ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/029780/min/candle-20241212.csv

613 lines
32 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191000,4853659150,41000,41000,41000,41000,51995
20241212,190900,4853659150,41000,41000,41000,41000,0
20241212,190800,4853659150,41000,41000,41000,41000,0
20241212,190700,4853659150,41000,41000,41000,41000,0
20241212,190600,4853659150,41000,41000,41000,41000,0
20241212,190500,4853659150,41000,41000,41000,41000,0
20241212,190400,4853659150,41000,41000,41000,41000,0
20241212,190300,4853659150,41000,41000,41000,41000,0
20241212,190200,4853659150,41000,41000,41000,41000,0
20241212,190100,4853659150,41000,41000,41000,41000,0
20241212,190000,4853659150,41000,41000,41000,41000,0
20241212,185900,4853659150,41000,41000,41000,41000,0
20241212,185800,4853659150,41000,41000,41000,41000,0
20241212,185700,4853659150,41000,41000,41000,41000,0
20241212,185600,4853659150,41000,41000,41000,41000,0
20241212,185500,4853659150,41000,41000,41000,41000,0
20241212,185400,4853659150,41000,41000,41000,41000,0
20241212,185300,4853659150,41000,41000,41000,41000,0
20241212,185200,4853659150,41000,41000,41000,41000,0
20241212,185100,4853659150,41000,41000,41000,41000,0
20241212,185000,4853659150,41000,41000,41000,41000,0
20241212,184900,4853659150,41000,41000,41000,41000,0
20241212,184800,4853659150,41000,41000,41000,41000,0
20241212,184700,4853659150,41000,41000,41000,41000,0
20241212,184600,4853659150,41000,41000,41000,41000,0
20241212,184500,4853659150,41000,41000,41000,41000,0
20241212,184400,4853659150,41000,41000,41000,41000,0
20241212,184300,4853659150,41000,41000,41000,41000,0
20241212,184200,4853659150,41000,41000,41000,41000,0
20241212,184100,4853659150,41000,41000,41000,41000,0
20241212,184000,4853659150,41000,41000,41000,41000,51995
20241212,183900,4853659150,41000,41000,41000,41000,0
20241212,183800,4853659150,41000,41000,41000,41000,0
20241212,183700,4853659150,41000,41000,41000,41000,0
20241212,183600,4853659150,41000,41000,41000,41000,0
20241212,183500,4853659150,41000,41000,41000,41000,0
20241212,183400,4853659150,41000,41000,41000,41000,0
20241212,183300,4853659150,41000,41000,41000,41000,0
20241212,183200,4853659150,41000,41000,41000,41000,0
20241212,183100,4853659150,41000,41000,41000,41000,0
20241212,183000,4853659150,41000,41000,41000,41000,0
20241212,182900,4853659150,41000,41000,41000,41000,0
20241212,182800,4853659150,41000,41000,41000,41000,0
20241212,182700,4853659150,41000,41000,41000,41000,0
20241212,182600,4853659150,41000,41000,41000,41000,0
20241212,182500,4853659150,41000,41000,41000,41000,0
20241212,182400,4853659150,41000,41000,41000,41000,0
20241212,182300,4853659150,41000,41000,41000,41000,0
20241212,182200,4853659150,41000,41000,41000,41000,0
20241212,182100,4853659150,41000,41000,41000,41000,0
20241212,182000,4853659150,41000,41000,41000,41000,0
20241212,181900,4853659150,41000,41000,41000,41000,0
20241212,181800,4853659150,41000,41000,41000,41000,0
20241212,181700,4853659150,41000,41000,41000,41000,0
20241212,181600,4853659150,41000,41000,41000,41000,0
20241212,181500,4853659150,41000,41000,41000,41000,0
20241212,181400,4853659150,41000,41000,41000,41000,0
20241212,181300,4853659150,41000,41000,41000,41000,0
20241212,181200,4853659150,41000,41000,41000,41000,0
20241212,181100,4853659150,41000,41000,41000,41000,0
20241212,181000,4853659150,41000,41000,41000,41000,51995
20241212,180900,4853659150,41000,41000,41000,41000,0
20241212,180800,4853659150,41000,41000,41000,41000,0
20241212,180700,4853659150,41000,41000,41000,41000,0
20241212,180600,4853659150,41000,41000,41000,41000,0
20241212,180500,4853659150,41000,41000,41000,41000,0
20241212,180400,4853659150,41000,41000,41000,41000,0
20241212,180300,4853659150,41000,41000,41000,41000,0
20241212,180200,4853659150,41000,41000,41000,41000,0
20241212,180100,4853659150,41000,41000,41000,41000,0
20241212,180000,4853659150,41000,41000,41000,41000,0
20241212,175900,4853659150,41000,41000,41000,41000,0
20241212,175800,4853659150,41000,41000,41000,41000,0
20241212,175700,4853659150,41000,41000,41000,41000,0
20241212,175600,4853659150,41000,41000,41000,41000,0
