ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/091120/min/candle-20231215.csv

661 lines
35 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
20231215,195800,3532821050,43650,43650,43650,43650,1239
20231215,195700,3532821050,43650,43650,43650,43650,0
20231215,195600,3532821050,43650,43650,43650,43650,0
20231215,195500,3532821050,43650,43650,43650,43650,0
20231215,195400,3532821050,43650,43650,43650,43650,0
20231215,195300,3532821050,43650,43650,43650,43650,0
20231215,195200,3532821050,43650,43650,43650,43650,0
20231215,195100,3532821050,43650,43650,43650,43650,0
20231215,195000,3532821050,43650,43650,43650,43650,0
20231215,194900,3532821050,43650,43650,43650,43650,0
20231215,194800,3532821050,43650,43650,43650,43650,0
20231215,194700,3532821050,43650,43650,43650,43650,0
20231215,194600,3532821050,43650,43650,43650,43650,0
20231215,194500,3532821050,43650,43650,43650,43650,0
20231215,194400,3532821050,43650,43650,43650,43650,0
20231215,194300,3532821050,43650,43650,43650,43650,0
20231215,194200,3532821050,43650,43650,43650,43650,0
20231215,194100,3532821050,43650,43650,43650,43650,0
20231215,194000,3532821050,43650,43650,43650,43650,0
20231215,193900,3532821050,43650,43650,43650,43650,0
20231215,193800,3532821050,43650,43650,43650,43650,0
20231215,193700,3532821050,43650,43650,43650,43650,0
20231215,193600,3532821050,43650,43650,43650,43650,0
20231215,193500,3532821050,43650,43650,43650,43650,0
20231215,193400,3532821050,43650,43650,43650,43650,0
20231215,193300,3532821050,43650,43650,43650,43650,0
20231215,193200,3532821050,43650,43650,43650,43650,0
20231215,193100,3532821050,43650,43650,43650,43650,0
20231215,193000,3532821050,43650,43650,43650,43650,0
20231215,192900,3532821050,43650,43650,43650,43650,0
20231215,192800,3532821050,43650,43650,43650,43650,1239
20231215,192700,3532821050,43650,43650,43650,43650,0
20231215,192600,3532821050,43650,43650,43650,43650,0
20231215,192500,3532821050,43650,43650,43650,43650,0
20231215,192400,3532821050,43650,43650,43650,43650,0
20231215,192300,3532821050,43650,43650,43650,43650,0
20231215,192200,3532821050,43650,43650,43650,43650,0
20231215,192100,3532821050,43650,43650,43650,43650,0
20231215,192000,3532821050,43650,43650,43650,43650,0
20231215,191900,3532821050,43650,43650,43650,43650,0
20231215,191800,3532821050,43650,43650,43650,43650,0
20231215,191700,3532821050,43650,43650,43650,43650,0
20231215,191600,3532821050,43650,43650,43650,43650,0
20231215,191500,3532821050,43650,43650,43650,43650,0
20231215,191400,3532821050,43650,43650,43650,43650,0
20231215,191300,3532821050,43650,43650,43650,43650,0
20231215,191200,3532821050,43650,43650,43650,43650,0
20231215,191100,3532821050,43650,43650,43650,43650,0
20231215,191000,3532821050,43650,43650,43650,43650,0
20231215,190900,3532821050,43650,43650,43650,43650,0
20231215,190800,3532821050,43650,43650,43650,43650,0
20231215,190700,3532821050,43650,43650,43650,43650,0
20231215,190600,3532821050,43650,43650,43650,43650,0
20231215,190500,3532821050,43650,43650,43650,43650,0
20231215,190400,3532821050,43650,43650,43650,43650,0
20231215,190300,3532821050,43650,43650,43650,43650,0
20231215,190200,3532821050,43650,43650,43650,43650,0
20231215,190100,3532821050,43650,43650,43650,43650,0
20231215,190000,3532821050,43650,43650,43650,43650,0
20231215,185900,3532821050,43650,43650,43650,43650,0
20231215,185800,3532821050,43650,43650,43650,43650,1239
20231215,185700,3532821050,43650,43650,43650,43650,0
20231215,185600,3532821050,43650,43650,43650,43650,0
20231215,185500,3532821050,43650,43650,43650,43650,0
20231215,185400,3532821050,43650,43650,43650,43650,0
20231215,185300,3532821050,43650,43650,43650,43650,0
20231215,185200,3532821050,43650,43650,43650,43650,0
20231215,185100,3532821050,43650,43650,43650,43650,0
20231215,185000,3532821050,43650,43650,43650,43650,0
20231215,184900,3532821050,43650,43650,43650,43650,0
20231215,184800,3532821050,43650,43650,43650,43650,0
20231215,184700,3532821050,43650,43650,43650,43650,0
20231215,184600,3532821050,43650,43650,43650,43650,0
20231215,184500,3532821050,43650,43650,43650,43650,0
20231215,184400,3532821050,43650,43650,43650,43650,0
20231215,184300,3532821050,43650,43650,43650,43650,0
20231215,184200,3532821050,43650,43650,43650,43650,0
20231215,184100,3532821050,43650,43650,43650,43650,0
20231215,184000,3532821050,43650,43650,43650,43650,0
20231215,183900,3532821050,43650,43650,43650,43650,0
20231215,183800,3532821050,43650,43650,43650,43650,0
