ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/111380/min/candle-20231221.csv

671 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
20231221,200800,1974431850,20950,20950,20950,20950,2073
20231221,200700,1974431850,20950,20950,20950,20950,0
20231221,200600,1974431850,20950,20950,20950,20950,0
20231221,200500,1974431850,20950,20950,20950,20950,0
20231221,200400,1974431850,20950,20950,20950,20950,0
20231221,200300,1974431850,20950,20950,20950,20950,0
20231221,200200,1974431850,20950,20950,20950,20950,0
20231221,200100,1974431850,20950,20950,20950,20950,0
20231221,200000,1974431850,20950,20950,20950,20950,0
20231221,195900,1974431850,20950,20950,20950,20950,0
20231221,195800,1974431850,20950,20950,20950,20950,0
20231221,195700,1974431850,20950,20950,20950,20950,0
20231221,195600,1974431850,20950,20950,20950,20950,0
20231221,195500,1974431850,20950,20950,20950,20950,0
20231221,195400,1974431850,20950,20950,20950,20950,0
20231221,195300,1974431850,20950,20950,20950,20950,0
20231221,195200,1974431850,20950,20950,20950,20950,0
20231221,195100,1974431850,20950,20950,20950,20950,0
20231221,195000,1974431850,20950,20950,20950,20950,0
20231221,194900,1974431850,20950,20950,20950,20950,0
20231221,194800,1974431850,20950,20950,20950,20950,0
20231221,194700,1974431850,20950,20950,20950,20950,0
20231221,194600,1974431850,20950,20950,20950,20950,0
20231221,194500,1974431850,20950,20950,20950,20950,0
20231221,194400,1974431850,20950,20950,20950,20950,0
20231221,194300,1974431850,20950,20950,20950,20950,0
20231221,194200,1974431850,20950,20950,20950,20950,0
20231221,194100,1974431850,20950,20950,20950,20950,0
20231221,194000,1974431850,20950,20950,20950,20950,0
20231221,193900,1974431850,20950,20950,20950,20950,0
20231221,193800,1974431850,20950,20950,20950,20950,2073
20231221,193700,1974431850,20950,20950,20950,20950,0
20231221,193600,1974431850,20950,20950,20950,20950,0
20231221,193500,1974431850,20950,20950,20950,20950,0
20231221,193400,1974431850,20950,20950,20950,20950,0
20231221,193300,1974431850,20950,20950,20950,20950,0
20231221,193200,1974431850,20950,20950,20950,20950,0
20231221,193100,1974431850,20950,20950,20950,20950,0
20231221,193000,1974431850,20950,20950,20950,20950,0
20231221,192900,1974431850,20950,20950,20950,20950,0
20231221,192800,1974431850,20950,20950,20950,20950,0
20231221,192700,1974431850,20950,20950,20950,20950,0
20231221,192600,1974431850,20950,20950,20950,20950,0
20231221,192500,1974431850,20950,20950,20950,20950,0
20231221,192400,1974431850,20950,20950,20950,20950,0
20231221,192300,1974431850,20950,20950,20950,20950,0
20231221,192200,1974431850,20950,20950,20950,20950,0
20231221,192100,1974431850,20950,20950,20950,20950,0
20231221,192000,1974431850,20950,20950,20950,20950,0
20231221,191900,1974431850,20950,20950,20950,20950,0
20231221,191800,1974431850,20950,20950,20950,20950,0
20231221,191700,1974431850,20950,20950,20950,20950,0
20231221,191600,1974431850,20950,20950,20950,20950,0
20231221,191500,1974431850,20950,20950,20950,20950,0
20231221,191400,1974431850,20950,20950,20950,20950,0
20231221,191300,1974431850,20950,20950,20950,20950,0
20231221,191200,1974431850,20950,20950,20950,20950,0
20231221,191100,1974431850,20950,20950,20950,20950,0
20231221,191000,1974431850,20950,20950,20950,20950,0
20231221,190900,1974431850,20950,20950,20950,20950,0
20231221,190800,1974431850,20950,20950,20950,20950,2073
20231221,190700,1974431850,20950,20950,20950,20950,0
20231221,190600,1974431850,20950,20950,20950,20950,0
20231221,190500,1974431850,20950,20950,20950,20950,0
20231221,190400,1974431850,20950,20950,20950,20950,0
20231221,190300,1974431850,20950,20950,20950,20950,0
20231221,190200,1974431850,20950,20950,20950,20950,0
20231221,190100,1974431850,20950,20950,20950,20950,0
20231221,190000,1974431850,20950,20950,20950,20950,0
20231221,185900,1974431850,20950,20950,20950,20950,0
20231221,185800,1974431850,20950,20950,20950,20950,0
20231221,185700,1974431850,20950,20950,20950,20950,0
20231221,185600,1974431850,20950,20950,20950,20950,0
20231221,185500,1974431850,20950,20950,20950,20950,0
20231221,185400,1974431850,20950,20950,20950,20950,0
20231221,185300,1974431850,20950,20950,20950,20950,0
20231221,185200,1974431850,20950,20950,20950,20950,0
20231221,185100,1974431850,20950,20950,20950,20950,0
20231221,185000,1974431850,20950,20950,20950,20950,0
20231221,184900,1974431850,20950,20950,20950,20950,0
20231221,184800,1974431850,20950,20950,20950,20950,0
20231221,184700,1974431850,20950,20950,20950,20950,0