20241212,175500,4853659150,41000,41000,41000,41000,0
20241212,175400,4853659150,41000,41000,41000,41000,0
20241212,175300,4853659150,41000,41000,41000,41000,0
20241212,175200,4853659150,41000,41000,41000,41000,0
20241212,175100,4853659150,41000,41000,41000,41000,0
20241212,175000,4853659150,41000,41000,41000,41000,0
20241212,174900,4853659150,41000,41000,41000,41000,0
20241212,174800,4853659150,41000,41000,41000,41000,0
20241212,174700,4853659150,41000,41000,41000,41000,0
20241212,174600,4853659150,41000,41000,41000,41000,0
20241212,174500,4853659150,41000,41000,41000,41000,0
20241212,174400,4853659150,41000,41000,41000,41000,0
20241212,174300,4853659150,41000,41000,41000,41000,0
20241212,174200,4853659150,41000,41000,41000,41000,0
20241212,174100,4853659150,41000,41000,41000,41000,0
20241212,174000,4853659150,41000,41000,41000,41000,51995
20241212,173900,4853659150,41000,41000,41000,41000,0
20241212,173800,4853659150,41000,41000,41000,41000,0
20241212,173700,4853659150,41000,41000,41000,41000,0
20241212,173600,4853659150,41000,41000,41000,41000,0
20241212,173500,4853659150,41000,41000,41000,41000,0
20241212,173400,4853659150,41000,41000,41000,41000,0
20241212,173300,4853659150,41000,41000,41000,41000,0
20241212,173200,4853659150,41000,41000,41000,41000,0
20241212,173100,4853659150,41000,41000,41000,41000,0
20241212,173000,4853659150,41000,41000,41000,41000,0
20241212,172900,4853659150,41000,41000,41000,41000,0
20241212,172800,4853659150,41000,41000,41000,41000,0
20241212,172700,4853659150,41000,41000,41000,41000,0
20241212,172600,4853659150,41000,41000,41000,41000,0
20241212,172500,4853659150,41000,41000,41000,41000,0
20241212,172400,4853659150,41000,41000,41000,41000,0
20241212,172300,4853659150,41000,41000,41000,41000,0
20241212,172200,4853659150,41000,41000,41000,41000,0
20241212,172100,4853659150,41000,41000,41000,41000,0
20241212,172000,4853659150,41000,41000,41000,41000,0
20241212,171900,4853659150,41000,41000,41000,41000,0
20241212,171800,4853659150,41000,41000,41000,41000,0
20241212,171700,4853659150,41000,41000,41000,41000,0
20241212,171600,4853659150,41000,41000,41000,41000,0
20241212,171500,4853659150,41000,41000,41000,41000,0
20241212,171400,4853659150,41000,41000,41000,41000,0
20241212,171300,4853659150,41000,41000,41000,41000,0
20241212,171200,4853659150,41000,41000,41000,41000,0
20241212,171100,4853659150,41000,41000,41000,41000,0
20241212,171000,4853659150,41000,41000,41000,41000,51995
20241212,170900,4853659150,41000,41000,41000,41000,0
20241212,170800,4853659150,41000,41000,41000,41000,0
20241212,170700,4853659150,41000,41000,41000,41000,0
20241212,170600,4853659150,41000,41000,41000,41000,0
20241212,170500,4853659150,41000,41000,41000,41000,0
20241212,170400,4853659150,41000,41000,41000,41000,0
20241212,170300,4853659150,41000,41000,41000,41000,0
20241212,170200,4853659150,41000,41000,41000,41000,0
20241212,170100,4853659150,41000,41000,41000,41000,0
20241212,170000,4853659150,41000,41000,41000,41000,0
20241212,165900,4853659150,41000,41000,41000,41000,0
20241212,165800,4853659150,41000,41000,41000,41000,0
20241212,165700,4853659150,41000,41000,41000,41000,0
20241212,165600,4853659150,41000,41000,41000,41000,0
20241212,165500,4853659150,41000,41000,41000,41000,0
20241212,165400,4853659150,41000,41000,41000,41000,0
20241212,165300,4853659150,41000,41000,41000,41000,0
20241212,165200,4853659150,41000,41000,41000,41000,0
20241212,165100,4853659150,41000,41000,41000,41000,0
20241212,165000,4853659150,41000,41000,41000,41000,0
20241212,164900,4853659150,41000,41000,41000,41000,0
20241212,164800,4853659150,41000,41000,41000,41000,0
20241212,164700,4853659150,41000,41000,41000,41000,0
20241212,164600,4853659150,41000,41000,41000,41000,0
20241212,164500,4853659150,41000,41000,41000,41000,0
20241212,164400,4853659150,41000,41000,41000,41000,0
20241212,164300,4853659150,41000,41000,41000,41000,0
20241212,164200,4853659150,41000,41000,41000,41000,0
20241212,164100,4853659150,41000,41000,41000,41000,0
20241212,164000,4853659150,41000,41000,41000,41000,51995
20241212,163900,4853659150,41000,41000,41000,41000,0
20241212,163800,4853659150,41000,41000,41000,41000,0