20231215,183700,3532821050,43650,43650,43650,43650,0
20231215,183600,3532821050,43650,43650,43650,43650,0
20231215,183500,3532821050,43650,43650,43650,43650,0
20231215,183400,3532821050,43650,43650,43650,43650,0
20231215,183300,3532821050,43650,43650,43650,43650,0
20231215,183200,3532821050,43650,43650,43650,43650,0
20231215,183100,3532821050,43650,43650,43650,43650,0
20231215,183000,3532821050,43650,43650,43650,43650,0
20231215,182900,3532821050,43650,43650,43650,43650,0
20231215,182800,3532821050,43650,43650,43650,43650,1239
20231215,182700,3532821050,43650,43650,43650,43650,0
20231215,182600,3532821050,43650,43650,43650,43650,0
20231215,182500,3532821050,43650,43650,43650,43650,0
20231215,182400,3532821050,43650,43650,43650,43650,0
20231215,182300,3532821050,43650,43650,43650,43650,0
20231215,182200,3532821050,43650,43650,43650,43650,0
20231215,182100,3532821050,43650,43650,43650,43650,0
20231215,182000,3532821050,43650,43650,43650,43650,0
20231215,181900,3532821050,43650,43650,43650,43650,0
20231215,181800,3532821050,43650,43650,43650,43650,0
20231215,181700,3532821050,43650,43650,43650,43650,0
20231215,181600,3532821050,43650,43650,43650,43650,0
20231215,181500,3532821050,43650,43650,43650,43650,0
20231215,181400,3532821050,43650,43650,43650,43650,0
20231215,181300,3532821050,43650,43650,43650,43650,0
20231215,181200,3532821050,43650,43650,43650,43650,0
20231215,181100,3532821050,43650,43650,43650,43650,0
20231215,181000,3532821050,43650,43650,43650,43650,0
20231215,180900,3532821050,43650,43650,43650,43650,0
20231215,180800,3532821050,43650,43650,43650,43650,0
20231215,180700,3532821050,43650,43650,43650,43650,0
20231215,180600,3532821050,43650,43650,43650,43650,0
20231215,180500,3532821050,43650,43650,43650,43650,0
20231215,180400,3532821050,43650,43650,43650,43650,0
20231215,180300,3532821050,43650,43650,43650,43650,0
20231215,180200,3532821050,43650,43650,43650,43650,0
20231215,180100,3532821050,43650,43650,43650,43650,0
20231215,180000,3532821050,43650,43650,43650,43650,0
20231215,175900,3532821050,43650,43650,43650,43650,0
20231215,175800,3532821050,43650,43650,43650,43650,1239
20231215,175700,3532821050,43650,43650,43650,43650,0
20231215,175600,3532821050,43650,43650,43650,43650,0
20231215,175500,3532821050,43650,43650,43650,43650,0
20231215,175400,3532821050,43650,43650,43650,43650,0
20231215,175300,3532821050,43650,43650,43650,43650,0
20231215,175200,3532821050,43650,43650,43650,43650,0
20231215,175100,3532821050,43650,43650,43650,43650,0
20231215,175000,3532821050,43650,43650,43650,43650,0
20231215,174900,3532821050,43650,43650,43650,43650,0
20231215,174800,3532821050,43650,43650,43650,43650,0
20231215,174700,3532821050,43650,43650,43650,43650,0
20231215,174600,3532821050,43650,43650,43650,43650,0
20231215,174500,3532821050,43650,43650,43650,43650,0
20231215,174400,3532821050,43650,43650,43650,43650,0
20231215,174300,3532821050,43650,43650,43650,43650,0
20231215,174200,3532821050,43650,43650,43650,43650,0
20231215,174100,3532821050,43650,43650,43650,43650,0
20231215,174000,3532821050,43650,43650,43650,43650,0
20231215,173900,3532821050,43650,43650,43650,43650,0
20231215,173800,3532821050,43650,43650,43650,43650,0
20231215,173700,3532821050,43650,43650,43650,43650,0
20231215,173600,3532821050,43650,43650,43650,43650,0
20231215,173500,3532821050,43650,43650,43650,43650,0
20231215,173400,3532821050,43650,43650,43650,43650,0
20231215,173300,3532821050,43650,43650,43650,43650,0
20231215,173200,3532821050,43650,43650,43650,43650,0
20231215,173100,3532821050,43650,43650,43650,43650,0
20231215,173000,3532821050,43650,43650,43650,43650,0
20231215,172900,3532821050,43650,43650,43650,43650,0
20231215,172800,3532821050,43650,43650,43650,43650,1239
20231215,172700,3532821050,43650,43650,43650,43650,0
20231215,172600,3532821050,43650,43650,43650,43650,0
20231215,172500,3532821050,43650,43650,43650,43650,0
20231215,172400,3532821050,43650,43650,43650,43650,0
20231215,172300,3532821050,43650,43650,43650,43650,0
20231215,172200,3532821050,43650,43650,43650,43650,0
20231215,172100,3532821050,43650,43650,43650,43650,0
20231215,172000,3532821050,43650,43650,43650,43650,0
20231215,171900,3532821050,43650,43650,43650,43650,0
20231215,171800,3532821050,43650,43650,43650,43650,0
20231215,171700,3532821050,43650,43650,43650,43650,0
20231215,171600,3532821050,43650,43650,43650,43650,0
20231215,171500,3532821050,43650,43650,43650,43650,0
20231215,171400,3532821050,43650,43650,43650,43650,0
