ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/035760/min/candle-20231211.csv

620 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
20231211,191700,4801875200,78700,78700,78700,78700,4759
20231211,191600,4801875200,78700,78700,78700,78700,0
20231211,191500,4801875200,78700,78700,78700,78700,0
20231211,191400,4801875200,78700,78700,78700,78700,0
20231211,191300,4801875200,78700,78700,78700,78700,0
20231211,191200,4801875200,78700,78700,78700,78700,0
20231211,191100,4801875200,78700,78700,78700,78700,0
20231211,191000,4801875200,78700,78700,78700,78700,0
20231211,190900,4801875200,78700,78700,78700,78700,0
20231211,190800,4801875200,78700,78700,78700,78700,0
20231211,190700,4801875200,78700,78700,78700,78700,0
20231211,190600,4801875200,78700,78700,78700,78700,0
20231211,190500,4801875200,78700,78700,78700,78700,0
20231211,190400,4801875200,78700,78700,78700,78700,0
20231211,190300,4801875200,78700,78700,78700,78700,0
20231211,190200,4801875200,78700,78700,78700,78700,0
20231211,190100,4801875200,78700,78700,78700,78700,0
20231211,190000,4801875200,78700,78700,78700,78700,0
20231211,185900,4801875200,78700,78700,78700,78700,0
20231211,185800,4801875200,78700,78700,78700,78700,0
20231211,185700,4801875200,78700,78700,78700,78700,0
20231211,185600,4801875200,78700,78700,78700,78700,0
20231211,185500,4801875200,78700,78700,78700,78700,0
20231211,185400,4801875200,78700,78700,78700,78700,0
20231211,185300,4801875200,78700,78700,78700,78700,0
20231211,185200,4801875200,78700,78700,78700,78700,0
20231211,185100,4801875200,78700,78700,78700,78700,0
20231211,185000,4801875200,78700,78700,78700,78700,0
20231211,184900,4801875200,78700,78700,78700,78700,0
20231211,184800,4801875200,78700,78700,78700,78700,0
20231211,184700,4801875200,78700,78700,78700,78700,4759
20231211,184600,4801875200,78700,78700,78700,78700,0
20231211,184500,4801875200,78700,78700,78700,78700,0
20231211,184400,4801875200,78700,78700,78700,78700,0
20231211,184300,4801875200,78700,78700,78700,78700,0
20231211,184200,4801875200,78700,78700,78700,78700,0
20231211,184100,4801875200,78700,78700,78700,78700,0
20231211,184000,4801875200,78700,78700,78700,78700,0
20231211,183900,4801875200,78700,78700,78700,78700,0
20231211,183800,4801875200,78700,78700,78700,78700,0
20231211,183700,4801875200,78700,78700,78700,78700,0
20231211,183600,4801875200,78700,78700,78700,78700,0
20231211,183500,4801875200,78700,78700,78700,78700,0
20231211,183400,4801875200,78700,78700,78700,78700,0
20231211,183300,4801875200,78700,78700,78700,78700,0
20231211,183200,4801875200,78700,78700,78700,78700,0
20231211,183100,4801875200,78700,78700,78700,78700,0
20231211,183000,4801875200,78700,78700,78700,78700,0
20231211,182900,4801875200,78700,78700,78700,78700,0
20231211,182800,4801875200,78700,78700,78700,78700,0
20231211,182700,4801875200,78700,78700,78700,78700,0
20231211,182600,4801875200,78700,78700,78700,78700,0
20231211,182500,4801875200,78700,78700,78700,78700,0
20231211,182400,4801875200,78700,78700,78700,78700,0
20231211,182300,4801875200,78700,78700,78700,78700,0
20231211,182200,4801875200,78700,78700,78700,78700,0
20231211,182100,4801875200,78700,78700,78700,78700,0
20231211,182000,4801875200,78700,78700,78700,78700,0
20231211,181900,4801875200,78700,78700,78700,78700,0
20231211,181800,4801875200,78700,78700,78700,78700,0
20231211,181700,4801875200,78700,78700,78700,78700,4759
20231211,181600,4801875200,78700,78700,78700,78700,0
20231211,181500,4801875200,78700,78700,78700,78700,0
20231211,181400,4801875200,78700,78700,78700,78700,0
20231211,181300,4801875200,78700,78700,78700,78700,0
20231211,181200,4801875200,78700,78700,78700,78700,0
20231211,181100,4801875200,78700,78700,78700,78700,0
20231211,181000,4801875200,78700,78700,78700,78700,0
20231211,180900,4801875200,78700,78700,78700,78700,0
20231211,180800,4801875200,78700,78700,78700,78700,0
20231211,180700,4801875200,78700,78700,78700,78700,0
20231211,180600,4801875200,78700,78700,78700,78700,0
20231211,180500,4801875200,78700,78700,78700,78700,0
20231211,180400,4801875200,78700,78700,78700,78700,0
20231211,180300,4801875200,78700,78700,78700,78700,0
20231211,180200,4801875200,78700,78700,78700,78700,0