20241212,163700,4853659150,41000,41000,41000,41000,0
20241212,163600,4853659150,41000,41000,41000,41000,0
20241212,163500,4853659150,41000,41000,41000,41000,0
20241212,163400,4853659150,41000,41000,41000,41000,0
20241212,163300,4853659150,41000,41000,41000,41000,0
20241212,163200,4853659150,41000,41000,41000,41000,0
20241212,163100,4853659150,41000,41000,41000,41000,0
20241212,163000,4853659150,41000,41000,41000,41000,0
20241212,162900,4853659150,41000,41000,41000,41000,0
20241212,162800,4853659150,41000,41000,41000,41000,0
20241212,162700,4853659150,41000,41000,41000,41000,0
20241212,162600,4853659150,41000,41000,41000,41000,0
20241212,162500,4853659150,41000,41000,41000,41000,0
20241212,162400,4853659150,41000,41000,41000,41000,0
20241212,162300,4853659150,41000,41000,41000,41000,0
20241212,162200,4853659150,41000,41000,41000,41000,0
20241212,162100,4853659150,41000,41000,41000,41000,0
20241212,162000,4853659150,41000,41000,41000,41000,0
20241212,161900,4853659150,41000,41000,41000,41000,0
20241212,161800,4853659150,41000,41000,41000,41000,0
20241212,161700,4853659150,41000,41000,41000,41000,0
20241212,161600,4853659150,41000,41000,41000,41000,0
20241212,161500,4853659150,41000,41000,41000,41000,0
20241212,161400,4853659150,41000,41000,41000,41000,0
20241212,161300,4853659150,41000,41000,41000,41000,0
20241212,161200,4853659150,41000,41000,41000,41000,0
20241212,161100,4853659150,41000,41000,41000,41000,0
20241212,161000,4853659150,41000,41000,41000,41000,51995
20241212,160900,4853659150,41000,41000,41000,41000,0
20241212,160800,4853659150,41000,41000,41000,41000,0
20241212,160700,4853659150,41000,41000,41000,41000,0
20241212,160600,4853659150,41000,41000,41000,41000,0
20241212,160500,4853659150,41000,41000,41000,41000,0
20241212,160400,4853659150,41000,41000,41000,41000,0
20241212,160300,4853659150,41000,41000,41000,41000,0
20241212,160200,4853659150,41000,41000,41000,41000,0
20241212,160100,4853659150,41000,41000,41000,41000,0
20241212,160000,4853659150,41000,41000,41000,41000,0
20241212,155900,4853659150,41000,41000,41000,41000,0
20241212,155800,4853659150,41000,41000,41000,41000,0
20241212,155700,4853659150,41000,41000,41000,41000,0
20241212,155600,4853659150,41000,41000,41000,41000,0
20241212,155500,4853659150,41000,41000,41000,41000,0
20241212,155400,4853659150,41000,41000,41000,41000,0
20241212,155300,4853659150,41000,41000,41000,41000,0
20241212,155200,4853659150,41000,41000,41000,41000,0
20241212,155100,4853659150,41000,41000,41000,41000,0
20241212,155000,4853659150,41000,41000,41000,41000,0
20241212,154900,4853659150,41000,41000,41000,41000,0
20241212,154800,4853659150,41000,41000,41000,41000,0
20241212,154700,4853659150,41000,41000,41000,41000,0
20241212,154600,4853659150,41000,41000,41000,41000,0
20241212,154500,4853659150,41000,41000,41000,41000,0
20241212,154400,4853659150,41000,41000,41000,41000,0
20241212,154300,4853659150,41000,41000,41000,41000,0
20241212,154200,4853659150,41000,41000,41000,41000,0
20241212,154100,4853659150,41000,41000,41000,41000,0
20241212,154000,4853659150,41000,41000,41000,41000,51995
20241212,153900,4853659150,41000,41000,41000,41000,0
20241212,153800,4853659150,41000,41000,41000,41000,0
20241212,153700,4853659150,41000,41000,41000,41000,0
20241212,153600,4853659150,41000,41000,41000,41000,0
20241212,153500,4853659150,41000,41000,41000,41000,0
20241212,153400,4853659150,41000,41000,41000,41000,0
20241212,153300,4853659150,41000,41000,41000,41000,0
20241212,153200,4853659150,41000,41000,41000,41000,0
20241212,153100,4853659150,41000,41000,41000,41000,0
20241212,153000,4853659150,41000,41000,41000,41000,51995
20241212,152900,2721864150,40700,40700,40700,40700,0
20241212,152800,2721864150,40700,40700,40700,40700,0
20241212,152700,2721864150,40700,40700,40700,40700,0
20241212,152600,2721864150,40700,40700,40700,40700,0
20241212,152500,2721864150,40700,40700,40700,40700,0
20241212,152400,2721864150,40700,40700,40700,40700,0
20241212,152300,2721864150,40700,40700,40700,40700,0
20241212,152200,2721864150,40700,40700,40700,40700,0
20241212,152100,2721864150,40700,40700,40700,40700,0