20231221,184600,1974431850,20950,20950,20950,20950,0
20231221,184500,1974431850,20950,20950,20950,20950,0
20231221,184400,1974431850,20950,20950,20950,20950,0
20231221,184300,1974431850,20950,20950,20950,20950,0
20231221,184200,1974431850,20950,20950,20950,20950,0
20231221,184100,1974431850,20950,20950,20950,20950,0
20231221,184000,1974431850,20950,20950,20950,20950,0
20231221,183900,1974431850,20950,20950,20950,20950,0
20231221,183800,1974431850,20950,20950,20950,20950,2073
20231221,183700,1974431850,20950,20950,20950,20950,0
20231221,183600,1974431850,20950,20950,20950,20950,0
20231221,183500,1974431850,20950,20950,20950,20950,0
20231221,183400,1974431850,20950,20950,20950,20950,0
20231221,183300,1974431850,20950,20950,20950,20950,0
20231221,183200,1974431850,20950,20950,20950,20950,0
20231221,183100,1974431850,20950,20950,20950,20950,0
20231221,183000,1974431850,20950,20950,20950,20950,0
20231221,182900,1974431850,20950,20950,20950,20950,0
20231221,182800,1974431850,20950,20950,20950,20950,0
20231221,182700,1974431850,20950,20950,20950,20950,0
20231221,182600,1974431850,20950,20950,20950,20950,0
20231221,182500,1974431850,20950,20950,20950,20950,0
20231221,182400,1974431850,20950,20950,20950,20950,0
20231221,182300,1974431850,20950,20950,20950,20950,0
20231221,182200,1974431850,20950,20950,20950,20950,0
20231221,182100,1974431850,20950,20950,20950,20950,0
20231221,182000,1974431850,20950,20950,20950,20950,0
20231221,181900,1974431850,20950,20950,20950,20950,0
20231221,181800,1974431850,20950,20950,20950,20950,0
20231221,181700,1974431850,20950,20950,20950,20950,0
20231221,181600,1974431850,20950,20950,20950,20950,0
20231221,181500,1974431850,20950,20950,20950,20950,0
20231221,181400,1974431850,20950,20950,20950,20950,0
20231221,181300,1974431850,20950,20950,20950,20950,0
20231221,181200,1974431850,20950,20950,20950,20950,0
20231221,181100,1974431850,20950,20950,20950,20950,0
20231221,181000,1974431850,20950,20950,20950,20950,0
20231221,180900,1974431850,20950,20950,20950,20950,0
20231221,180800,1974431850,20950,20950,20950,20950,2073
20231221,180700,1974431850,20950,20950,20950,20950,0
20231221,180600,1974431850,20950,20950,20950,20950,0
20231221,180500,1974431850,20950,20950,20950,20950,0
20231221,180400,1974431850,20950,20950,20950,20950,0
20231221,180300,1974431850,20950,20950,20950,20950,0
20231221,180200,1974431850,20950,20950,20950,20950,0
20231221,180100,1974431850,20950,20950,20950,20950,0
20231221,180000,1974431850,20950,20950,20950,20950,0
20231221,175900,1974431850,20950,20950,20950,20950,0
20231221,175800,1974431850,20950,20950,20950,20950,0
20231221,175700,1974431850,20950,20950,20950,20950,0
20231221,175600,1974431850,20950,20950,20950,20950,0
20231221,175500,1974431850,20950,20950,20950,20950,0
20231221,175400,1974431850,20950,20950,20950,20950,0
20231221,175300,1974431850,20950,20950,20950,20950,0
20231221,175200,1974431850,20950,20950,20950,20950,0
20231221,175100,1974431850,20950,20950,20950,20950,0
20231221,175000,1974431850,20950,20950,20950,20950,0
20231221,174900,1974431850,20950,20950,20950,20950,0
20231221,174800,1974431850,20950,20950,20950,20950,0
20231221,174700,1974431850,20950,20950,20950,20950,0
20231221,174600,1974431850,20950,20950,20950,20950,0
20231221,174500,1974431850,20950,20950,20950,20950,0
20231221,174400,1974431850,20950,20950,20950,20950,0
20231221,174300,1974431850,20950,20950,20950,20950,0
20231221,174200,1974431850,20950,20950,20950,20950,0
20231221,174100,1974431850,20950,20950,20950,20950,0
20231221,174000,1974431850,20950,20950,20950,20950,0
20231221,173900,1974431850,20950,20950,20950,20950,0
20231221,173800,1974431850,20950,20950,20950,20950,2073
20231221,173700,1974431850,20950,20950,20950,20950,0
20231221,173600,1974431850,20950,20950,20950,20950,0
20231221,173500,1974431850,20950,20950,20950,20950,0
20231221,173400,1974431850,20950,20950,20950,20950,0
20231221,173300,1974431850,20950,20950,20950,20950,0
20231221,173200,1974431850,20950,20950,20950,20950,0
20231221,173100,1974431850,20950,20950,20950,20950,0
20231221,173000,1974431850,20950,20950,20950,20950,0
20231221,172900,1974431850,20950,20950,20950,20950,0
20231221,172800,1974431850,20950,20950,20950,20950,0
20231221,172700,1974431850,20950,20950,20950,20950,0
20231221,172600,1974431850,20950,20950,20950,20950,0
20231221,172500,1974431850,20950,20950,20950,20950,0
20231221,172400,1974431850,20950,20950,20950,20950,0
20231221,172300,1974431850,20950,20950,20950,20950,0
20231221,172200,1974431850,20950,20950,20950,20950,0