20231211,180100,4801875200,78700,78700,78700,78700,0
20231211,180000,4801875200,78700,78700,78700,78700,0
20231211,175900,4801875200,78700,78700,78700,78700,0
20231211,175800,4801875200,78700,78700,78700,78700,0
20231211,175700,4801875200,78700,78700,78700,78700,0
20231211,175600,4801875200,78700,78700,78700,78700,0
20231211,175500,4801875200,78700,78700,78700,78700,0
20231211,175400,4801875200,78700,78700,78700,78700,0
20231211,175300,4801875200,78700,78700,78700,78700,0
20231211,175200,4801875200,78700,78700,78700,78700,0
20231211,175100,4801875200,78700,78700,78700,78700,0
20231211,175000,4801875200,78700,78700,78700,78700,0
20231211,174900,4801875200,78700,78700,78700,78700,0
20231211,174800,4801875200,78700,78700,78700,78700,0
20231211,174700,4801875200,78700,78700,78700,78700,4759
20231211,174600,4801875200,78700,78700,78700,78700,0
20231211,174500,4801875200,78700,78700,78700,78700,0
20231211,174400,4801875200,78700,78700,78700,78700,0
20231211,174300,4801875200,78700,78700,78700,78700,0
20231211,174200,4801875200,78700,78700,78700,78700,0
20231211,174100,4801875200,78700,78700,78700,78700,0
20231211,174000,4801875200,78700,78700,78700,78700,0
20231211,173900,4801875200,78700,78700,78700,78700,0
20231211,173800,4801875200,78700,78700,78700,78700,0
20231211,173700,4801875200,78700,78700,78700,78700,0
20231211,173600,4801875200,78700,78700,78700,78700,0
20231211,173500,4801875200,78700,78700,78700,78700,0
20231211,173400,4801875200,78700,78700,78700,78700,0
20231211,173300,4801875200,78700,78700,78700,78700,0
20231211,173200,4801875200,78700,78700,78700,78700,0
20231211,173100,4801875200,78700,78700,78700,78700,0
20231211,173000,4801875200,78700,78700,78700,78700,0
20231211,172900,4801875200,78700,78700,78700,78700,0
20231211,172800,4801875200,78700,78700,78700,78700,0
20231211,172700,4801875200,78700,78700,78700,78700,0
20231211,172600,4801875200,78700,78700,78700,78700,0
20231211,172500,4801875200,78700,78700,78700,78700,0
20231211,172400,4801875200,78700,78700,78700,78700,0
20231211,172300,4801875200,78700,78700,78700,78700,0
20231211,172200,4801875200,78700,78700,78700,78700,0
20231211,172100,4801875200,78700,78700,78700,78700,0
20231211,172000,4801875200,78700,78700,78700,78700,0
20231211,171900,4801875200,78700,78700,78700,78700,0
20231211,171800,4801875200,78700,78700,78700,78700,0
20231211,171700,4801875200,78700,78700,78700,78700,4759
20231211,171600,4801875200,78700,78700,78700,78700,0
20231211,171500,4801875200,78700,78700,78700,78700,0
20231211,171400,4801875200,78700,78700,78700,78700,0
20231211,171300,4801875200,78700,78700,78700,78700,0
20231211,171200,4801875200,78700,78700,78700,78700,0
20231211,171100,4801875200,78700,78700,78700,78700,0
20231211,171000,4801875200,78700,78700,78700,78700,0
20231211,170900,4801875200,78700,78700,78700,78700,0
20231211,170800,4801875200,78700,78700,78700,78700,0
20231211,170700,4801875200,78700,78700,78700,78700,0
20231211,170600,4801875200,78700,78700,78700,78700,0
20231211,170500,4801875200,78700,78700,78700,78700,0
20231211,170400,4801875200,78700,78700,78700,78700,0
20231211,170300,4801875200,78700,78700,78700,78700,0
20231211,170200,4801875200,78700,78700,78700,78700,0
20231211,170100,4801875200,78700,78700,78700,78700,0
20231211,170000,4801875200,78700,78700,78700,78700,0
20231211,165900,4801875200,78700,78700,78700,78700,0
20231211,165800,4801875200,78700,78700,78700,78700,0
20231211,165700,4801875200,78700,78700,78700,78700,0
20231211,165600,4801875200,78700,78700,78700,78700,0
20231211,165500,4801875200,78700,78700,78700,78700,0
20231211,165400,4801875200,78700,78700,78700,78700,0
20231211,165300,4801875200,78700,78700,78700,78700,0
20231211,165200,4801875200,78700,78700,78700,78700,0
20231211,165100,4801875200,78700,78700,78700,78700,0
20231211,165000,4801875200,78700,78700,78700,78700,0
20231211,164900,4801875200,78700,78700,78700,78700,0
20231211,164800,4801875200,78700,78700,78700,78700,0
20231211,164700,4801875200,78700,78700,78700,78700,4759
20231211,164600,4801875200,78700,78700,78700,78700,0
20231211,164500,4801875200,78700,78700,78700,78700,0
20231211,164400,4801875200,78700,78700,78700,78700,0