20241212,152000,2721864150,40700,40700,40700,40700,0
20241212,151900,2721864150,40700,40550,40700,40550,82
20241212,151800,2718527050,40550,40550,40750,40500,97
20241212,151700,2714583200,40550,40750,40750,40500,300
20241212,151600,2702396650,40750,40750,40750,40500,319
20241212,151500,2689443850,40750,40650,40750,40500,332
20241212,151400,2675973150,40650,40700,40700,40500,315
20241212,151300,2663201450,40700,40700,40750,40450,329
20241212,151200,2649837600,40750,40650,40750,40450,886
20241212,151100,2613809200,40600,40550,40650,40450,397
20241212,151000,2597717900,40600,40500,40650,40450,264
20241212,150900,2587006250,40500,40500,40550,40400,332
20241212,150800,2573576800,40500,40600,40650,40400,260
20241212,150700,2563053600,40400,40500,40550,40400,260
20241212,150600,2552533150,40550,40400,40650,40400,415
20241212,150500,2535711900,40500,40450,40600,40400,264
20241212,150400,2525017700,40450,40450,40600,40400,331
20241212,150300,2511622700,40400,40500,40500,40400,328
20241212,150200,2498361750,40450,40500,40550,40400,338
20241212,150100,2484685450,40400,40400,40600,40400,432
20241212,150000,2467216000,40400,40550,40600,40400,275
20241212,145900,2456100600,40550,40500,40550,40400,522
20241212,145800,2434969800,40450,40550,40550,40450,293
20241212,145700,2423115250,40500,40450,40550,40450,466
20241212,145600,2404246750,40450,40550,40550,40450,299
20241212,145500,2392149600,40550,40450,40550,40450,308
20241212,145400,2379687500,40500,40550,40550,40450,506
20241212,145300,2359203800,40450,40550,40600,40450,262
20241212,145200,2348596100,40550,40450,40550,40450,272
20241212,145100,2337593100,40400,40450,40550,40400,394
20241212,145000,2321654150,40550,40500,40550,40450,357
20241212,144900,2307212100,40500,40450,40600,40450,412
20241212,144800,2290525400,40550,40550,40600,40450,328
20241212,144700,2277240900,40550,40500,40600,40450,405
20241212,144600,2260841850,40550,40600,40600,40500,354
20241212,144500,2246496950,40500,40450,40600,40450,307
20241212,144400,2234053800,40450,40600,40650,40450,204
20241212,144300,2225780450,40600,40500,40700,40500,445
20241212,144200,2207719500,40500,40500,40550,40500,317
20241212,144100,2194880650,40550,40450,40650,40450,545
20241212,144000,2172802700,40450,40450,40550,40450,324
20241212,143900,2159693100,40550,40450,40550,40450,268
20241212,143800,2148851150,40500,40500,40500,40450,316
20241212,143700,2136068450,40450,40450,40650,40450,297
20241212,143600,2124052800,40500,40500,40600,40450,263
20241212,143500,2113396000,40450,40450,40650,40450,598
20241212,143400,2089170600,40500,40500,40500,40450,302
20241212,143300,2076951050,40450,40450,40500,40450,342
20241212,143200,2063115750,40500,40500,40550,40450,367
20241212,143100,2048269750,40450,40450,40650,40450,344
20241212,143000,2034348700,40500,40500,40650,40450,353
20241212,142900,2020054900,40500,40450,40550,40450,299
20241212,142800,2007954550,40450,40500,40550,40450,386
20241212,142700,1992317350,40550,40500,40550,40500,360
20241212,142600,1977736400,40550,40550,40550,40500,267
20241212,142500,1966919000,40550,40500,40550,40500,397
20241212,142400,1950830450,40550,40550,40550,40500,157
20241212,142300,1944471450,40550,40500,40600,40500,689
20241212,142200,1916536950,40550,40500,40550,40500,242
20241212,142100,1906732050,40500,40500,40650,40450,270
20241212,142000,1895788750,40550,40500,40550,40450,129
20241212,141900,1890567400,40450,40500,40650,40450,237
20241212,141800,1880964950,40550,40550,40600,40450,156
20241212,141700,1874646750,40550,40450,40550,40450,258
20241212,141600,1864200050,40550,40450,40600,40450,154
20241212,141500,1857961750,40550,40600,40600,40450,139
20241212,141400,1852331800,40600,40500,40600,40450,358
20241212,141300,1837829500,40550,40500,40550,40500,124
20241212,141200,1832806750,40500,40500,40550,40500,173
20241212,141100,1825799700,40550,40500,40600,40500,186
20241212,141000,1818261750,40550,40550,40550,40500,100
20241212,140900,1814211500,40550,40500,40550,40500,210
20241212,140800,1805704900,40550,40500,40550,40500,172
20241212,140700,1798737000,40550,40500,40550,40500,112
20241212,140600,1794200900,40500,40550,40600,40500,224
