ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/123860/min/candle-20231218.csv

677 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
20231218,201400,353651650,20850,20850,20850,20850,210
20231218,201300,353651650,20850,20850,20850,20850,0
20231218,201200,353651650,20850,20850,20850,20850,0
20231218,201100,353651650,20850,20850,20850,20850,0
20231218,201000,353651650,20850,20850,20850,20850,0
20231218,200900,353651650,20850,20850,20850,20850,0
20231218,200800,353651650,20850,20850,20850,20850,0
20231218,200700,353651650,20850,20850,20850,20850,0
20231218,200600,353651650,20850,20850,20850,20850,0
20231218,200500,353651650,20850,20850,20850,20850,0
20231218,200400,353651650,20850,20850,20850,20850,0
20231218,200300,353651650,20850,20850,20850,20850,0
20231218,200200,353651650,20850,20850,20850,20850,0
20231218,200100,353651650,20850,20850,20850,20850,0
20231218,200000,353651650,20850,20850,20850,20850,0
20231218,195900,353651650,20850,20850,20850,20850,0
20231218,195800,353651650,20850,20850,20850,20850,0
20231218,195700,353651650,20850,20850,20850,20850,0
20231218,195600,353651650,20850,20850,20850,20850,0
20231218,195500,353651650,20850,20850,20850,20850,0
20231218,195400,353651650,20850,20850,20850,20850,0
20231218,195300,353651650,20850,20850,20850,20850,0
20231218,195200,353651650,20850,20850,20850,20850,0
20231218,195100,353651650,20850,20850,20850,20850,0
20231218,195000,353651650,20850,20850,20850,20850,0
20231218,194900,353651650,20850,20850,20850,20850,0
20231218,194800,353651650,20850,20850,20850,20850,0
20231218,194700,353651650,20850,20850,20850,20850,0
20231218,194600,353651650,20850,20850,20850,20850,0
20231218,194500,353651650,20850,20850,20850,20850,0
20231218,194400,353651650,20850,20850,20850,20850,210
20231218,194300,353651650,20850,20850,20850,20850,0
20231218,194200,353651650,20850,20850,20850,20850,0
20231218,194100,353651650,20850,20850,20850,20850,0
20231218,194000,353651650,20850,20850,20850,20850,0
20231218,193900,353651650,20850,20850,20850,20850,0
20231218,193800,353651650,20850,20850,20850,20850,0
20231218,193700,353651650,20850,20850,20850,20850,0
20231218,193600,353651650,20850,20850,20850,20850,0
20231218,193500,353651650,20850,20850,20850,20850,0
20231218,193400,353651650,20850,20850,20850,20850,0
20231218,193300,353651650,20850,20850,20850,20850,0
20231218,193200,353651650,20850,20850,20850,20850,0
20231218,193100,353651650,20850,20850,20850,20850,0
20231218,193000,353651650,20850,20850,20850,20850,0
20231218,192900,353651650,20850,20850,20850,20850,0
20231218,192800,353651650,20850,20850,20850,20850,0
20231218,192700,353651650,20850,20850,20850,20850,0
20231218,192600,353651650,20850,20850,20850,20850,0
20231218,192500,353651650,20850,20850,20850,20850,0
20231218,192400,353651650,20850,20850,20850,20850,0
20231218,192300,353651650,20850,20850,20850,20850,0
20231218,192200,353651650,20850,20850,20850,20850,0
20231218,192100,353651650,20850,20850,20850,20850,0
20231218,192000,353651650,20850,20850,20850,20850,0
20231218,191900,353651650,20850,20850,20850,20850,0
20231218,191800,353651650,20850,20850,20850,20850,0
20231218,191700,353651650,20850,20850,20850,20850,0
20231218,191600,353651650,20850,20850,20850,20850,0
20231218,191500,353651650,20850,20850,20850,20850,0
20231218,191400,353651650,20850,20850,20850,20850,210
20231218,191300,353651650,20850,20850,20850,20850,0
20231218,191200,353651650,20850,20850,20850,20850,0
20231218,191100,353651650,20850,20850,20850,20850,0
20231218,191000,353651650,20850,20850,20850,20850,0
20231218,190900,353651650,20850,20850,20850,20850,0
20231218,190800,353651650,20850,20850,20850,20850,0
20231218,190700,353651650,20850,20850,20850,20850,0
20231218,190600,353651650,20850,20850,20850,20850,0
20231218,190500,353651650,20850,20850,20850,20850,0
20231218,190400,353651650,20850,20850,20850,20850,0
20231218,190300,353651650,20850,20850,20850,20850,0
20231218,190200,353651650,20850,20850,20850,20850,0
20231218,190100,353651650,20850,20850,20850,20850,0
20231218,190000,353651650,20850,20850,20850,20850,0
20231218,185900,353651650,20850,20850,20850,20850,0
20231218,185800,353651650,20850,20850,20850,20850,0
20231218,185700,353651650,20850,20850,20850,20850,0
20231218,185600,353651650,20850,20850,20850,20850,0
20231218,185500,353651650,20850,20850,20850,20850,0
20231218,185400,353651650,20850,20850,20850,20850,0
20231218,185300,353651650,20850,20850,20850,20850,0
20231218,185200,353651650,20850,20850,20850,20850,0
20231218,185100,353651650,20850,20850,20850,20850,0
20231218,185000,353651650,20850,20850,20850,20850,0
20231218,184900,353651650,20850,20850,20850,20850,0
20231218,184800,353651650,20850,20850,20850,20850,0