20231211,164300,4801875200,78700,78700,78700,78700,0
20231211,164200,4801875200,78700,78700,78700,78700,0
20231211,164100,4801875200,78700,78700,78700,78700,0
20231211,164000,4801875200,78700,78700,78700,78700,0
20231211,163900,4801875200,78700,78700,78700,78700,0
20231211,163800,4801875200,78700,78700,78700,78700,0
20231211,163700,4801875200,78700,78700,78700,78700,0
20231211,163600,4801875200,78700,78700,78700,78700,0
20231211,163500,4801875200,78700,78700,78700,78700,0
20231211,163400,4801875200,78700,78700,78700,78700,0
20231211,163300,4801875200,78700,78700,78700,78700,0
20231211,163200,4801875200,78700,78700,78700,78700,0
20231211,163100,4801875200,78700,78700,78700,78700,0
20231211,163000,4801875200,78700,78700,78700,78700,0
20231211,162900,4801875200,78700,78700,78700,78700,0
20231211,162800,4801875200,78700,78700,78700,78700,0
20231211,162700,4801875200,78700,78700,78700,78700,0
20231211,162600,4801875200,78700,78700,78700,78700,0
20231211,162500,4801875200,78700,78700,78700,78700,0
20231211,162400,4801875200,78700,78700,78700,78700,0
20231211,162300,4801875200,78700,78700,78700,78700,0
20231211,162200,4801875200,78700,78700,78700,78700,0
20231211,162100,4801875200,78700,78700,78700,78700,0
20231211,162000,4801875200,78700,78700,78700,78700,0
20231211,161900,4801875200,78700,78700,78700,78700,0
20231211,161800,4801875200,78700,78700,78700,78700,0
20231211,161700,4801875200,78700,78700,78700,78700,4759
20231211,161600,4801875200,78700,78700,78700,78700,0
20231211,161500,4801875200,78700,78700,78700,78700,0
20231211,161400,4801875200,78700,78700,78700,78700,0
20231211,161300,4801875200,78700,78700,78700,78700,0
20231211,161200,4801875200,78700,78700,78700,78700,0
20231211,161100,4801875200,78700,78700,78700,78700,0
20231211,161000,4801875200,78700,78700,78700,78700,0
20231211,160900,4801875200,78700,78700,78700,78700,0
20231211,160800,4801875200,78700,78700,78700,78700,0
20231211,160700,4801875200,78700,78700,78700,78700,0
20231211,160600,4801875200,78700,78700,78700,78700,0
20231211,160500,4801875200,78700,78700,78700,78700,0
20231211,160400,4801875200,78700,78700,78700,78700,0
20231211,160300,4801875200,78700,78700,78700,78700,0
20231211,160200,4801875200,78700,78700,78700,78700,0
20231211,160100,4801875200,78700,78700,78700,78700,0
20231211,160000,4801875200,78700,78700,78700,78700,0
20231211,155900,4801875200,78700,78700,78700,78700,0
20231211,155800,4801875200,78700,78700,78700,78700,0
20231211,155700,4801875200,78700,78700,78700,78700,0
20231211,155600,4801875200,78700,78700,78700,78700,0
20231211,155500,4801875200,78700,78700,78700,78700,0
20231211,155400,4801875200,78700,78700,78700,78700,0
20231211,155300,4801875200,78700,78700,78700,78700,0
20231211,155200,4801875200,78700,78700,78700,78700,0
20231211,155100,4801875200,78700,78700,78700,78700,0
20231211,155000,4801875200,78700,78700,78700,78700,0
20231211,154900,4801875200,78700,78700,78700,78700,0
20231211,154800,4801875200,78700,78700,78700,78700,0
20231211,154700,4801875200,78700,78700,78700,78700,4759
20231211,154600,4801875200,78700,78700,78700,78700,0
20231211,154500,4801875200,78700,78700,78700,78700,0
20231211,154400,4801875200,78700,78700,78700,78700,0
20231211,154300,4801875200,78700,78700,78700,78700,0
20231211,154200,4801875200,78700,78700,78700,78700,0
20231211,154100,4801875200,78700,78700,78700,78700,0
20231211,154000,4801875200,78700,78700,78700,78700,0
20231211,153900,4801875200,78700,78700,78700,78700,0
20231211,153800,4801875200,78700,78700,78700,78700,0
20231211,153700,4801875200,78700,78700,78700,78700,0
20231211,153600,4801875200,78700,78700,78700,78700,0
20231211,153500,4801875200,78700,78700,78700,78700,0
20231211,153400,4801875200,78700,78700,78700,78700,0
20231211,153300,4801875200,78700,78700,78700,78700,0
20231211,153200,4801875200,78700,78700,78700,78700,0
20231211,153100,4801875200,78700,78700,78700,78700,0
20231211,153000,4801875200,78700,78700,78700,78700,4759
20231211,152900,4427341900,78400,78400,78400,78400,0
20231211,152800,4427341900,78400,78400,78400,78400,0
20231211,152700,4427341900,78400,78400,78400,78400,0
20231211,152600,4427341900,78400,78400,78400,78400,0