20231215,171300,3532821050,43650,43650,43650,43650,0
20231215,171200,3532821050,43650,43650,43650,43650,0
20231215,171100,3532821050,43650,43650,43650,43650,0
20231215,171000,3532821050,43650,43650,43650,43650,0
20231215,170900,3532821050,43650,43650,43650,43650,0
20231215,170800,3532821050,43650,43650,43650,43650,0
20231215,170700,3532821050,43650,43650,43650,43650,0
20231215,170600,3532821050,43650,43650,43650,43650,0
20231215,170500,3532821050,43650,43650,43650,43650,0
20231215,170400,3532821050,43650,43650,43650,43650,0
20231215,170300,3532821050,43650,43650,43650,43650,0
20231215,170200,3532821050,43650,43650,43650,43650,0
20231215,170100,3532821050,43650,43650,43650,43650,0
20231215,170000,3532821050,43650,43650,43650,43650,0
20231215,165900,3532821050,43650,43650,43650,43650,0
20231215,165800,3532821050,43650,43650,43650,43650,1239
20231215,165700,3532821050,43650,43650,43650,43650,0
20231215,165600,3532821050,43650,43650,43650,43650,0
20231215,165500,3532821050,43650,43650,43650,43650,0
20231215,165400,3532821050,43650,43650,43650,43650,0
20231215,165300,3532821050,43650,43650,43650,43650,0
20231215,165200,3532821050,43650,43650,43650,43650,0
20231215,165100,3532821050,43650,43650,43650,43650,0
20231215,165000,3532821050,43650,43650,43650,43650,0
20231215,164900,3532821050,43650,43650,43650,43650,0
20231215,164800,3532821050,43650,43650,43650,43650,0
20231215,164700,3532821050,43650,43650,43650,43650,0
20231215,164600,3532821050,43650,43650,43650,43650,0
20231215,164500,3532821050,43650,43650,43650,43650,0
20231215,164400,3532821050,43650,43650,43650,43650,0
20231215,164300,3532821050,43650,43650,43650,43650,0
20231215,164200,3532821050,43650,43650,43650,43650,0
20231215,164100,3532821050,43650,43650,43650,43650,0
20231215,164000,3532821050,43650,43650,43650,43650,0
20231215,163900,3532821050,43650,43650,43650,43650,0
20231215,163800,3532821050,43650,43650,43650,43650,0
20231215,163700,3532821050,43650,43650,43650,43650,0
20231215,163600,3532821050,43650,43650,43650,43650,0
20231215,163500,3532821050,43650,43650,43650,43650,0
20231215,163400,3532821050,43650,43650,43650,43650,0
20231215,163300,3532821050,43650,43650,43650,43650,0
20231215,163200,3532821050,43650,43650,43650,43650,0
20231215,163100,3532821050,43650,43650,43650,43650,0
20231215,163000,3532821050,43650,43650,43650,43650,0
20231215,162900,3532821050,43650,43650,43650,43650,0
20231215,162800,3532821050,43650,43650,43650,43650,1239
20231215,162700,3532821050,43650,43650,43650,43650,0
20231215,162600,3532821050,43650,43650,43650,43650,0
20231215,162500,3532821050,43650,43650,43650,43650,0
20231215,162400,3532821050,43650,43650,43650,43650,0
20231215,162300,3532821050,43650,43650,43650,43650,0
20231215,162200,3532821050,43650,43650,43650,43650,0
20231215,162100,3532821050,43650,43650,43650,43650,0
20231215,162000,3532821050,43650,43650,43650,43650,0
20231215,161900,3532821050,43650,43650,43650,43650,0
20231215,161800,3532821050,43650,43650,43650,43650,0
20231215,161700,3532821050,43650,43650,43650,43650,0
20231215,161600,3532821050,43650,43650,43650,43650,0
20231215,161500,3532821050,43650,43650,43650,43650,0
20231215,161400,3532821050,43650,43650,43650,43650,0
20231215,161300,3532821050,43650,43650,43650,43650,0
20231215,161200,3532821050,43650,43650,43650,43650,0
20231215,161100,3532821050,43650,43650,43650,43650,0
20231215,161000,3532821050,43650,43650,43650,43650,0
20231215,160900,3532821050,43650,43650,43650,43650,0
20231215,160800,3532821050,43650,43650,43650,43650,0
20231215,160700,3532821050,43650,43650,43650,43650,0
20231215,160600,3532821050,43650,43650,43650,43650,0
20231215,160500,3532821050,43650,43650,43650,43650,0
20231215,160400,3532821050,43650,43650,43650,43650,0
20231215,160300,3532821050,43650,43650,43650,43650,0
20231215,160200,3532821050,43650,43650,43650,43650,0
20231215,160100,3532821050,43650,43650,43650,43650,0
20231215,160000,3532821050,43650,43650,43650,43650,0
20231215,155900,3532821050,43650,43650,43650,43650,0
20231215,155800,3532821050,43650,43650,43650,43650,1239
20231215,155700,3532821050,43650,43650,43650,43650,0
20231215,155600,3532821050,43650,43650,43650,43650,0
20231215,155500,3532821050,43650,43650,43650,43650,0
20231215,155400,3532821050,43650,43650,43650,43650,0
20231215,155300,3532821050,43650,43650,43650,43650,0
20231215,155200,3532821050,43650,43650,43650,43650,0
20231215,155100,3532821050,43650,43650,43650,43650,0