20241212,140500,1785125300,40600,40500,40600,40500,113
20241212,140400,1780544100,40550,40500,40650,40500,241
20241212,140300,1770771500,40550,40600,40650,40500,231
20241212,140200,1761403200,40650,40550,40650,40500,149
20241212,140100,1755359250,40550,40500,40550,40500,362
20241212,140000,1740689450,40500,40550,40550,40500,179
20241212,135900,1733438550,40550,40500,40550,40500,99
20241212,135800,1729428400,40500,40550,40550,40500,231
20241212,135700,1720072800,40500,40500,40550,40500,116
20241212,135600,1715374650,40550,40500,40550,40500,139
20241212,135500,1709744250,40500,40550,40550,40450,182
20241212,135400,1702373750,40550,40500,40550,40450,154
20241212,135300,1696139750,40500,40450,40500,40450,244
20241212,135200,1686265200,40500,40550,40550,40450,91
20241212,135100,1682583150,40450,40500,40500,40450,140
20241212,135000,1676916500,40600,40500,40600,40450,491
20241212,134900,1657018800,40500,40500,40550,40500,143
20241212,134800,1651226950,40550,40450,40550,40450,664
20241212,134700,1624332200,40450,40450,40500,40450,165
20241212,134600,1617657050,40500,40500,40500,40450,281
20241212,134500,1606287750,40500,40450,40500,40450,244
20241212,134400,1596417800,40500,40500,40500,40450,81
20241212,134300,1593140700,40500,40450,40500,40450,131
20241212,134200,1587840900,40450,40450,40500,40450,219
20241212,134100,1578981950,40450,40450,40500,40450,114
20241212,134000,1574369950,40500,40450,40500,40450,209
20241212,133900,1565913150,40450,40450,40500,40450,174
20241212,133800,1558874700,40450,40500,40500,40450,167
20241212,133700,1552114450,40450,40450,40500,40450,268
20241212,133600,1541272750,40500,40450,40500,40450,53
20241212,133500,1539128850,40450,40450,40500,40450,142
20241212,133400,1533383100,40450,40500,40500,40450,223
20241212,133300,1524362450,40450,40500,40500,40450,84
20241212,133200,1520964500,40450,40450,40500,40450,213
20241212,133100,1512348100,40450,40450,40500,40450,91
20241212,133000,1508667100,40450,40450,40450,40450,56
20241212,132900,1506401900,40450,40450,40500,40450,233
20241212,132800,1496975750,40450,40500,40500,40450,104
20241212,132700,1492766750,40500,40450,40500,40450,101
20241212,132600,1488681100,40450,40450,40550,40450,235
20241212,132500,1479169200,40450,40450,40500,40450,138
20241212,132400,1473584450,40450,40450,40450,40450,294
20241212,132300,1461692150,40450,40450,40500,40450,104
20241212,132200,1457484400,40450,40450,40500,40450,65
20241212,132100,1454854850,40500,40450,40550,40450,189
20241212,132000,1447209150,40550,40450,40550,40450,118
20241212,131900,1442432600,40450,40450,40600,40450,91
20241212,131800,1438748250,40450,40500,40650,40450,200
20241212,131700,1430652450,40500,40550,40650,40450,178
20241212,131600,1423444150,40600,40500,40600,40450,325
20241212,131500,1410277250,40550,40450,40550,40450,92
20241212,131400,1406554450,40600,40550,40600,40450,59
20241212,131300,1404167100,40450,40500,40550,40450,263
20241212,131200,1393513800,40550,40450,40550,40450,83
20241212,131100,1390153550,40500,40450,40550,40450,219
20241212,131000,1381282500,40450,40500,40550,40450,129
20241212,130900,1376061450,40500,40450,40500,40450,79
20241212,130800,1372864550,40450,40500,40550,40450,213
20241212,130700,1364240500,40550,40450,40550,40450,190
20241212,130600,1356545100,40550,40450,40550,40450,62
20241212,130500,1354036200,40500,40450,40550,40450,218
20241212,130400,1345212100,40550,40450,40550,40450,56
20241212,130300,1342946600,40450,40450,40500,40450,152
20241212,130200,1336793850,40450,40500,40550,40450,142
20241212,130100,1331045800,40450,40500,40500,40450,78
20241212,130000,1327889400,40500,40500,40550,40450,194
20241212,125900,1320035200,40450,40550,40550,40450,91
20241212,125800,1316350400,40500,40500,40500,40500,53
20241212,125700,1314203900,40500,40550,40550,40450,208
20241212,125600,1305782550,40500,40550,40550,40500,69
20241212,125500,1302987850,40500,40450,40550,40450,188
20241212,125400,1295372750,40450,40450,40550,40450,189
20241212,125300,1287719750,40550,40500,40550,40500,107
20241212,125200,1283385800,40500,40500,40550,40450,207
20241212,125100,1275005100,40550,40500,40550,40500,59
20241212,125000,1272615300,40500,40500,40550,40500,184