20231211,152500,4427341900,78400,78400,78400,78400,0
20231211,152400,4427341900,78400,78400,78400,78400,0
20231211,152300,4427341900,78400,78400,78400,78400,0
20231211,152200,4427341900,78400,78400,78400,78400,0
20231211,152100,4427341900,78400,78400,78400,78400,0
20231211,152000,4427341900,78400,78400,78400,78400,0
20231211,151900,4427341900,78400,78400,78400,78300,263
20231211,151800,4406743700,78300,78300,78400,78300,337
20231211,151700,4380324700,78400,78400,78400,78400,81
20231211,151600,4373974300,78300,78400,78400,78300,332
20231211,151500,4347945700,78400,78400,78400,78300,753
20231211,151400,4288960100,78300,78400,78400,78300,232
20231211,151300,4270772600,78300,78400,78400,78300,87
20231211,151200,4263957100,78400,78300,78400,78300,147
20231211,151100,4252434500,78400,78300,78400,78300,193
20231211,151000,4237304100,78300,78500,78500,78300,584
20231211,150900,4191508500,78400,78500,78500,78400,137
20231211,150800,4180755300,78500,78500,78500,78400,216
20231211,150700,4163801500,78500,78500,78500,78400,310
20231211,150600,4139470100,78400,78500,78500,78400,404
20231211,150500,4107761400,78500,78400,78500,78300,559
20231211,150400,4063943600,78400,78300,78400,78300,479
20231211,150300,4026416400,78300,78400,78400,78200,612
20231211,150200,3978473100,78300,78200,78400,78200,388
20231211,150100,3948088100,78200,78200,78300,78100,294
20231211,150000,3925071600,78200,78200,78400,78100,500
20231211,145900,3885956800,78400,78300,78400,78200,295
20231211,145800,3862848100,78300,78300,78500,78300,501
20231211,145700,3823574600,78500,78500,78600,78100,1149
20231211,145600,3733365800,78500,77900,78500,77800,3888
20231211,145500,3429602300,77900,77900,77900,77800,579
20231211,145400,3384499800,77900,77700,77900,77700,270
20231211,145300,3363470900,77800,77700,77800,77600,2039
20231211,145200,3204958700,77700,77600,77700,77600,279
20231211,145100,3183280900,77700,77700,77700,77600,319
20231211,145000,3158495600,77600,77700,77700,77600,385
20231211,144900,3128594800,77700,77600,77700,77500,1714
20231211,144800,2995564900,77500,77500,77600,77500,85
20231211,144700,2988969300,77600,77600,77600,77500,261
20231211,144600,2968717100,77500,77600,77600,77500,270
20231211,144500,2947777100,77500,77600,77600,77500,138
20231211,144400,2937075600,77600,77600,77600,77500,107
20231211,144300,2928775200,77600,77500,77600,77400,843
20231211,144200,2863443000,77500,77400,77500,77400,206
20231211,144100,2847490600,77500,77500,77500,77300,290
20231211,144000,2825048600,77500,77500,77500,77400,95
20231211,143900,2817686600,77500,77500,77500,77400,179
20231211,143800,2803814200,77400,77400,77500,77400,100
20231211,143700,2796065100,77400,77400,77500,77300,646
20231211,143600,2746064700,77400,77500,77500,77400,326
20231211,143500,2720800000,77600,77500,77600,77400,153
20231211,143400,2708936500,77500,77500,77500,77400,68
20231211,143300,2703666900,77500,77500,77600,77400,424
20231211,143200,2670806000,77500,77400,77500,77400,252
20231211,143100,2651277600,77400,77500,77500,77400,346
20231211,143000,2624462800,77500,77300,77500,77300,55
20231211,142900,2620205900,77400,77400,77400,77400,154
20231211,142800,2608286300,77300,77400,77400,77300,140
20231211,142700,2597450600,77300,77300,77400,77200,161
20231211,142600,2584995400,77300,77300,77300,77200,89
20231211,142500,2578115800,77300,77300,77300,77200,129
20231211,142400,2568144300,77300,77400,77500,77300,609
20231211,142300,2521035100,77500,77400,77500,77400,257
20231211,142200,2501132800,77300,77300,77400,77300,159
20231211,142100,2488828600,77300,77300,77400,77300,311
20231211,142000,2464767600,77400,77400,77400,77300,38
20231211,141900,2461826500,77400,77400,77600,77300,1136
20231211,141800,2373809000,77400,77100,77400,77100,987
20231211,141700,2297549800,77200,77200,77200,77100,297
20231211,141600,2274626600,77200,77100,77200,77100,181
20231211,141500,2260668400,77100,77000,77100,76900,30
20231211,141400,2258357300,77000,76900,77000,76900,134
20231211,141300,2248039400,77000,76900,77000,76900,390
20231211,141200,2218009900,77000,76900,77000,76900,16
20231211,141100,2216778000,77000,76900,77000,76900,85
20231211,141000,2210239700,76900,76900,77000,76900,46