20231221,172100,1974431850,20950,20950,20950,20950,0
20231221,172000,1974431850,20950,20950,20950,20950,0
20231221,171900,1974431850,20950,20950,20950,20950,0
20231221,171800,1974431850,20950,20950,20950,20950,0
20231221,171700,1974431850,20950,20950,20950,20950,0
20231221,171600,1974431850,20950,20950,20950,20950,0
20231221,171500,1974431850,20950,20950,20950,20950,0
20231221,171400,1974431850,20950,20950,20950,20950,0
20231221,171300,1974431850,20950,20950,20950,20950,0
20231221,171200,1974431850,20950,20950,20950,20950,0
20231221,171100,1974431850,20950,20950,20950,20950,0
20231221,171000,1974431850,20950,20950,20950,20950,0
20231221,170900,1974431850,20950,20950,20950,20950,0
20231221,170800,1974431850,20950,20950,20950,20950,2073
20231221,170700,1974431850,20950,20950,20950,20950,0
20231221,170600,1974431850,20950,20950,20950,20950,0
20231221,170500,1974431850,20950,20950,20950,20950,0
20231221,170400,1974431850,20950,20950,20950,20950,0
20231221,170300,1974431850,20950,20950,20950,20950,0
20231221,170200,1974431850,20950,20950,20950,20950,0
20231221,170100,1974431850,20950,20950,20950,20950,0
20231221,170000,1974431850,20950,20950,20950,20950,0
20231221,165900,1974431850,20950,20950,20950,20950,0
20231221,165800,1974431850,20950,20950,20950,20950,0
20231221,165700,1974431850,20950,20950,20950,20950,0
20231221,165600,1974431850,20950,20950,20950,20950,0
20231221,165500,1974431850,20950,20950,20950,20950,0
20231221,165400,1974431850,20950,20950,20950,20950,0
20231221,165300,1974431850,20950,20950,20950,20950,0
20231221,165200,1974431850,20950,20950,20950,20950,0
20231221,165100,1974431850,20950,20950,20950,20950,0
20231221,165000,1974431850,20950,20950,20950,20950,0
20231221,164900,1974431850,20950,20950,20950,20950,0
20231221,164800,1974431850,20950,20950,20950,20950,0
20231221,164700,1974431850,20950,20950,20950,20950,0
20231221,164600,1974431850,20950,20950,20950,20950,0
20231221,164500,1974431850,20950,20950,20950,20950,0
20231221,164400,1974431850,20950,20950,20950,20950,0
20231221,164300,1974431850,20950,20950,20950,20950,0
20231221,164200,1974431850,20950,20950,20950,20950,0
20231221,164100,1974431850,20950,20950,20950,20950,0
20231221,164000,1974431850,20950,20950,20950,20950,0
20231221,163900,1974431850,20950,20950,20950,20950,0
20231221,163800,1974431850,20950,20950,20950,20950,2073
20231221,163700,1974431850,20950,20950,20950,20950,0
20231221,163600,1974431850,20950,20950,20950,20950,0
20231221,163500,1974431850,20950,20950,20950,20950,0
20231221,163400,1974431850,20950,20950,20950,20950,0
20231221,163300,1974431850,20950,20950,20950,20950,0
20231221,163200,1974431850,20950,20950,20950,20950,0
20231221,163100,1974431850,20950,20950,20950,20950,0
20231221,163000,1974431850,20950,20950,20950,20950,0
20231221,162900,1974431850,20950,20950,20950,20950,0
20231221,162800,1974431850,20950,20950,20950,20950,0
20231221,162700,1974431850,20950,20950,20950,20950,0
20231221,162600,1974431850,20950,20950,20950,20950,0
20231221,162500,1974431850,20950,20950,20950,20950,0
20231221,162400,1974431850,20950,20950,20950,20950,0
20231221,162300,1974431850,20950,20950,20950,20950,0
20231221,162200,1974431850,20950,20950,20950,20950,0
20231221,162100,1974431850,20950,20950,20950,20950,0
20231221,162000,1974431850,20950,20950,20950,20950,0
20231221,161900,1974431850,20950,20950,20950,20950,0
20231221,161800,1974431850,20950,20950,20950,20950,0
20231221,161700,1974431850,20950,20950,20950,20950,0
20231221,161600,1974431850,20950,20950,20950,20950,0
20231221,161500,1974431850,20950,20950,20950,20950,0
20231221,161400,1974431850,20950,20950,20950,20950,0
20231221,161300,1974431850,20950,20950,20950,20950,0
20231221,161200,1974431850,20950,20950,20950,20950,0
20231221,161100,1974431850,20950,20950,20950,20950,0
20231221,161000,1974431850,20950,20950,20950,20950,0
20231221,160900,1974431850,20950,20950,20950,20950,0
20231221,160800,1974431850,20950,20950,20950,20950,2073
20231221,160700,1974431850,20950,20950,20950,20950,0
20231221,160600,1974431850,20950,20950,20950,20950,0
20231221,160500,1974431850,20950,20950,20950,20950,0
20231221,160400,1974431850,20950,20950,20950,20950,0
20231221,160300,1974431850,20950,20950,20950,20950,0
20231221,160200,1974431850,20950,20950,20950,20950,0
20231221,160100,1974431850,20950,20950,20950,20950,0
20231221,160000,1974431850,20950,20950,20950,20950,0
20231221,155900,1974431850,20950,20950,20950,20950,0
20231221,155800,1974431850,20950,20950,20950,20950,0