20231215,155000,3532821050,43650,43650,43650,43650,0
20231215,154900,3532821050,43650,43650,43650,43650,0
20231215,154800,3532821050,43650,43650,43650,43650,0
20231215,154700,3532821050,43650,43650,43650,43650,0
20231215,154600,3532821050,43650,43650,43650,43650,0
20231215,154500,3532821050,43650,43650,43650,43650,0
20231215,154400,3532821050,43650,43650,43650,43650,0
20231215,154300,3532821050,43650,43650,43650,43650,0
20231215,154200,3532821050,43650,43650,43650,43650,0
20231215,154100,3532821050,43650,43650,43650,43650,0
20231215,154000,3532821050,43650,43650,43650,43650,0
20231215,153900,3532821050,43650,43650,43650,43650,0
20231215,153800,3532821050,43650,43650,43650,43650,0
20231215,153700,3532821050,43650,43650,43650,43650,0
20231215,153600,3532821050,43650,43650,43650,43650,0
20231215,153500,3532821050,43650,43650,43650,43650,0
20231215,153400,3532821050,43650,43650,43650,43650,0
20231215,153300,3532821050,43650,43650,43650,43650,0
20231215,153200,3532821050,43650,43650,43650,43650,0
20231215,153100,3532821050,43650,43650,43650,43650,0
20231215,153000,3532821050,43650,43650,43650,43650,1239
20231215,152900,3478738700,43700,43700,43700,43700,0
20231215,152800,3478738700,43700,43700,43700,43700,0
20231215,152700,3478738700,43700,43700,43700,43700,0
20231215,152600,3478738700,43700,43700,43700,43700,0
20231215,152500,3478738700,43700,43700,43700,43700,0
20231215,152400,3478738700,43700,43700,43700,43700,0
20231215,152300,3478738700,43700,43700,43700,43700,0
20231215,152200,3478738700,43700,43700,43700,43700,0
20231215,152100,3478738700,43700,43700,43700,43700,0
20231215,152000,3478738700,43700,43700,43700,43700,0
20231215,151900,3478738700,43700,43400,43700,43350,2414
20231215,151800,3373655950,43400,43400,43400,43400,63
20231215,151700,3370921750,43400,43400,43400,43350,192
20231215,151600,3362589700,43350,43400,43400,43350,521
20231215,151500,3340004300,43400,43400,43400,43400,70
20231215,151400,3336966300,43350,43400,43400,43300,388
20231215,151300,3320147350,43400,43400,43400,43400,66
20231215,151200,3317282950,43450,43400,43450,43400,28
20231215,151100,3316066950,43400,43300,43450,43250,613
20231215,151000,3289511550,43450,43450,43450,43300,419
20231215,150900,3271342700,43450,43450,43450,43400,84
20231215,150800,3267694550,43400,43450,43450,43400,199
20231215,150700,3259054150,43450,43450,43450,43450,29
20231215,150600,3257794100,43400,43450,43450,43400,279
20231215,150500,3245683100,43450,43450,43450,43450,57
20231215,150400,3243206450,43450,43400,43450,43400,124
20231215,150300,3237823700,43400,43350,43400,43350,648
20231215,150200,3209732850,43350,43300,43350,43300,642
20231215,150100,3181902500,43350,43350,43350,43300,52
20231215,150000,3179648400,43350,43350,43350,43300,150
20231215,145900,3173148400,43350,43350,43350,43350,70
20231215,145800,3170113900,43350,43300,43350,43300,110
20231215,145700,3165349350,43300,43350,43350,43300,304
20231215,145600,3152184900,43350,43300,43350,43300,343
20231215,145500,3137331700,43300,43300,43350,43300,298
20231215,145400,3124425850,43350,43350,43350,43350,83
20231215,145300,3120827800,43350,43350,43350,43300,304
20231215,145200,3107649750,43350,43350,43350,43300,103
20231215,145100,3103185700,43350,43350,43350,43350,119
20231215,145000,3098027050,43350,43350,43350,43350,66
20231215,144900,3095165950,43350,43300,43350,43300,1519
20231215,144800,3029393200,43200,43250,43300,43200,1743
20231215,144700,2954041650,43250,43300,43300,43250,114
20231215,144600,2949110450,43300,43300,43300,43250,29
20231215,144500,2947856000,43300,43300,43300,43250,44
20231215,144400,2945952250,43300,43300,43300,43300,1
20231215,144300,2945908950,43250,43300,43300,43250,25
20231215,144200,2944827600,43300,43300,43300,43250,9
20231215,144100,2944438100,43300,43300,43300,43250,7
20231215,144000,2944135150,43250,43250,43250,43250,450
20231215,143900,2924672650,43300,43250,43300,43250,64
20231215,143800,2921904400,43250,43300,43300,43250,20
20231215,143700,2921039350,43300,43300,43300,43250,76
20231215,143600,2917749100,43300,43300,43300,43250,260
20231215,143500,2906491550,43300,43300,43300,43250,21
20231215,143400,2905582650,43300,43250,43300,43250,15
20231215,143300,2904933800,43300,43250,43300,43250,59
20231215,143200,2902381800,43250,43300,43300,43250,91
20231215,143100,2898445500,43300,43250,43300,43250,33
20231215,143000,2897016950,43300,43300,43300,43300,511
20231215,142900,2874890650,43300,43250,43300,43250,17
20231215,142800,2874155150,43300,43300,43300,43300,105