20231211,140900,2206702100,77000,77000,77000,76900,15
20231211,140800,2205547200,76900,76900,77000,76800,1578
20231211,140700,2084225900,77000,76900,77000,76900,372
20231211,140600,2055582500,77000,76900,77000,76900,56
20231211,140500,2051274300,77000,77000,77000,76900,34
20231211,140400,2048656700,76900,77000,77000,76900,20
20231211,140300,2047117400,76900,77000,77000,76900,12
20231211,140200,2046193900,77000,77000,77000,76900,233
20231211,140100,2028254600,76900,76800,76900,76800,483
20231211,140000,1991154900,76800,76800,76800,76500,17
20231211,135900,1989851300,76800,76600,76800,76500,159
20231211,135800,1977678900,76800,76900,76900,76700,109
20231211,135700,1969307700,76800,76700,76800,76600,79
20231211,135600,1963241800,76700,76700,76800,76500,232
20231211,135500,1945466700,76900,76700,76900,76700,228
20231211,135400,1927954900,76900,76800,76900,76700,9
20231211,135300,1927263800,76800,76800,76900,76700,174
20231211,135200,1913915700,76800,76700,76800,76700,183
20231211,135100,1899866300,76700,76800,76900,76700,14
20231211,135000,1898791400,76900,76900,76900,76500,240
20231211,134900,1880390700,76900,76600,76900,76600,9
20231211,134800,1879700200,76900,76800,76900,76800,29
20231211,134700,1877470600,76900,76700,76900,76500,169
20231211,134600,1864529600,76900,76600,76900,76600,12
20231211,134500,1863608000,76900,76800,76900,76800,321
20231211,134400,1838925400,76800,76800,76900,76500,219
20231211,134300,1822137700,76700,76700,76700,76700,11
20231211,134200,1821294000,76800,76700,76800,76700,3
20231211,134100,1821063800,76900,76800,76900,76500,386
20231211,134000,1791440500,76800,76900,76900,76800,133
20231211,133900,1781216800,76900,76900,76900,76800,136
20231211,133800,1770758500,76800,76900,76900,76800,178
20231211,133700,1757087600,76900,76800,76900,76800,74
20231211,133600,1751403700,76800,76800,76800,76700,38
20231211,133500,1748485400,76600,76700,76700,76600,183
20231211,133400,1734450700,76700,76600,76800,76600,6
20231211,133300,1733990300,76500,76800,76800,76500,10
20231211,133200,1733222900,76500,76600,76700,76500,169
20231211,133100,1720283000,76700,76600,76700,76600,6
20231211,133000,1719823300,76700,76600,76700,76600,14
20231211,132900,1718750000,76700,76700,76800,76500,304
20231211,132800,1695447200,76600,76600,76600,76600,2
20231211,132700,1695294000,76700,76700,76700,76600,10
20231211,132600,1694527700,76800,76700,76800,76500,291
20231211,132500,1672237800,76700,76600,76700,76500,52
20231211,132400,1668257900,76600,76600,76600,76500,5
20231211,132300,1667875000,76500,76900,76900,76500,231
20231211,132200,1650149700,76900,76800,76900,76800,10
20231211,132100,1649380900,76800,76700,76900,76700,105
20231211,132000,1641307300,76700,76900,76900,76500,182
20231211,131900,1627370300,76900,76900,76900,76800,79
20231211,131800,1621302700,76900,76800,76900,76800,13
20231211,131700,1620303100,76800,76800,76800,76800,178
20231211,131600,1606632700,76800,77000,77000,76800,20
20231211,131500,1605093500,76700,77000,77000,76700,701
20231211,131400,1551189600,77000,77000,77000,76900,436
20231211,131300,1517646200,77000,76900,77000,76900,34
20231211,131200,1515028900,77000,76900,77000,76900,48
20231211,131100,1511333000,76900,77000,77000,76900,62
20231211,131000,1506561000,77000,76900,77000,76900,68
20231211,130900,1501326300,77000,77000,77000,76900,47
20231211,130800,1497708500,77000,76900,77000,76800,58
20231211,130700,1493244500,76900,76900,76900,76800,79
20231211,130600,1487169500,76900,76800,76900,76800,33
20231211,130500,1484632200,76800,76900,76900,76800,18
20231211,130400,1483249400,76900,76900,76900,76800,6
20231211,130300,1482788200,76900,76900,76900,76800,28
20231211,130200,1480635100,76800,76900,76900,76800,20
20231211,130100,1479099000,76800,76900,76900,76800,6
20231211,130000,1478637700,76900,76800,76900,76800,8
20231211,125900,1478022900,76900,76900,76900,76900,59
20231211,125800,1473485800,76800,76900,76900,76800,3
20231211,125700,1473255200,76800,76800,76900,76700,48
20231211,125600,1469569100,76700,76800,76800,76700,11
20231211,125500,1468724400,76800,76700,76800,76700,8
20231211,125400,1468110300,76700,76700,76700,76700,16
20231211,125300,1466883100,76800,76700,76800,76700,36