20231221,155700,1974431850,20950,20950,20950,20950,0
20231221,155600,1974431850,20950,20950,20950,20950,0
20231221,155500,1974431850,20950,20950,20950,20950,0
20231221,155400,1974431850,20950,20950,20950,20950,0
20231221,155300,1974431850,20950,20950,20950,20950,0
20231221,155200,1974431850,20950,20950,20950,20950,0
20231221,155100,1974431850,20950,20950,20950,20950,0
20231221,155000,1974431850,20950,20950,20950,20950,0
20231221,154900,1974431850,20950,20950,20950,20950,0
20231221,154800,1974431850,20950,20950,20950,20950,0
20231221,154700,1974431850,20950,20950,20950,20950,0
20231221,154600,1974431850,20950,20950,20950,20950,0
20231221,154500,1974431850,20950,20950,20950,20950,0
20231221,154400,1974431850,20950,20950,20950,20950,0
20231221,154300,1974431850,20950,20950,20950,20950,0
20231221,154200,1974431850,20950,20950,20950,20950,0
20231221,154100,1974431850,20950,20950,20950,20950,0
20231221,154000,1974431850,20950,20950,20950,20950,0
20231221,153900,1974431850,20950,20950,20950,20950,0
20231221,153800,1974431850,20950,20950,20950,20950,2073
20231221,153700,1974431850,20950,20950,20950,20950,0
20231221,153600,1974431850,20950,20950,20950,20950,0
20231221,153500,1974431850,20950,20950,20950,20950,0
20231221,153400,1974431850,20950,20950,20950,20950,0
20231221,153300,1974431850,20950,20950,20950,20950,0
20231221,153200,1974431850,20950,20950,20950,20950,0
20231221,153100,1974431850,20950,20950,20950,20950,0
20231221,153000,1974431850,20950,20950,20950,20950,2073
20231221,152900,1931002500,20950,20950,20950,20950,0
20231221,152800,1931002500,20950,20950,20950,20950,0
20231221,152700,1931002500,20950,20950,20950,20950,0
20231221,152600,1931002500,20950,20950,20950,20950,0
20231221,152500,1931002500,20950,20950,20950,20950,0
20231221,152400,1931002500,20950,20950,20950,20950,0
20231221,152300,1931002500,20950,20950,20950,20950,0
20231221,152200,1931002500,20950,20950,20950,20950,0
20231221,152100,1931002500,20950,20950,20950,20950,0
20231221,152000,1931002500,20950,20950,20950,20950,0
20231221,151900,1931002500,20950,21050,21050,20950,295
20231221,151800,1924815300,21050,21000,21050,21000,113
20231221,151700,1922440800,21000,20950,21000,20950,1260
20231221,151600,1896040150,20950,21000,21000,20950,413
20231221,151500,1887382350,21000,21000,21000,20950,1528
20231221,151400,1855294400,21000,21050,21050,21000,576
20231221,151300,1843192600,21100,21100,21100,21100,1
20231221,151200,1843171500,21100,21050,21100,21050,380
20231221,151100,1835172350,21100,21100,21100,21100,20
20231221,151000,1834750350,21100,21100,21100,21050,78
20231221,150900,1833108300,21100,21050,21100,21050,178
20231221,150800,1829361150,21050,21000,21050,21000,147
20231221,150700,1826266850,21000,21050,21050,21000,5
20231221,150600,1826161800,21050,21000,21050,21000,101
20231221,150500,1824040750,21000,21000,21050,21000,103
20231221,150400,1821875750,21050,21050,21050,21050,38
20231221,150300,1821075850,21050,21000,21050,21000,20
20231221,150200,1820655350,21000,21000,21000,21000,730
20231221,150100,1805325350,21000,21050,21050,21000,740
20231221,150000,1789759950,21050,21050,21050,21050,628
20231221,145900,1776540550,21050,21000,21050,21000,553
20231221,145800,1764901900,21000,21000,21000,21000,236
20231221,145700,1759945900,21000,21000,21050,21000,206
20231221,145600,1755617550,21050,21100,21100,21050,1063
20231221,145500,1733241350,21050,21100,21100,21050,9
20231221,145400,1733051850,21100,21100,21100,21050,27
20231221,145300,1732483300,21100,21100,21100,21100,141
20231221,145200,1729508200,21150,21100,21150,21100,7
20231221,145100,1729360400,21050,21100,21100,21050,102
20231221,145000,1727211750,21100,21150,21150,21100,9
20231221,144900,1727021600,21150,21050,21150,21050,55
20231221,144800,1725863650,21050,21050,21050,21050,22
20231221,144700,1725400550,21050,21150,21150,21050,49
20231221,144600,1724367200,21150,21150,21150,21150,0
20231221,144500,1724367200,21150,21150,21150,21150,4
20231221,144400,1724282600,21150,21100,21150,21100,32
20231221,144300,1723607300,21150,21100,21150,21100,509
20231221,144200,1712867350,21050,21050,21050,21050,4
20231221,144100,1712783150,21100,21100,21100,21100,0
20231221,144000,1712783150,21100,21100,21100,21100,82
20231221,143900,1711052950,21100,21100,21100,21100,21
20231221,143800,1710609850,21100,21100,21100,21100,13
20231221,143700,1710335550,21100,21100,21100,21100,51
20231221,143600,1709259450,21100,21100,21100,21100,171
20231221,143500,1705651350,21150,21150,21150,21150,2
20231221,143400,1705609050,21150,21100,21150,21100,101