20241212,124900,1265161500,40500,40450,40550,40450,185
20241212,124800,1257669300,40550,40450,40550,40450,116
20241212,124700,1252971450,40450,40500,40550,40450,185
20241212,124600,1245484150,40550,40500,40550,40450,174
20241212,124500,1238437100,40500,40500,40550,40500,64
20241212,124400,1235845000,40500,40500,40550,40450,217
20241212,124300,1227059150,40500,40500,40600,40500,67
20241212,124200,1224344350,40500,40500,40550,40500,326
20241212,124100,1211132150,40450,40500,40550,40450,154
20241212,124000,1204896300,40500,40500,40550,40500,64
20241212,123900,1202304200,40500,40500,40500,40500,235
20241212,123800,1192786700,40550,40550,40550,40500,98
20241212,123700,1188817250,40500,40500,40500,40500,95
20241212,123600,1184969750,40500,40500,40550,40500,264
20241212,123500,1174277350,40550,40550,40550,40500,63
20241212,123400,1171725500,40500,40550,40550,40500,146
20241212,123300,1165812300,40500,40500,40550,40500,194
20241212,123200,1157952050,40500,40500,40500,40500,93
20241212,123100,1154185550,40550,40500,40600,40500,201
20241212,123000,1146043650,40600,40550,40600,40500,129
20241212,122900,1140813950,40500,40550,40550,40500,136
20241212,122800,1135304050,40550,40550,40550,40500,133
20241212,122700,1129915150,40500,40500,40550,40500,131
20241212,122600,1124607500,40550,40550,40600,40500,205
20241212,122500,1116298650,40600,40550,40600,40500,208
20241212,122400,1107865400,40550,40550,40600,40550,107
20241212,122300,1103526150,40600,40500,40600,40500,183
20241212,122200,1096111050,40600,40550,40600,40550,141
20241212,122100,1090391500,40550,40500,40600,40500,151
20241212,122000,1084269450,40550,40600,40600,40550,142
20241212,121900,1078509050,40550,40550,40700,40550,1261
20241212,121800,1027319200,40600,40550,40600,40500,152
20241212,121700,1021156300,40550,40550,40650,40550,213
20241212,121600,1012516200,40600,40600,40650,40550,132
20241212,121500,1007158300,40600,40700,40700,40600,160
20241212,121400,1000658450,40700,40600,40700,40600,152
20241212,121300,994485450,40650,40550,40700,40550,150
20241212,121200,988396700,40550,40650,40700,40550,344
20241212,121100,974428950,40600,40550,40650,40550,156
20241212,121000,968092300,40650,40600,40650,40600,122
20241212,120900,963135200,40550,40600,40750,40550,230
20241212,120800,953788800,40600,40650,40750,40600,259
20241212,120700,943259950,40650,40550,40700,40550,138
20241212,120600,937659200,40550,40550,40750,40550,84
20241212,120500,934252050,40700,40600,40700,40550,201
20241212,120400,926086900,40550,40750,40800,40550,149
20241212,120300,920037250,40750,40700,40750,40550,177
20241212,120200,912830750,40700,40700,40750,40550,180
20241212,120100,905514450,40550,40700,40750,40550,158
20241212,120000,899090500,40700,40550,40700,40550,278
20241212,115900,887798000,40550,40700,40700,40550,33
20241212,115800,886458900,40650,40650,40700,40650,63
20241212,115700,883897350,40650,40700,40700,40650,134
20241212,115600,878444050,40650,40750,40750,40550,52
20241212,115500,876333350,40750,40750,40750,40650,70
20241212,115400,873482050,40800,40650,40800,40600,381
20241212,115300,857969400,40500,40600,40700,40500,225
20241212,115200,848821000,40600,40650,40650,40600,78
20241212,115100,845653500,40550,40600,40650,40550,73
20241212,115000,842690900,40650,40650,40700,40600,85
20241212,114900,839235650,40650,40600,40750,40600,143
20241212,114800,833414100,40650,40550,40650,40500,90
20241212,114700,829759350,40550,40600,40600,40550,86
20241212,114600,826268150,40700,40650,40700,40650,86
20241212,114500,822769000,40550,40600,40650,40550,88
20241212,114400,819196750,40600,40600,40600,40550,74
20241212,114300,816195400,40600,40550,40650,40550,87
20241212,114200,812665050,40550,40600,40600,40550,53
20241212,114100,810513300,40650,40700,40700,40500,66
20241212,114000,807832550,40500,40600,40650,40500,166
20241212,113900,801089650,40600,40600,40600,40600,5
20241212,113800,800886650,40650,40650,40700,40550,196
20241212,113700,792915450,40550,40650,40700,40550,179
20241212,113600,785646600,40650,40650,40650,40650,63
20241212,113500,783085650,40550,40700,40700,40550,50
20241212,113400,781055200,40700,40700,40750,40650,192