20231211,125200,1464119600,76700,76700,76800,76700,11
20231211,125100,1463275800,76700,76600,76700,76600,39
20231211,125000,1460287200,76600,76600,76700,76600,13
20231211,124900,1459291300,76600,76600,76600,76600,24
20231211,124800,1457452900,76600,76600,76600,76500,127
20231211,124700,1447725800,76600,76500,76600,76500,61
20231211,124600,1443053300,76500,76500,76500,76400,69
20231211,124500,1437775100,76500,76500,76500,76400,9
20231211,124400,1437086700,76500,76500,76500,76400,67
20231211,124300,1431961300,76500,76400,76500,76400,108
20231211,124200,1423701000,76400,76400,76500,76400,23
20231211,124100,1421941800,76500,76500,76500,76500,113
20231211,124000,1413297300,76500,76500,76500,76400,100
20231211,123900,1405647700,76400,76400,76400,76400,1
20231211,123800,1405571300,76400,76400,76400,76300,89
20231211,123700,1398772100,76400,76400,76400,76300,13
20231211,123600,1397779000,76400,76300,76400,76300,13
20231211,123500,1396786200,76400,76500,76500,76400,88
20231211,123400,1390054500,76400,76300,76500,76300,26
20231211,123300,1388068000,76300,76400,76500,76300,34
20231211,123200,1385472500,76300,76300,76300,76200,228
20231211,123100,1368076400,76300,76400,76400,76200,38
20231211,123000,1365177000,76300,76400,76400,76300,84
20231211,122900,1358766200,76500,76500,76500,76500,101
20231211,122800,1351039700,76400,76300,76400,76300,12
20231211,122700,1350123900,76300,76500,76500,76300,4
20231211,122600,1349818500,76500,76400,76500,76400,112
20231211,122500,1341260900,76400,76400,76500,76400,68
20231211,122400,1336065000,76400,76400,76500,76400,35
20231211,122300,1333390900,76500,76400,76500,76400,92
20231211,122200,1326353000,76500,76400,76500,76400,144
20231211,122100,1315343600,76300,76400,76400,76300,9
20231211,122000,1314656800,76400,76400,76500,76300,121
20231211,121900,1305406900,76400,76300,76400,76300,14
20231211,121800,1304337600,76500,76400,76500,76400,3
20231211,121700,1304108200,76500,76200,76500,76200,101
20231211,121600,1296386100,76200,76200,76200,76200,54
20231211,121500,1292271300,76200,76200,76200,76100,10
20231211,121400,1291509400,76200,76100,76400,76100,127
20231211,121300,1281827700,76200,76100,76300,76100,39
20231211,121200,1278859000,76100,76400,76400,76100,20
20231211,121100,1277333200,76500,76200,76500,76200,166
20231211,121000,1264646700,76100,76200,76200,76100,14
20231211,120900,1263580200,76300,76200,76300,76200,31
20231211,120800,1261217500,76200,76200,76300,76100,170
20231211,120700,1248263800,76200,76100,76200,76100,2
20231211,120600,1248111500,76200,76200,76200,76100,114
20231211,120500,1239424800,76200,76300,76400,76200,269
20231211,120400,1218911300,76300,76400,76400,76300,214
20231211,120300,1202561800,76500,76600,76600,76400,238
20231211,120200,1184354500,76500,76600,76600,76500,7
20231211,120100,1183818700,76500,76600,76600,76500,44
20231211,120000,1180451900,76500,76500,76500,76500,5
20231211,115900,1180069400,76500,76500,76600,76500,11
20231211,115800,1179227500,76500,76500,76600,76500,585
20231211,115700,1134474600,76500,76600,76600,76500,24
20231211,115600,1132636600,76600,76500,76600,76500,2
20231211,115500,1132483500,76600,76500,76600,76500,6
20231211,115400,1132024100,76600,76500,76600,76500,11
20231211,115300,1131182000,76500,76500,76600,76500,68
20231211,115200,1125979300,76500,76600,76600,76500,2
20231211,115100,1125826200,76500,76600,76600,76500,14
20231211,115000,1124754500,76600,76600,76600,76500,34
20231211,114900,1122152300,76600,76500,76600,76500,432
20231211,114800,1089104200,76600,76500,76600,76500,21
20231211,114700,1087497600,76600,76600,76600,76600,156
20231211,114600,1075548000,76500,76600,76600,76500,12
20231211,114500,1074629300,76500,76600,76600,76500,3
20231211,114400,1074399700,76600,76600,76600,76500,18
20231211,114300,1073021300,76500,76600,76600,76500,9
20231211,114200,1072332300,76600,76500,76600,76500,11
20231211,114100,1071489800,76500,76600,76600,76500,7
20231211,114000,1070954200,76500,76500,76600,76500,16
20231211,113900,1069729600,76500,76600,76600,76500,12
20231211,113800,1068810900,76600,76600,76600,76500,72
20231211,113700,1063301100,76600,76500,76600,76500,64
20231211,113600,1058399100,76600,76500,76600,76500,9