20231221,143300,1703477900,21100,21100,21100,21100,0
20231221,143200,1703477900,21100,21100,21100,21100,4
20231221,143100,1703393500,21100,21100,21100,21100,23
20231221,143000,1702908200,21100,21100,21100,21100,0
20231221,142900,1702908200,21100,21100,21100,21100,60
20231221,142800,1701642200,21100,21100,21100,21100,0
20231221,142700,1701642200,21100,21100,21100,21100,2
20231221,142600,1701600000,21100,21100,21100,21100,0
20231221,142500,1701600000,21100,21100,21100,21100,118
20231221,142400,1699110200,21200,21200,21200,21200,4
20231221,142300,1699025400,21200,21100,21200,21100,7
20231221,142200,1698877300,21150,21150,21150,21150,1
20231221,142100,1698856150,21200,21200,21200,21200,1
20231221,142000,1698834950,21000,21000,21000,21000,0
20231221,141900,1698834950,21000,21100,21100,21000,2403
20231221,141800,1648262900,21100,21100,21100,21100,0
20231221,141700,1648262900,21100,21150,21150,21100,27
20231221,141600,1647692650,21150,21150,21150,21150,66
20231221,141500,1646296750,21150,21150,21150,21150,75
20231221,141400,1644710500,21150,21150,21150,21150,27
20231221,141300,1644139450,21150,21150,21150,21150,21
20231221,141200,1643695300,21150,21200,21200,21150,892
20231221,141100,1624828000,21200,21200,21200,21200,17
20231221,141000,1624467600,21200,21200,21200,21200,18
20231221,140900,1624086000,21150,21150,21150,21150,100
20231221,140800,1621971000,21200,21200,21200,21200,50
20231221,140700,1620911000,21200,21200,21200,21200,0
20231221,140600,1620911000,21200,21200,21200,21200,0
20231221,140500,1620911000,21200,21200,21200,21200,0
20231221,140400,1620911000,21200,21200,21200,21200,38
20231221,140300,1620105400,21200,21200,21200,21200,1
20231221,140200,1620084200,21150,21200,21200,21150,123
20231221,140100,1617476700,21200,21150,21200,21150,273
20231221,140000,1611689150,21150,21150,21150,21150,1
20231221,135900,1611668000,21150,21150,21150,21150,1
20231221,135800,1611646850,21150,21150,21150,21150,11
20231221,135700,1611414200,21200,21200,21200,21200,2
20231221,135600,1611371800,21200,21200,21200,21200,110
20231221,135500,1609039800,21250,21250,21250,21250,2
20231221,135400,1608997300,21200,21200,21200,21200,475
20231221,135300,1598927300,21250,21250,21250,21250,4
20231221,135200,1598842300,21200,21200,21200,21200,27
20231221,135100,1598269900,21200,21250,21250,21200,447
20231221,135000,1588793450,21200,21200,21200,21200,410
20231221,134900,1580101450,21200,21200,21200,21200,43
20231221,134800,1579189850,21250,21200,21250,21200,486
20231221,134700,1568886300,21150,21150,21150,21150,21
20231221,134600,1568442150,21200,21150,21200,21150,284
20231221,134500,1562423800,21150,21150,21150,21150,0
20231221,134400,1562423800,21150,21250,21250,21150,4
20231221,134300,1562338950,21300,21300,21300,21300,0
20231221,134200,1562338950,21300,21200,21300,21200,7
20231221,134100,1562189950,21300,21300,21300,21300,0
20231221,134000,1562189950,21300,21300,21300,21300,10
20231221,133900,1561976950,21250,21250,21300,21250,445
20231221,133800,1552520600,21250,21250,21250,21250,587
20231221,133700,1540046850,21100,21150,21200,21100,592
20231221,133600,1527530450,21100,21100,21100,21100,10
20231221,133500,1527319450,21150,21150,21150,21150,0
20231221,133400,1527319450,21150,21150,21150,21150,18
20231221,133300,1526938750,21150,21200,21200,21150,13
20231221,133200,1526663250,21200,21200,21200,21150,17
20231221,133100,1526303000,21150,21100,21150,21100,602
20231221,133000,1513570950,21150,21100,21150,21100,134
20231221,132900,1510743500,21100,21100,21100,21100,247
20231221,132800,1505531800,21100,21100,21100,21100,150
20231221,132700,1502366800,21050,21050,21050,21050,10
20231221,132600,1502156300,21100,21050,21100,21050,49
20231221,132500,1501123900,21100,21050,21100,21050,42
20231221,132400,1500239750,21050,21050,21050,21050,129
20231221,132300,1497524300,21050,21050,21050,21050,371
20231221,132200,1489714750,21100,21050,21100,21050,114
20231221,132100,1487314900,21100,21050,21100,21050,6
20231221,132000,1487188550,21100,21100,21100,21100,148
20231221,131900,1484065750,21100,21100,21100,21100,61
20231221,131800,1482778650,21100,21100,21100,21100,4
20231221,131700,1482694250,21100,21100,21100,21050,37
20231221,131600,1481915200,21100,21100,21100,21100,164
20231221,131500,1478454800,21050,21050,21050,21050,42
20231221,131400,1477570700,21050,21050,21050,21050,3
20231221,131300,1477507550,21050,21050,21050,21050,7
20231221,131200,1477360200,21100,21100,21100,21100,1
20231221,131100,1477339100,21100,21100,21100,21100,0
20231221,131000,1477339100,21100,21100,21100,21100,1
