600,83700,83600,111
20231214,103800,6752653900,83600,83900,84000,83600,358
20231214,103700,6722688100,83800,83600,83800,83600,439
20231214,103600,6685962500,83500,83500,83600,83400,762
20231214,103500,6622347300,83400,83500,83500,83400,284
20231214,103400,6598654800,83500,83400,83500,83300,557
20231214,103300,6552198600,83400,83500,83500,83300,1702
20231214,103200,6410373100,83600,83500,83600,83400,1779
20231214,103100,6261924600,83500,83500,83600,83500,550
20231214,103000,6215997400,83500,83600,83600,83500,425
20231214,102900,6180489800,83600,83700,83700,83600,1136
20231214,102800,6085514400,83700,83800,83800,83600,1222
20231214,102700,5983282700,83700,83800,83800,83700,1193
20231214,102600,5883422200,83700,83900,83900,83700,265
20231214,102500,5861238000,83800,84000,84000,83800,2758
20231214,102400,5629973200,83900,84000,84000,83900,438
20231214,102300,5593200300,83900,84100,84100,83900,292
20231214,102200,5568680000,84000,84000,84100,83900,385
20231214,102100,5536343100,84000,84000,84000,83900,639
20231214,102000,5482677800,84000,84000,84000,83900,227
20231214,101900,5463618300,83900,84000,84000,83900,161
20231214,101800,5450104000,83900,84000,84000,83900,211
20231214,101700,5432396400,83900,84100,84100,83900,222
20231214,101600,5413759700,84000,84100,84100,83900,174
20231214,101500,5399146700,83900,84100,84100,83900,1632
20231214,101400,5262020600,84000,84200,84200,84000,206
20231214,101300,5244701200,84200,84100,84200,84000,737
20231214,101200,5182729600,84000,84100,84100,84000,114
20231214,101100,5173153400,84000,84100,84100,84000,169
20231214,101000,5158944300,84000,84100,84200,84000,129
20231214,100900,5148102200,84100,84200,84200,84000,195
20231214,100800,5131720400,84200,84200,84200,84100,103
20231214,100700,5123053500,84100,84100,84100,84000,234
20231214,100600,5103382900,84000,84200,84200,84000,266
20231214,100500,5081012000,84000,84200,84200,84000,251
20231214,100400,5059918000,84100,84200,84200,84100,414
20231214,100300,5025097800,84100,84100,84200,84000,161
20231214,100200,5011557800,84000,84000,84000,83900,533
20231214,100100,4966790500,84000,84000,84000,83900,162
20231214,100000,4953196200,84000,84100,84200,83900,298
20231214,095900,4928192900,84100,84000,84100,83900,681
20231214,095800,4870941400,83900,83900,84000,83800,492
20231214,095700,4829664000,83900,83900,84000,83900,484
20231214,095600,4789054100,83900,84000,84000,83900,323
20231214,095500,4761940700,84000,83700,84000,83700,698
20231214,095400,4703393000,83700,83800,83900,83700,398
20231214,095300,4670060900,83700,83800,83900,83500,2486
20231214,095200,4462121900,83700,83900,83900,83700,1377
20231214,095100,4346720300,83900,83900,84000,83900,198
20231214,095000,4330103500,84000,84000,84100,83900,517
20231214,094900,4286675600,84000,84000,84200,84000,113
20231214,094800,4277178600,84300,84200,84300,84100,1918
20231214,094700,4115803800,84200,84000,84200,84000,398
20231214,094600,4082316000,84000,83900,84100,83900,501
20231214,094500,4040197000,84000,83900,84000,83900,178
20231214,094400,4025250800,83900,84000,84000,83800,696
20231214,094300,3966864000,84000,83800,84000,83800,319
20231214,094200,3940106700,83800,83900,83900,83800,352
20231214,094100,3910587400,84000,84000,84000,83900,1110
20231214,094000,3817426400,84100,83900,84100,83900,207
20231214,093900,3800043300,83800,83900,84000,83800,318
20231214,093800,3773360800,84000,83900,84000,83900,578
20231214,093700,3724854800,84000,84100,84100,83900,125
20231214,093600,3714351600,84100,84000,84100,84000,286
20231214,093500,3690307500,84000,84000,84100,84000,1095
20231214,093400,3598326400,83800,83700,83800,83600,378
20231214,093300,3566669000,83700,83900,83900,83600,1787
20231214,093200,3416940100,84000,84100,84100,83900,1008
20231214,093100,3332318000,84000,84000,84100,84000,240
20231214,093000,3312157900,84000,84000,84300,83900,773
20231214,092900,3247191900,83900,83900,84000,83900,1097
20231214,092800,3155090600,83900,83900,84000,83900,264
20231214,092700,3132937700,83900,83700,83900,83700,1141
20231214,092600,3037294800,83700,83900,83900,83700,1989
20231214,092500,2870607100,83900,84200,84300,83900,1847
20231214,092400,2715364200,84300,84100,84300,84100,519
20231214,092300,2671653700,84100,84200,84300,84100,359
20231214,092200,2641410000,84100,84200,84300,84100,119
20231214,092100,2631387900,84200,84200,84400,84200,1066
20231214,092000,2541507000,84100,83900,84200,83900,2275
20231214,091900,2350411500,83900,84000,84100,83900,886
20231214,091800,2275992300,84000,84300,84300,84000,1146
20231214,091700,2179644900,84200,84300,84500,84200,1078
20231214,091600,2088741000,84400,84600,84600,84300,740
20231214,091500,2026243000,84600,84500,84600,84500,198
20231214,091400,2009503700,84500,84600,84600,84500,1275
20231214,091300,1901726700,84700,84600,84700,84600,632
20231214,091200,1848253800,84600,84700,84800,84600,724
20231214,091100,1786943300,84800,84700,85000,84700,421
20231214,091000,1751236700,84900,85000,85000,84700,601
20231214,090900,1700231100,85000,85100,85300,85000,342
20231214,090800,1671129700,85300,85100,85300,85100,685
20231214,090700,1612797700,85100,85200,85200,85100,620
20231214,090600,1559976100,85300,85400,85400,85200,1037
20231214,090500,1471524300,85300,85300,85600,85200,3249
20231214,090400,1194041400,85200,85200,85200,85100,1506
20231214,090300,1065759600,85200,85000,85200,84700,3482
20231214,090200,770120400,84900,85100,85100,84900,1674
20231214,090100,627960900,85200,84700,85200,84600,1106
20231214,090000,534053000,84800,84900,85000,84500,6295
Reference in New Issue Copy Permalink