20231211,113500,1057709800,76600,76600,76600,76500,17
20231211,113400,1056407900,76500,76600,76600,76500,4
20231211,113300,1056101600,76600,76600,76600,76500,3
20231211,113200,1055871900,76500,76500,76600,76500,13
20231211,113100,1054876600,76600,76600,76600,76400,927
20231211,113000,983961700,76500,76500,76500,76500,104
20231211,112900,976005700,76500,76500,76500,76500,6
20231211,112800,975546700,76500,76600,76600,76500,20
20231211,112700,974014800,76600,76600,76600,76500,71
20231211,112600,968577400,76500,76600,76600,76500,2
20231211,112500,968424300,76500,76600,76600,76500,113
20231211,112400,959778600,76600,76500,76600,76500,21
20231211,112300,958170600,76500,76500,76500,76500,0
20231211,112200,958170600,76500,76500,76500,76500,1
20231211,112100,958094100,76500,76600,76600,76500,21
20231211,112000,956486200,76600,76600,76600,76500,14
20231211,111900,955413900,76600,76500,76600,76500,6
20231211,111800,954954800,76500,76500,76500,76500,2
20231211,111700,954801800,76600,76600,76600,76600,17
20231211,111600,953499600,76500,76500,76600,76500,16
20231211,111500,952274500,76500,76500,76500,76500,32
20231211,111400,949826500,76500,76500,76600,76500,5
20231211,111300,949443900,76500,76600,76600,76500,92
20231211,111200,942404800,76600,76500,76600,76500,82
20231211,111100,936131000,76500,76600,76600,76500,24
20231211,111000,934294600,76500,76600,76700,76500,229
20231211,110900,916772100,76700,76600,76700,76600,39
20231211,110800,913783600,76600,76800,76800,76600,274
20231211,110700,892794400,76800,76700,76800,76700,124
20231211,110600,883283500,76900,76800,76900,76800,22
20231211,110500,881592100,76800,76900,76900,76800,127
20231211,110400,871837100,76800,76900,76900,76800,29
20231211,110300,869607100,76900,77000,77000,76900,22
20231211,110200,867915200,76800,76900,77000,76800,146
20231211,110100,856687000,76900,77000,77000,76900,25
20231211,110000,854764200,77000,77000,77000,76900,153
20231211,105900,842987900,77000,77000,77000,77000,125
20231211,105800,833362900,76900,77000,77000,76900,354
20231211,105700,806105000,76900,77000,77000,76900,204
20231211,105600,790397600,77000,77000,77000,76800,178
20231211,105500,776696900,77000,76800,77000,76800,117
20231211,105400,767694100,76900,76800,76900,76700,186
20231211,105300,753400600,77000,76700,77000,76700,135
20231211,105200,743016500,76900,76800,76900,76800,194
20231211,105100,728107200,76800,76800,76800,76700,131
20231211,105000,718046900,76800,76700,76800,76700,210
20231211,104900,701929500,76800,76600,76800,76500,132
20231211,104800,691803800,76700,76600,76700,76600,101
20231211,104700,684057300,76600,76500,76700,76500,225
20231211,104600,666817100,76700,76600,76700,76500,155
20231211,104500,654936800,76500,76500,76600,76500,123
20231211,104400,645517600,76600,76400,76600,76400,113
20231211,104300,636867500,76500,76400,76500,76400,126
20231211,104200,627229400,76500,76500,76500,76400,215
20231211,104100,610782500,76400,76400,76500,76400,9
20231211,104000,610094300,76400,76400,76400,76400,4
20231211,103900,609788700,76400,76400,76500,76400,90
20231211,103800,602907900,76300,76300,76400,76300,19
20231211,103700,601457100,76400,76300,76400,76300,32
20231211,103600,599012400,76400,76300,76400,76300,94
20231211,103500,591831900,76300,76400,76400,76300,14
20231211,103400,590762700,76300,76400,76400,76300,10
20231211,103300,589998800,76400,76400,76400,76200,145
20231211,103200,578927500,76400,76400,76400,76300,22
20231211,103100,577247100,76400,76400,76400,76300,8
20231211,103000,576636200,76400,76300,76400,76300,107
20231211,102900,568462700,76300,76400,76400,76300,38
20231211,102800,565560500,76300,76400,76400,76300,6
20231211,102700,565102500,76400,76400,76400,76300,88
20231211,102600,558379400,76400,76200,76400,76200,37
20231211,102500,555555400,76300,76300,76300,76300,1
20231211,102400,555479100,76400,76200,76400,76200,117
20231211,102300,546545400,76200,76200,76300,76200,12
20231211,102200,545630300,76300,76300,76300,76300,4
20231211,102100,545325100,76300,76200,76300,76100,105
20231211,102000,537317600,76200,76200,76200,76100,14
20231211,101900,536250900,76200,76200,76300,76200,88
20231211,101800,529543900,76200,76100,76200,76100,16