20231215,142700,2869608650,43300,43200,43300,43200,366
20231215,142600,2853791800,43200,43200,43200,43150,60
20231215,142500,2851200750,43200,43200,43200,43200,31
20231215,142400,2849861550,43200,43200,43200,43200,14
20231215,142300,2849256750,43200,43200,43200,43200,48
20231215,142200,2847183150,43200,43200,43200,43200,17
20231215,142100,2846448750,43150,43200,43200,43150,223
20231215,142000,2836819650,43250,43150,43250,43150,95
20231215,141900,2832720100,43150,43150,43150,43150,654
20231215,141800,2804500000,43150,43200,43300,43150,1316
20231215,141700,2747634800,43150,43150,43150,43150,69
20231215,141600,2744657450,43200,43200,43200,43200,63
20231215,141500,2741935850,43150,43200,43200,43150,4
20231215,141400,2741763100,43200,43200,43200,43200,5
20231215,141300,2741547100,43200,43200,43200,43200,2
20231215,141200,2741460700,43200,43200,43200,43150,170
20231215,141100,2734124150,43200,43200,43200,43150,183
20231215,141000,2726223800,43200,43200,43200,43150,277
20231215,140900,2714257500,43150,43200,43200,43150,49
20231215,140800,2712142300,43200,43200,43200,43200,31
20231215,140700,2710803100,43200,43050,43200,43050,13
20231215,140600,2710242300,43050,43150,43150,43050,2000
20231215,140500,2624050950,43200,43300,43300,43200,128
20231215,140400,2618521150,43250,43250,43300,43250,104
20231215,140300,2614018100,43250,43300,43300,43200,2874
20231215,140200,2489757600,43300,43300,43300,43300,1
20231215,140100,2489714300,43300,43300,43300,43300,169
20231215,140000,2482396600,43300,43300,43300,43300,3
20231215,135900,2482266700,43250,43300,43300,43250,452
20231215,135800,2462707400,43300,43300,43300,43300,16
20231215,135700,2462014600,43300,43250,43300,43250,101
20231215,135600,2457646300,43300,43300,43300,43250,33
20231215,135500,2456218350,43300,43300,43300,43300,2
20231215,135400,2456131750,43300,43300,43300,43300,7
20231215,135300,2455828650,43250,43250,43250,43250,4
20231215,135200,2455655650,43250,43300,43300,43250,130
20231215,135100,2450033050,43300,43300,43300,43300,9
20231215,135000,2449643350,43300,43300,43300,43300,6
20231215,134900,2449383550,43300,43250,43300,43250,21
20231215,134800,2448475250,43250,43300,43300,43250,16
20231215,134700,2447783150,43300,43300,43300,43300,5
20231215,134600,2447566650,43300,43300,43300,43300,225
20231215,134500,2437824150,43300,43250,43300,43200,90
20231215,134400,2433933800,43200,43250,43250,43200,10
20231215,134300,2433501650,43300,43300,43300,43250,26
20231215,134200,2432377000,43300,43300,43300,43300,3
20231215,134100,2432247100,43200,43250,43300,43200,50
20231215,134000,2430085600,43300,43250,43300,43250,37
20231215,133900,2428485250,43250,43300,43300,43250,495
20231215,133800,2407076000,43300,43250,43300,43250,11
20231215,133700,2406599750,43250,43300,43300,43250,36
20231215,133600,2405042000,43250,43250,43250,43250,2
20231215,133500,2404955500,43250,43300,43300,43250,28
20231215,133400,2403743350,43300,43300,43300,43250,60
20231215,133300,2401148150,43250,43300,43300,43250,11
20231215,133200,2400672150,43300,43300,43300,43300,19
20231215,133100,2399849450,43300,43250,43300,43250,24
20231215,133000,2398811200,43300,43300,43300,43250,69
20231215,132900,2395826850,43300,43300,43300,43300,37
20231215,132800,2394224750,43250,43300,43300,43250,77
20231215,132700,2390894400,43300,43300,43300,43250,42
20231215,132600,2389076800,43300,43300,43300,43300,210
20231215,132500,2379983800,43300,43300,43300,43300,3
20231215,132400,2379853900,43300,43250,43300,43250,29
20231215,132300,2378599200,43250,43250,43250,43250,34
20231215,132200,2377128700,43300,43300,43300,43300,1
20231215,132100,2377085400,43300,43300,43300,43300,12
20231215,132000,2376565800,43300,43300,43300,43300,9
20231215,131900,2376176100,43250,43300,43300,43250,198
20231215,131800,2367612400,43300,43300,43300,43300,4
20231215,131700,2367439200,43300,43300,43300,43300,1
20231215,131600,2367395900,43300,43300,43300,43300,5
20231215,131500,2367179400,43300,43200,43300,43200,121
20231215,131400,2361952000,43200,43300,43300,43200,854
20231215,131300,2325013900,43250,43300,43300,43250,22
20231215,131200,2324062150,43250,43300,43300,43250,34
20231215,131100,2322591500,43300,43300,43300,43300,28
20231215,131000,2321379100,43300,43300,43300,43300,3
20231215,130900,2321249200,43300,43300,43300,43250,34
20231215,130800,2319778600,43300,43300,43300,43300,6
20231215,130700,2319518800,43300,43300,43300,43300,37
20231215,130600,2317916700,43250,43300,43300,43250,51