20241212,113300,773243450,40750,40750,40750,40750,118
20241212,113200,768434950,40700,40700,40700,40550,262
20241212,113100,757783050,40650,40650,40700,40550,143
20241212,113000,751972250,40750,40750,40750,40500,37
20241212,112900,750466650,40750,40700,40750,40500,98
20241212,112800,746485700,40750,40650,40750,40500,169
20241212,112700,739612900,40650,40700,40700,40600,49
20241212,112600,737623250,40650,40650,40700,40600,181
20241212,112500,730265900,40700,40650,40700,40500,143
20241212,112400,724455250,40500,40600,40650,40500,78
20241212,112300,721289650,40600,40600,40600,40550,72
20241212,112200,718366550,40650,40650,40650,40650,6
20241212,112100,718122650,40600,40600,40650,40600,212
20241212,112000,709512650,40700,40700,40700,40650,8
20241212,111900,709187100,40700,40600,40700,40600,65
20241212,111800,706546600,40750,40700,40750,40450,95
20241212,111700,702683100,40500,40450,40750,40400,788
20241212,111600,670651300,40650,40550,40650,40450,122
20241212,111500,665708250,40600,40600,40650,40600,30
20241212,111400,664490200,40450,40500,40550,40450,70
20241212,111300,661655150,40500,40600,40600,40500,92
20241212,111200,657925500,40650,40500,40650,40500,219
20241212,111100,649030850,40550,40500,40550,40450,108
20241212,111000,644656550,40550,40650,40700,40550,76
20241212,110900,641568950,40600,40600,40600,40550,14
20241212,110800,641000600,40600,40500,40600,40450,161
20241212,110700,634472950,40550,40550,40700,40550,127
20241212,110600,629314400,40450,40500,40600,40450,61
20241212,110500,626844350,40550,40600,40600,40500,163
20241212,110400,620234600,40600,40550,40700,40550,370
20241212,110300,605208550,40600,40600,40600,40550,81
20241212,110200,601923200,40600,40550,40600,40550,41
20241212,110100,600259250,40700,40600,40700,40600,122
20241212,110000,595301800,40550,40550,40600,40400,179
20241212,105900,588051000,40450,40450,40650,40450,46
20241212,105800,586184700,40450,40600,40600,40450,100
20241212,105700,582133000,40600,40500,40650,40500,170
20241212,105600,575240250,40550,40550,40550,40500,47
20241212,105500,573334450,40500,40500,40700,40500,180
20241212,105400,566036200,40600,40700,40700,40500,24
20241212,105300,565060700,40700,40500,40700,40450,355
20241212,105200,550651050,40450,40650,40650,40450,212
20241212,105100,542067600,40500,40500,40700,40500,152
20241212,105000,535900150,40550,40500,40550,40450,80
20241212,104900,532660650,40500,40550,40600,40500,70
20241212,104800,529823700,40450,40550,40600,40450,75
20241212,104700,526780850,40550,40550,40550,40450,117
20241212,104600,522043000,40500,40550,40550,40500,165
20241212,104500,515358250,40500,40450,40550,40450,38
20241212,104400,513818050,40500,40600,40650,40450,179
20241212,104300,506555650,40600,40600,40650,40550,21
20241212,104200,505703200,40600,40550,40600,40450,199
20241212,104100,497636700,40550,40700,40700,40550,48
20241212,104000,495689050,40650,40700,40700,40450,19
20241212,103900,494918850,40650,40450,40650,40450,148
20241212,103800,488911100,40700,40650,40700,40650,8
20241212,103700,488585800,40450,40500,40650,40450,7
20241212,103600,488302400,40700,40600,40700,40450,240
20241212,103500,478554950,40600,40750,40750,40600,12
20241212,103400,478066850,40750,40550,40750,40550,157
20241212,103300,471678100,40600,40500,40600,40500,99
20241212,103200,467663650,40700,40550,40750,40500,156
20241212,103100,461328650,40500,40600,40600,40500,116
20241212,103000,456626700,40600,40700,40700,40600,49
20241212,102900,454635950,40600,40650,40750,40600,88
20241212,102800,451059800,40650,40650,40750,40650,7
20241212,102700,450775050,40650,40650,40700,40650,20
20241212,102600,449961550,40650,40600,40700,40600,109
20241212,102500,445531650,40600,40700,40700,40600,63
20241212,102400,442970850,40650,40650,40750,40650,40
20241212,102300,441343150,40700,40700,40750,40600,150
20241212,102200,435242450,40650,40700,40800,40650,196
20241212,102100,427258650,40700,40650,40700,40650,15
20241212,102000,426648350,40650,40700,40700,40600,116
20241212,101900,421933950,40650,40650,40650,40600,35
20241212,101800,420511450,40700,40600,40700,40600,123
20241212,101700,415513700,40650,40650,40650,40600,73