20231211,101700,528324800,76200,76200,76200,76200,75
20231211,101600,522609800,76200,76300,76300,76200,94
20231211,101500,515438000,76200,76300,76300,76200,25
20231211,101400,513530600,76200,76200,76300,76200,9
20231211,101300,512844700,76200,76100,76200,76100,98
20231211,101200,505378900,76000,76100,76100,76000,20
20231211,101100,503857600,76100,76000,76100,76000,47
20231211,101000,500284900,76000,76000,76100,76000,90
20231211,100900,493436600,76100,76100,76100,76000,16
20231211,100800,492219700,76100,76100,76100,76000,62
20231211,100700,487507200,76100,76100,76100,76000,152
20231211,100600,475946300,76100,76000,76100,76000,81
20231211,100500,469789300,76100,76100,76100,76100,9
20231211,100400,469104400,76000,76200,76200,76000,145
20231211,100300,458069200,76100,76100,76200,76100,60
20231211,100200,453502300,76100,76200,76200,76100,16
20231211,100100,452283200,76200,76200,76200,76100,34
20231211,100000,449693500,76200,76200,76200,76100,16
20231211,095900,448474500,76100,76100,76100,76100,1
20231211,095800,448398400,76100,76200,76200,76100,6
20231211,095700,447941300,76200,76200,76200,76100,13
20231211,095600,446950800,76200,76200,76200,76100,11
20231211,095500,446112700,76200,76100,76200,76100,5
20231211,095400,445731800,76200,76100,76200,76100,15
20231211,095300,444589200,76200,76300,76300,76100,9
20231211,095200,443903400,76200,76200,76300,76200,392
20231211,095100,414032600,76200,76300,76300,76200,12
20231211,095000,413117500,76300,76300,76300,76200,38
20231211,094900,410219700,76300,76300,76300,76200,55
20231211,094800,406028300,76300,76200,76300,76200,18
20231211,094700,404655000,76300,76300,76300,76300,134
20231211,094600,394430800,76300,76300,76400,76300,13
20231211,094500,393438300,76300,76400,76400,76300,49
20231211,094400,389696400,76400,76300,76400,76300,26
20231211,094300,387710400,76400,76400,76400,76300,20
20231211,094200,386182500,76400,76300,76400,76300,14
20231211,094100,385113300,76300,76400,76400,76300,25
20231211,094000,383203800,76300,76400,76400,76300,5
20231211,093900,382821900,76400,76300,76400,76300,33
20231211,093800,380300900,76300,76300,76400,76300,143
20231211,093700,369389300,76400,76400,76400,76300,50
20231211,093600,365569800,76300,76400,76400,76300,6
20231211,093500,365111700,76300,76300,76300,76300,105
20231211,093400,357100200,76200,76300,76300,76200,26
20231211,093300,355116500,76200,76300,76300,76200,17
20231211,093200,353820000,76300,76300,76300,76200,22
20231211,093100,352141500,76300,76300,76400,76200,156
20231211,093000,340238500,76400,76300,76400,76300,8
20231211,092900,339627700,76300,76300,76400,76200,238
20231211,092800,321467800,76300,76300,76400,76300,20
20231211,092700,319940700,76300,76300,76400,76300,39
20231211,092600,316961700,76300,76400,76400,76300,32
20231211,092500,314517000,76400,76400,76400,76300,12
20231211,092400,313600300,76400,76300,76400,76300,60
20231211,092300,309016800,76300,76300,76400,76300,79
20231211,092200,302988000,76200,76300,76400,76200,38
20231211,092100,300087900,76200,76200,76300,76200,27
20231211,092000,298029000,76200,76100,76200,76100,31
20231211,091900,295667000,76100,76100,76100,75900,212
20231211,091800,279551900,76000,75900,76000,75900,46
20231211,091700,276056000,76000,75900,76000,75900,553
20231211,091600,234080000,75900,75900,76100,75900,90
20231211,091500,227242900,75900,76000,76100,75900,223
20231211,091400,210307800,75900,75900,76000,75900,34
20231211,091300,207726400,75900,75600,75900,75600,43
20231211,091200,204463200,75600,75500,75700,75500,289
20231211,091100,182623700,75500,75400,75500,75400,57
20231211,091000,178325600,75500,75200,75500,75200,139
20231211,090900,167870500,75200,75200,75200,75200,14
20231211,090800,166817700,75200,75400,75400,75200,29
20231211,090700,164633300,75300,75300,75300,75200,33
20231211,090600,162148600,75300,75100,75300,75100,60
20231211,090500,157637800,75200,75200,75200,75100,279
20231211,090400,136657300,75200,75100,75400,75100,609
20231211,090300,90878100,75100,75100,75200,75100,71
20231211,090200,85542500,75100,75100,75100,75000,108
20231211,090100,77431800,75200,75100,75200,75100,33
20231211,090000,74950300,75000,75500,75500,75000,997
Reference in New Issue Copy Permalink