20231221,130900,1477318000,21100,21100,21100,21100,5
20231221,130800,1477212500,21100,21100,21100,21100,0
20231221,130700,1477212500,21100,21100,21100,21100,36
20231221,130600,1476452900,21150,21150,21150,21150,5
20231221,130500,1476347150,21150,21150,21150,21150,22
20231221,130400,1475881850,21150,21150,21150,21150,5
20231221,130300,1475776100,21150,21150,21150,21150,0
20231221,130200,1475776100,21150,21150,21150,21150,2
20231221,130100,1475733800,21050,21050,21050,21050,106
20231221,130000,1473502500,21050,21050,21050,21000,27
20231221,125900,1472935150,21050,21050,21050,21050,387
20231221,125800,1464788800,21000,21000,21000,21000,65
20231221,125700,1463423800,21000,21000,21000,21000,2
20231221,125600,1463381800,21000,21000,21000,21000,0
20231221,125500,1463381800,21000,21000,21000,21000,200
20231221,125400,1459181800,21050,21050,21050,21050,5
20231221,125300,1459076550,20950,21050,21050,20950,4
20231221,125200,1458992550,21050,21050,21050,21050,237
20231221,125100,1454003700,21050,20950,21050,20950,2
20231221,125000,1453961700,20950,20950,20950,20950,881
20231221,124900,1435504750,20950,20950,20950,20950,2
20231221,124800,1435462850,21000,21000,21000,21000,1145
20231221,124700,1411417850,21050,21050,21050,21050,276
20231221,124600,1405608050,21050,21050,21050,21050,0
20231221,124500,1405608050,21050,21050,21050,21050,0
20231221,124400,1405608050,21050,21050,21050,21050,2
20231221,124300,1405565950,21050,21100,21100,21050,1084
20231221,124200,1382693600,21100,21100,21100,21100,130
20231221,124100,1379950600,21150,21100,21150,21100,61
20231221,124000,1378661500,21150,21150,21150,21150,0
20231221,123900,1378661500,21150,21150,21150,21150,0
20231221,123800,1378661500,21150,21150,21150,21150,21
20231221,123700,1378217350,21100,21100,21100,21100,1
20231221,123600,1378196250,21100,21100,21100,21100,597
20231221,123500,1365599550,21100,21100,21100,21100,45
20231221,123400,1364650050,21100,21000,21100,21000,52
20231221,123300,1363557450,21000,21100,21100,21000,67
20231221,123200,1362147750,20950,21100,21100,20950,2515
20231221,123100,1309321250,21100,21100,21100,21100,528
20231221,123000,1298180450,21150,21150,21150,21150,824
20231221,122900,1280752850,21200,21200,21200,21200,30
20231221,122800,1280116850,21200,21200,21200,21200,2
20231221,122700,1280074450,21200,21200,21200,21200,6
20231221,122600,1279947250,21200,21200,21200,21200,69
20231221,122500,1278484450,21200,21200,21200,21200,0
20231221,122400,1278484450,21200,21250,21250,21200,216
20231221,122300,1273902750,21250,21200,21250,21200,21
20231221,122200,1273457050,21200,21200,21200,21200,24
20231221,122100,1272948250,21200,21200,21200,21200,22
20231221,122000,1272481850,21200,21200,21200,21200,79
20231221,121900,1270807050,21200,21200,21200,21200,0
20231221,121800,1270807050,21200,21200,21200,21200,5
20231221,121700,1270701050,21200,21200,21200,21200,5
20231221,121600,1270595050,21200,21200,21200,21200,11
20231221,121500,1270361850,21200,21200,21200,21200,37
20231221,121400,1269577450,21200,21200,21200,21200,1
20231221,121300,1269556250,21200,21200,21200,21200,0
20231221,121200,1269556250,21200,21200,21200,21200,11
20231221,121100,1269323050,21200,21250,21250,21200,12
20231221,121000,1269068150,21150,21150,21150,21150,0
20231221,120900,1269068150,21150,21150,21150,21150,25
20231221,120800,1268539400,21150,21150,21150,21150,50
20231221,120700,1267481900,21250,21150,21250,21150,20
20231221,120600,1267058350,21200,21200,21200,21150,11
20231221,120500,1266825400,21200,21200,21200,21200,185
20231221,120400,1262903400,21200,21200,21200,21200,0
20231221,120300,1262903400,21200,21200,21200,21200,38
20231221,120200,1262097800,21250,21250,21250,21250,1
20231221,120100,1262076550,21250,21250,21250,21250,25
20231221,120000,1261545300,21250,21250,21250,21250,25
20231221,115900,1261014050,21250,21250,21250,21250,0
20231221,115800,1261014050,21250,21250,21250,21250,6
20231221,115700,1260886550,21250,21250,21250,21250,0
20231221,115600,1260886550,21250,21200,21250,21200,30
20231221,115500,1260250050,21200,21200,21200,21200,167
20231221,115400,1256709650,21200,21200,21200,21200,633
20231221,115300,1243290050,21200,21200,21200,21200,70
20231221,115200,1241806050,21250,21250,21250,21250,0
20231221,115100,1241806050,21250,21250,21250,21250,0
20231221,115000,1241806050,21250,21250,21250,21250,1
20231221,114900,1241784800,21250,21250,21250,21250,0
20231221,114800,1241784800,21250,21200,21250,21200,50
20231221,114700,1240724300,21250,21250,21250,21250,0