20241212,101600,412549500,40650,40600,40650,40600,195
20241212,101500,404623700,40600,40650,40650,40600,250
20241212,101400,394464500,40600,40400,40650,40400,799
20241212,101300,362063000,40450,40500,40500,40400,34
20241212,101200,360688100,40500,40450,40500,40400,82
20241212,101100,357371700,40450,40500,40500,40400,95
20241212,101000,353528700,40450,40500,40500,40450,160
20241212,100900,347055000,40550,40400,40550,40400,56
20241212,100800,344788500,40550,40450,40550,40400,19
20241212,100700,344019200,40450,40500,40500,40400,102
20241212,100600,339893200,40500,40550,40550,40500,75
20241212,100500,336855650,40500,40500,40500,40500,17
20241212,100400,336167150,40500,40500,40550,40500,72
20241212,100300,333250950,40500,40450,40500,40450,52
20241212,100200,331145450,40450,40500,40500,40450,82
20241212,100100,327828500,40500,40500,40500,40450,5
20241212,100000,327626100,40500,40500,40550,40450,116
20241212,095900,322928250,40450,40450,40500,40450,80
20241212,095800,319692200,40450,40450,40500,40450,133
20241212,095700,314308600,40450,40450,40450,40450,6
20241212,095600,314065900,40400,40450,40500,40400,289
20241212,095500,302376000,40450,40450,40450,40450,11
20241212,095400,301931050,40500,40500,40550,40450,89
20241212,095300,298326750,40500,40500,40500,40450,48
20241212,095200,296383000,40550,40500,40550,40450,109
20241212,095100,291966150,40550,40550,40600,40550,38
20241212,095000,290425200,40600,40550,40600,40550,3
20241212,094900,290303500,40550,40500,40600,40500,103
20241212,094800,286129900,40550,40550,40600,40550,180
20241212,094700,278825700,40550,40500,40600,40500,184
20241212,094600,271364450,40500,40500,40550,40500,304
20241212,094500,259049300,40500,40550,40550,40500,128
20241212,094400,253859600,40550,40550,40550,40550,64
20241212,094300,251264400,40550,40550,40600,40550,18
20241212,094200,250534450,40550,40500,40550,40500,2
20241212,094100,250453400,40600,40600,40600,40500,345
20241212,094000,236455350,40600,40550,40600,40500,70
20241212,093900,233616800,40550,40500,40550,40450,153
20241212,093800,227421750,40450,40600,40600,40450,705
20241212,093700,198854250,40600,40600,40600,40600,32
20241212,093600,197555050,40600,40600,40600,40600,101
20241212,093500,193454450,40600,40550,40600,40550,29
20241212,093400,192278400,40550,40550,40600,40550,68
20241212,093300,189520250,40550,40550,40600,40550,61
20241212,093200,187045800,40600,40600,40600,40550,264
20241212,093100,176334400,40600,40600,40600,40600,8
20241212,093000,176009600,40600,40550,40600,40550,2
20241212,092900,175928450,40550,40550,40550,40550,45
20241212,092800,174103700,40550,40550,40550,40550,29
20241212,092700,172927750,40550,40550,40550,40550,12
20241212,092600,172441150,40550,40550,40550,40550,30
20241212,092500,171224650,40550,40550,40600,40550,221
20241212,092400,162263050,40550,40550,40550,40550,1
20241212,092300,162222500,40500,40500,40500,40500,59
20241212,092200,159833000,40500,40500,40500,40500,30
20241212,092100,158618000,40500,40500,40550,40500,55
20241212,092000,156389650,40550,40550,40550,40500,124
20241212,091900,151364150,40550,40550,40550,40550,6
20241212,091800,151120850,40550,40550,40550,40550,0
20241212,091700,151120850,40550,40550,40550,40550,40
20241212,091600,149498850,40600,40450,40600,40400,21
20241212,091500,148650000,40550,40600,40600,40550,202
20241212,091400,140453850,40600,40500,40600,40500,44
20241212,091300,138668800,40600,40650,40650,40400,362
20241212,091200,123969800,40650,40600,40650,40550,162
20241212,091100,117390900,40600,40550,40600,40550,29
20241212,091000,116214700,40600,40600,40600,40550,106
20241212,090900,111914400,40600,40550,40600,40550,168
20241212,090800,105094650,40550,40350,40550,40350,218
20241212,090700,96259950,40600,40550,40600,40450,679
20241212,090600,68730700,40550,40550,40600,40450,514
20241212,090500,47882450,40450,40400,40500,40400,370
20241212,090400,32919750,40300,40400,40400,40300,271
20241212,090300,21978750,40450,40450,40450,40400,74
20241212,090200,18985950,40450,40450,40450,40400,103
20241212,090100,14821100,40400,40400,40400,40400,0
20241212,090000,14821100,40400,40500,40500,40400,366
Reference in New Issue Copy Permalink