20231215,130500,2315710900,43250,43300,43300,43250,22
20231215,130400,2314759300,43250,43300,43300,43250,28
20231215,130300,2313547600,43300,43300,43300,43300,5
20231215,130200,2313331100,43300,43300,43300,43250,15
20231215,130100,2312681650,43250,43250,43300,43250,16
20231215,130000,2311989600,43250,43300,43300,43250,13
20231215,125900,2311427200,43300,43300,43300,43250,74
20231215,125800,2308223050,43300,43250,43300,43250,159
20231215,125700,2301346050,43250,43300,43300,43250,26
20231215,125600,2300221000,43300,43350,43350,43300,56
20231215,125500,2297795900,43350,43350,43350,43350,34
20231215,125400,2296322000,43300,43350,43350,43250,551
20231215,125300,2272464750,43400,43300,43400,43300,425
20231215,125200,2254062050,43300,43350,43400,43300,757
20231215,125100,2221267300,43400,43400,43400,43350,15
20231215,125000,2220616400,43400,43400,43400,43350,26
20231215,124900,2219489050,43400,43400,43400,43350,12
20231215,124800,2218968300,43400,43400,43400,43400,1
20231215,124700,2218924900,43400,43350,43400,43350,121
20231215,124600,2213679500,43400,43400,43400,43400,10
20231215,124500,2213245500,43400,43400,43400,43400,113
20231215,124400,2208341300,43400,43450,43450,43350,216
20231215,124300,2198974150,43400,43450,43500,43400,124
20231215,124200,2193582500,43450,43450,43450,43400,28
20231215,124100,2192365950,43500,43450,43500,43350,52
20231215,124000,2190111350,43500,43500,43500,43500,7
20231215,123900,2189806850,43500,43350,43500,43350,170
20231215,123800,2182437200,43350,43400,43500,43350,6
20231215,123700,2182176900,43500,43400,43500,43400,38
20231215,123600,2180527600,43500,43350,43500,43350,25
20231215,123500,2179443400,43400,43500,43500,43400,3
20231215,123400,2179313000,43400,43400,43500,43400,737
20231215,123300,2147327100,43450,43500,43500,43350,419
20231215,123200,2129162900,43400,43400,43450,43400,317
20231215,123100,2115405050,43500,43400,43500,43400,14
20231215,123000,2114796150,43400,43500,43500,43400,104
20231215,122900,2110282450,43500,43450,43500,43450,34
20231215,122800,2108805100,43450,43400,43450,43350,24
20231215,122700,2107764450,43500,43500,43500,43500,2
20231215,122600,2107677450,43500,43400,43500,43400,11
20231215,122500,2107199250,43400,43350,43500,43350,322
20231215,122400,2093240250,43350,43500,43500,43350,28
20231215,122300,2092025950,43350,43350,43350,43350,1
20231215,122200,2091982600,43500,43350,43500,43350,639
20231215,122100,2064281800,43400,43500,43500,43400,171
20231215,122000,2056860200,43500,43500,43500,43350,1029
20231215,121900,2012198000,43500,43500,43500,43450,24
20231215,121800,2011154050,43500,43450,43500,43400,45
20231215,121700,2009199450,43450,43450,43450,43450,25
20231215,121600,2008113200,43500,43500,43500,43400,110
20231215,121500,2003334600,43500,43500,43500,43400,29
20231215,121400,2002074550,43450,43500,43500,43450,3
20231215,121300,2001944100,43500,43400,43500,43400,55
20231215,121200,1999556800,43400,43500,43500,43400,23
20231215,121100,1998557200,43500,43450,43500,43450,296
20231215,121000,1985695950,43450,43450,43450,43450,1
20231215,120900,1985652500,43450,43450,43450,43450,102
20231215,120800,1981220600,43400,43550,43550,43400,47
20231215,120700,1979179050,43500,43500,43550,43500,203
20231215,120600,1970343450,43550,43500,43550,43500,10
20231215,120500,1969908350,43550,43600,43600,43450,1101
20231215,120400,1922069100,43600,43600,43600,43600,4
20231215,120300,1921894700,43500,43600,43600,43500,39
20231215,120200,1920198100,43600,43600,43600,43500,2821
20231215,120100,1797428050,43650,43650,43650,43650,2
20231215,120000,1797340750,43650,43650,43650,43650,20
20231215,115900,1796467750,43650,43600,43650,43600,13
20231215,115800,1795900700,43650,43650,43650,43600,103
20231215,115700,1791409750,43650,43550,43650,43550,425
20231215,115600,1772879950,43600,43600,43600,43600,10
20231215,115500,1772443950,43600,43550,43600,43550,11
20231215,115400,1771964800,43600,43600,43600,43600,25
20231215,115300,1770874800,43600,43600,43600,43550,10
20231215,115200,1770439150,43600,43600,43600,43600,4
20231215,115100,1770264750,43550,43600,43650,43550,402
20231215,115000,1752741900,43650,43650,43650,43650,28
20231215,114900,1751519700,43700,43600,43700,43600,2440
20231215,114800,1644996450,43600,43600,43600,43600,5
20231215,114700,1644778450,43550,43600,43600,43550,22
20231215,114600,1643819850,43600,43600,43600,43600,5
20231215,114500,1643601850,43600,43600,43600,43550,22
20231215,114400,1642643050,43600,43600,43600,43600,2