20231221,114600,1240724300,21250,21250,21250,21250,20
20231221,114500,1240299300,21250,21250,21250,21250,0
20231221,114400,1240299300,21250,21250,21250,21250,148
20231221,114300,1237154300,21250,21250,21250,21250,30
20231221,114200,1236516800,21250,21250,21250,21250,127
20231221,114100,1233818050,21300,21300,21300,21300,0
20231221,114000,1233818050,21300,21300,21300,21300,0
20231221,113900,1233818050,21300,21300,21300,21300,0
20231221,113800,1233818050,21300,21300,21300,21250,209
20231221,113700,1229369300,21250,21250,21250,21250,2
20231221,113600,1229326800,21250,21250,21250,21250,0
20231221,113500,1229326800,21250,21200,21300,21200,421
20231221,113400,1220400500,21200,21250,21250,21200,22
20231221,113300,1219933800,21250,21250,21250,21250,200
20231221,113200,1215683800,21250,21250,21250,21250,16
20231221,113100,1215343800,21250,21300,21300,21250,557
20231221,113000,1203497750,21350,21350,21350,21350,0
20231221,112900,1203497750,21350,21300,21350,21300,116
20231221,112800,1201026900,21350,21350,21350,21350,5
20231221,112700,1200920150,21350,21300,21350,21300,17
20231221,112600,1200557750,21300,21350,21350,21300,16
20231221,112500,1200216850,21350,21400,21400,21350,4
20231221,112400,1200131350,21400,21300,21400,21300,23
20231221,112300,1199640650,21300,21300,21300,21300,0
20231221,112200,1199640650,21300,21300,21300,21300,1
20231221,112100,1199619350,21400,21350,21400,21350,2
20231221,112000,1199576600,21300,21300,21300,21300,5
20231221,111900,1199470100,21300,21300,21300,21300,13
20231221,111800,1199193200,21300,21300,21300,21300,232
20231221,111700,1194251600,21300,21300,21300,21300,130
20231221,111600,1191482600,21300,21300,21300,21250,552
20231221,111500,1179725050,21350,21350,21350,21350,250
20231221,111400,1174387550,21400,21350,21400,21350,272
20231221,111300,1168572600,21400,21400,21400,21400,42
20231221,111200,1167673800,21450,21400,21450,21400,102
20231221,111100,1165490950,21400,21400,21400,21400,115
20231221,111000,1163029950,21400,21450,21450,21400,87
20231221,110900,1161168100,21400,21400,21400,21400,17
20231221,110800,1160804300,21400,21400,21400,21400,399
20231221,110700,1152265700,21300,21450,21450,21300,765
20231221,110600,1135914150,21500,21500,21550,21500,204
20231221,110500,1131528050,21550,21650,21650,21550,315
20231221,110400,1124734850,21650,21600,21650,21600,1500
20231221,110300,1092287700,21600,21650,21650,21600,514
20231221,110200,1081174650,21650,21550,21650,21550,1377
20231221,110100,1051468100,21500,21550,21550,21500,133
20231221,110000,1048605150,21550,21450,21550,21350,1202
20231221,105900,1022774200,21500,21450,21500,21450,275
20231221,105800,1016864900,21350,21500,21500,21350,58
20231221,105700,1015622800,21550,21350,21550,21350,1693
20231221,105600,979241650,21250,21300,21400,21250,387
20231221,105500,970976250,21250,21550,21550,21250,824
20231221,105400,953343550,21550,21500,21550,21500,1247
20231221,105300,926499700,21550,21450,21550,21450,1652
20231221,105200,891005300,21450,21450,21450,21400,95
20231221,105100,888968550,21450,21300,21450,21300,1406
20231221,105000,858842300,21400,21350,21400,21350,275
20231221,104900,852958300,21250,21400,21400,21250,126
20231221,104800,850271050,21400,21300,21400,21300,1261
20231221,104700,823317150,21300,21300,21350,21300,327
20231221,104600,816339450,21300,21350,21350,21300,465
20231221,104500,806415900,21350,21300,21400,21300,1129
20231221,104400,782309150,21300,21250,21350,21250,776
20231221,104300,765775550,21300,21300,21350,21250,55
20231221,104200,764605600,21350,21250,21400,21250,1268
20231221,104100,737517500,21250,21200,21300,21200,323
20231221,104000,730655300,21200,21100,21200,21050,195
20231221,103900,726539750,21100,21250,21250,21100,38
20231221,103800,725732550,21200,21150,21400,21050,2100
20231221,103700,681124650,21250,21250,21250,21250,0
20231221,103600,681124650,21250,21250,21250,21250,0
20231221,103500,681124650,21250,21050,21300,21050,1556
20231221,103400,648120300,21150,21150,21150,21150,0
20231221,103300,648120300,21150,21000,21150,21000,71
20231221,103200,646627650,21250,20900,21250,20900,1092
20231221,103100,623668150,20850,20900,20900,20850,1635
20231221,103000,589570450,20900,20900,20900,20900,10
20231221,102900,589361450,20950,20950,20950,20950,18
20231221,102800,588984350,20900,20900,20900,20900,0
20231221,102700,588984350,20900,20900,20900,20900,142
20231221,102600,586016550,20900,20900,20900,20900,0
20231221,102500,586016550,20900,20900,20900,20900,50
20231221,102400,584971550,20950,20950,20950,20950,0
20231221,102300,584971550,20950,20950,20950,20950,1
20231221,102200,584950600,20950,20950,20950,20950,2
20231221,102100,584908700,20850,20850,20850,20850,5
20231221,102000,584804450,20850,20900,20900,20850,348
20231221,101900,577535950,20950,20900,20950,20900,452
20231221,101800,568089100,21000,21000,21000,21000,0
20231221,101700,568089100,21000,20900,21000,20900,510
20231221,101600,557429850,20900,20900,20900,20900,332
20231221,101500,550491050,20900,20950,20950,20900,49
20231221,101400,549465150,20950,20950,20950,20950,169
20231221,101300,545924600,20950,20950,20950,20950,552
20231221,101200,534360200,20950,20950,20950,20950,368
20231221,101100,526650600,20950,21000,21000,20950,76
20231221,101000,525058100,21000,21000,21000,21000,13
20231221,100900,524785100,21000,21000,21000,21000,0
20231221,100800,524785100,21000,21000,21000,21000,15
20231221,100700,524470100,20950,20950,20950,20950,2
20231221,100600,524428200,20950,20950,20950,20950,0
20231221,100500,524428200,20950,20950,20950,20950,0
20231221,100400,524428200,20950,20950,20950,20950,0
20231221,100300,524428200,20950,20950,20950,20950,60
20231221,100200,523171200,20950,20950,20950,20950,22
20231221,100100,522710300,21000,21000,21000,21000,0
20231221,100000,522710300,21000,21000,21000,21000,25
20231221,095900,522185300,20900,20900,20900,20900,1
20231221,095800,522164400,20900,20900,20950,20900,150
20231221,095700,519026500,20950,20950,20950,20950,1
20231221,095600,519005550,20900,20900,20900,20900,345
20231221,095500,511795050,20900,20900,20900,20900,30
20231221,095400,511168050,20900,20950,20950,20900,180
20231221,095300,507406000,20950,20950,20950,20950,66
20231221,095200,506023300,20950,20950,20950,20950,38
20231221,095100,505227200,20900,20900,20900,20900,0
20231221,095000,505227200,20900,20900,20900,20900,100
20231221,094900,503137200,20900,20900,20900,20850,835
20231221,094800,485698450,20900,20850,20900,20850,107
20231221,094700,483467150,20850,20850,20850,20850,490
20231221,094600,473250650,20850,20850,20850,20800,529
20231221,094500,462225200,20850,20850,20900,20850,1570
20231221,094400,429490550,20900,21000,21000,20900,1880
20231221,094300,390197550,21000,20950,21000,20950,220
20231221,094200,385586200,20900,20900,20900,20900,0
20231221,094100,385586200,20900,20950,20950,20900,27
20231221,094000,385021000,20950,20950,20950,20950,10
20231221,093900,384811500,21000,21000,21000,21000,30
20231221,093800,384181500,20950,20950,20950,20950,116
20231221,093700,381751300,20950,21000,21000,20950,1014
20231221,093600,360503300,20950,20950,20950,20950,188
20231221,093500,356564700,20950,21000,21000,20950,303
20231221,093400,350215200,21000,21000,21000,21000,232
20231221,093300,345343200,21000,21000,21000,21000,23
20231221,093200,344860200,21000,21000,21000,21000,120
20231221,093100,342340200,21100,21000,21100,21000,541
20231221,093000,330979100,21050,21100,21100,21050,2
20231221,092900,330936950,21100,21000,21100,21000,113
20231221,092800,328553250,21000,20950,21000,20900,803
20231221,092700,311718100,20950,21000,21000,20950,515
20231221,092600,300928350,21000,20950,21000,20950,9
20231221,092500,300739700,20950,21000,21000,20950,1641
20231221,092400,266350350,21000,21050,21050,21000,73
20231221,092300,264814000,21100,21100,21100,21100,0
20231221,092200,264814000,21100,21100,21100,21100,13
20231221,092100,264539700,21000,21050,21050,21000,58
20231221,092000,263321650,21100,21100,21100,20950,96
20231221,091900,261306600,20950,21000,21000,20950,258
20231221,091800,255893850,21000,21050,21050,21000,255
20231221,091700,250537850,21050,21100,21100,21050,397
20231221,091600,242177500,21050,21050,21050,21050,486
20231221,091500,231947200,21050,21150,21150,21050,440
20231221,091400,222675450,21100,21150,21150,21100,395
20231221,091300,214334900,21150,21200,21250,21150,611
20231221,091200,201408650,21250,21100,21300,21100,424
20231221,091100,192394700,21100,21100,21100,21050,539
20231221,091000,181021850,21050,21000,21050,20950,591
20231221,090900,168609250,21000,21000,21000,21000,609
20231221,090800,155820250,20950,20900,21000,20900,130
20231221,090700,153102850,20950,21000,21000,20900,1297
20231221,090600,125968500,20900,20950,20950,20900,846
20231221,090500,108276750,20950,21050,21050,20950,1146
20231221,090400,84236850,21050,21000,21100,21000,405
20231221,090300,75719400,21000,20950,21100,20950,872
20231221,090200,57409050,20950,21050,21100,20950,703
20231221,090100,42626200,21100,21100,21100,21100,60
20231221,090000,41360200,21100,21150,21150,21000,1913
Reference in New Issue Copy Permalink