20231215,114300,1642555850,43550,43550,43550,43550,108
20231215,114200,1637852450,43600,43600,43600,43600,11
20231215,114100,1637372850,43600,43600,43600,43550,13
20231215,114000,1636806400,43600,43650,43650,43600,209
20231215,113900,1627693950,43650,43600,43650,43600,229
20231215,113800,1617709450,43600,43550,43600,43550,28
20231215,113700,1616489400,43550,43600,43600,43550,99
20231215,113600,1612175300,43600,43600,43600,43600,103
20231215,113500,1607684500,43600,43600,43600,43600,6
20231215,113400,1607422900,43600,43600,43600,43600,2
20231215,113300,1607335700,43550,43650,43650,43550,14
20231215,113200,1606724700,43650,43650,43650,43650,3
20231215,113100,1606593750,43650,43650,43650,43650,13
20231215,113000,1606026300,43500,43600,43600,43500,654
20231215,112900,1577556250,43600,43600,43600,43600,4
20231215,112800,1577381850,43550,43600,43600,43550,18
20231215,112700,1576597850,43600,43550,43600,43550,35
20231215,112600,1575073450,43600,43600,43600,43600,23
20231215,112500,1574070650,43600,43600,43600,43600,19
20231215,112400,1573242250,43600,43600,43600,43600,6
20231215,112300,1572980650,43600,43550,43600,43550,74
20231215,112200,1569757750,43550,43600,43600,43550,528
20231215,112100,1546737550,43600,43650,43650,43600,51
20231215,112000,1544513900,43650,43650,43650,43650,23
20231215,111900,1543509950,43650,43650,43650,43650,5
20231215,111800,1543291700,43650,43650,43650,43650,116
20231215,111700,1538228300,43650,43650,43650,43650,11
20231215,111600,1537748150,43650,43650,43650,43600,228
20231215,111500,1527796450,43650,43650,43650,43650,4
20231215,111400,1527621850,43650,43600,43650,43600,338
20231215,111300,1512868900,43600,43600,43600,43600,0
20231215,111200,1512868900,43600,43600,43600,43600,11
20231215,111100,1512389300,43600,43600,43650,43600,515
20231215,111000,1489935250,43650,43650,43650,43650,6
20231215,110900,1489673350,43650,43650,43650,43650,187
20231215,110800,1481510800,43650,43650,43650,43550,15
20231215,110700,1480856300,43650,43650,43650,43650,12
20231215,110600,1480332500,43650,43600,43650,43600,786
20231215,110500,1446039300,43600,43600,43600,43600,3
20231215,110400,1445908500,43550,43550,43550,43550,25
20231215,110300,1444819750,43550,43550,43550,43550,150
20231215,110200,1438287250,43550,43550,43550,43550,27
20231215,110100,1437111400,43550,43500,43550,43500,302
20231215,110000,1423974300,43500,43550,43550,43500,36
20231215,105900,1422408250,43550,43550,43550,43550,6
20231215,105800,1422146950,43550,43550,43550,43550,4
20231215,105700,1421972750,43550,43550,43550,43450,10
20231215,105600,1421537850,43450,43450,43450,43450,13
20231215,105500,1420973000,43500,43450,43550,43450,3
20231215,105400,1420842500,43450,43500,43500,43450,27
20231215,105300,1419669250,43500,43500,43550,43450,204
20231215,105200,1410803900,43500,43550,43550,43500,24
20231215,105100,1409759700,43500,43500,43550,43500,128
20231215,105000,1404191600,43500,43550,43550,43500,131
20231215,104900,1398490050,43550,43550,43550,43550,46
20231215,104800,1396486750,43550,43550,43550,43550,22
20231215,104700,1395528650,43550,43500,43550,43500,81
20231215,104600,1392003600,43550,43550,43550,43550,0
20231215,104500,1392003600,43550,43550,43550,43550,122
20231215,104400,1386690500,43600,43600,43600,43600,2
20231215,104300,1386603300,43600,43600,43600,43600,0
20231215,104200,1386603300,43600,43600,43600,43600,5
20231215,104100,1386385300,43600,43450,43600,43450,410
20231215,104000,1368569300,43600,43600,43600,43600,10
20231215,103900,1368133300,43450,43650,43650,43450,231
20231215,103800,1358088650,43650,43600,43650,43600,39
20231215,103700,1356386350,43600,43600,43600,43500,130
20231215,103600,1350725650,43600,43550,43600,43500,12
20231215,103500,1350203350,43500,43600,43600,43500,210
20231215,103400,1341067350,43600,43600,43600,43600,58
20231215,103300,1338538550,43600,43500,43600,43500,123
20231215,103200,1333177150,43500,43600,43600,43500,53
20231215,103100,1330866450,43500,43500,43500,43500,61
20231215,103000,1328212950,43450,43500,43500,43450,59
20231215,102900,1325646750,43500,43600,43600,43500,143
20231215,102800,1319425550,43500,43500,43500,43500,66
20231215,102700,1316554550,43500,43450,43500,43450,250
20231215,102600,1305682050,43450,43450,43500,43450,484
20231215,102500,1284652150,43500,43550,43550,43500,447
20231215,102400,1265204650,43500,43550,43550,43500,230
20231215,102300,1255192650,43600,43550,43600,43500,465
20231215,102200,1234961000,43550,43600,43600,43550,846
20231215,102100,1198112650,43600,43600,43600,43550,44
20231215,102000,1196194300,43600,43600,43600,43600,372
20231215,101900,1179975100,43650,43650,43650,43650,48
20231215,101800,1177879900,43600,43600,43600,43600,550
20231215,101700,1153899900,43600,43600,43600,43600,562
20231215,101600,1129396700,43600,43650,43650,43600,226
20231215,101500,1119531950,43650,43650,43650,43650,303
20231215,101400,1106306000,43650,43650,43650,43650,199
20231215,101300,1097619650,43650,43650,43650,43650,2
20231215,101200,1097532350,43650,43650,43650,43600,53
20231215,101100,1095220900,43650,43650,43650,43650,7
20231215,101000,1094915350,43650,43600,43650,43600,162
20231215,100900,1087851100,43600,43600,43600,43600,233
20231215,100800,1077692300,43650,43650,43650,43650,53
20231215,100700,1075378850,43650,43650,43650,43600,11
20231215,100600,1074898800,43600,43650,43650,43600,124
20231215,100500,1069492300,43650,43550,43650,43550,200
20231215,100400,1060770800,43550,43550,43550,43550,46
20231215,100300,1058767500,43550,43550,43550,43550,0
20231215,100200,1058767500,43550,43550,43550,43550,20
20231215,100100,1057896500,43650,43600,43650,43600,98
20231215,100000,1053620050,43650,43650,43650,43650,120
20231215,095900,1048382050,43650,43650,43650,43650,0
20231215,095800,1048382050,43650,43500,43650,43500,115
20231215,095700,1043371300,43650,43600,43650,43500,4091
20231215,095600,865105850,43600,43650,43650,43600,52
20231215,095500,862838550,43650,43600,43650,43550,310
20231215,095400,849330950,43600,43600,43600,43600,1
20231215,095300,849287350,43550,43700,43700,43550,871
20231215,095200,811293000,43700,43700,43700,43700,69
20231215,095100,808277700,43700,43700,43700,43700,62
20231215,095000,805568300,43700,43650,43700,43650,101
20231215,094900,801159300,43700,43800,43800,43700,827
20231215,094800,765009150,43800,43900,43900,43800,260
20231215,094700,753619050,43900,43900,43900,43900,34
20231215,094600,752126450,43950,43950,43950,43950,71
20231215,094500,749006000,43850,43850,43850,43850,75
20231215,094400,745717250,43850,43850,43850,43850,32
20231215,094300,744314050,43800,43800,43850,43800,110
20231215,094200,739495650,43800,43800,43800,43800,15
20231215,094100,738838650,43800,43800,43800,43800,38
20231215,094000,737174250,43800,43950,44000,43750,418
20231215,093900,718830100,43950,43950,43950,43950,8
20231215,093800,718478500,43700,43850,44000,43700,361
20231215,093700,702624450,43750,43700,43750,43650,242
20231215,093600,692059850,43750,44000,44000,43750,229
20231215,093500,682034750,44000,44000,44000,44000,25
20231215,093400,680934750,44000,43800,44000,43800,219
20231215,093300,671316400,43800,43800,43800,43650,531
20231215,093200,648108750,43800,43800,43800,43800,300
20231215,093100,634968750,43950,43950,43950,43950,390
20231215,093000,617828250,43700,43700,43950,43700,309
20231215,092900,604275200,43700,43700,43700,43700,23
20231215,092800,603270100,43700,43750,43750,43700,173
20231215,092700,595709500,43700,43700,43700,43700,12
20231215,092600,595185100,43700,43750,43750,43700,327
20231215,092500,580895150,43650,43700,43700,43650,35
20231215,092400,579367350,43650,43650,43650,43600,110
20231215,092300,574566350,43650,43900,43950,43650,933
20231215,092200,533677000,43900,43850,43900,43850,107
20231215,092100,528979800,43800,43700,43800,43700,23
20231215,092000,527973400,43700,43650,43700,43650,34
20231215,091900,526487750,43650,43500,43650,43500,3021
20231215,091800,395067700,43500,43450,43500,43450,90
20231215,091700,391154250,43500,43550,43550,43500,342
20231215,091600,376275800,43550,43550,43550,43500,344
20231215,091500,361296050,43600,43700,43700,43550,159
20231215,091400,354364150,43550,43750,43800,43550,852
20231215,091300,317201250,43800,43800,43800,43800,86
20231215,091200,313434450,43800,43900,43900,43800,16
20231215,091100,312732150,44000,44000,44000,44000,74
20231215,091000,309476150,44000,43950,44000,43750,300
20231215,090900,296284200,43750,43700,43750,43650,704
20231215,090800,265534150,43700,43850,43850,43700,621
20231215,090700,238345500,43850,43800,43850,43800,343
20231215,090600,223305000,43800,43800,43800,43800,10
20231215,090500,222867000,43750,43750,43750,43750,77
20231215,090400,219498250,43750,43950,43950,43750,945
20231215,090300,178153500,43950,43950,44000,43950,220
20231215,090200,168480000,43700,43700,43700,43700,1574
20231215,090100,99696200,43550,43650,43650,43550,1973
20231215,090000,13628100,43700,43650,43700,43650,312
Reference in New Issue Copy Permalink