20231218,184700,353651650,20850,20850,20850,20850,0
20231218,184600,353651650,20850,20850,20850,20850,0
20231218,184500,353651650,20850,20850,20850,20850,0
20231218,184400,353651650,20850,20850,20850,20850,210
20231218,184300,353651650,20850,20850,20850,20850,0
20231218,184200,353651650,20850,20850,20850,20850,0
20231218,184100,353651650,20850,20850,20850,20850,0
20231218,184000,353651650,20850,20850,20850,20850,0
20231218,183900,353651650,20850,20850,20850,20850,0
20231218,183800,353651650,20850,20850,20850,20850,0
20231218,183700,353651650,20850,20850,20850,20850,0
20231218,183600,353651650,20850,20850,20850,20850,0
20231218,183500,353651650,20850,20850,20850,20850,0
20231218,183400,353651650,20850,20850,20850,20850,0
20231218,183300,353651650,20850,20850,20850,20850,0
20231218,183200,353651650,20850,20850,20850,20850,0
20231218,183100,353651650,20850,20850,20850,20850,0
20231218,183000,353651650,20850,20850,20850,20850,0
20231218,182900,353651650,20850,20850,20850,20850,0
20231218,182800,353651650,20850,20850,20850,20850,0
20231218,182700,353651650,20850,20850,20850,20850,0
20231218,182600,353651650,20850,20850,20850,20850,0
20231218,182500,353651650,20850,20850,20850,20850,0
20231218,182400,353651650,20850,20850,20850,20850,0
20231218,182300,353651650,20850,20850,20850,20850,0
20231218,182200,353651650,20850,20850,20850,20850,0
20231218,182100,353651650,20850,20850,20850,20850,0
20231218,182000,353651650,20850,20850,20850,20850,0
20231218,181900,353651650,20850,20850,20850,20850,0
20231218,181800,353651650,20850,20850,20850,20850,0
20231218,181700,353651650,20850,20850,20850,20850,0
20231218,181600,353651650,20850,20850,20850,20850,0
20231218,181500,353651650,20850,20850,20850,20850,0
20231218,181400,353651650,20850,20850,20850,20850,210
20231218,181300,353651650,20850,20850,20850,20850,0
20231218,181200,353651650,20850,20850,20850,20850,0
20231218,181100,353651650,20850,20850,20850,20850,0
20231218,181000,353651650,20850,20850,20850,20850,0
20231218,180900,353651650,20850,20850,20850,20850,0
20231218,180800,353651650,20850,20850,20850,20850,0
20231218,180700,353651650,20850,20850,20850,20850,0
20231218,180600,353651650,20850,20850,20850,20850,0
20231218,180500,353651650,20850,20850,20850,20850,0
20231218,180400,353651650,20850,20850,20850,20850,0
20231218,180300,353651650,20850,20850,20850,20850,0
20231218,180200,353651650,20850,20850,20850,20850,0
20231218,180100,353651650,20850,20850,20850,20850,0
20231218,180000,353651650,20850,20850,20850,20850,0
20231218,175900,353651650,20850,20850,20850,20850,0
20231218,175800,353651650,20850,20850,20850,20850,0
20231218,175700,353651650,20850,20850,20850,20850,0
20231218,175600,353651650,20850,20850,20850,20850,0
20231218,175500,353651650,20850,20850,20850,20850,0
20231218,175400,353651650,20850,20850,20850,20850,0
20231218,175300,353651650,20850,20850,20850,20850,0
20231218,175200,353651650,20850,20850,20850,20850,0
20231218,175100,353651650,20850,20850,20850,20850,0
20231218,175000,353651650,20850,20850,20850,20850,0
20231218,174900,353651650,20850,20850,20850,20850,0
20231218,174800,353651650,20850,20850,20850,20850,0
20231218,174700,353651650,20850,20850,20850,20850,0
20231218,174600,353651650,20850,20850,20850,20850,0
20231218,174500,353651650,20850,20850,20850,20850,0
20231218,174400,353651650,20850,20850,20850,20850,210
20231218,174300,353651650,20850,20850,20850,20850,0
20231218,174200,353651650,20850,20850,20850,20850,0
20231218,174100,353651650,20850,20850,20850,20850,0
20231218,174000,353651650,20850,20850,20850,20850,0
20231218,173900,353651650,20850,20850,20850,20850,0
20231218,173800,353651650,20850,20850,20850,20850,0
20231218,173700,353651650,20850,20850,20850,20850,0
20231218,173600,353651650,20850,20850,20850,20850,0
20231218,173500,353651650,20850,20850,20850,20850,0
20231218,173400,353651650,20850,20850,20850,20850,0
20231218,173300,353651650,20850,20850,20850,20850,0
20231218,173200,353651650,20850,20850,20850,20850,0
20231218,173100,353651650,20850,20850,20850,20850,0
20231218,173000,353651650,20850,20850,20850,20850,0
20231218,172900,353651650,20850,20850,20850,20850,0
20231218,172800,353651650,20850,20850,20850,20850,0
20231218,172700,353651650,20850,20850,20850,20850,0
20231218,172600,353651650,20850,20850,20850,20850,0
20231218,172500,353651650,20850,20850,20850,20850,0
20231218,172400,353651650,20850,20850,20850,20850,0
20231218,172300,353651650,20850,20850,20850,20850,0
20231218,172200,353651650,20850,20850,20850,20850,0
20231218,172100,353651650,20850,20850,20850,20850,0
20231218,172000,353651650,20850,20850,20850,20850,0
20231218,171900,353651650,20850,20850,20850,20850,0
20231218,171800,353651650,20850,20850,20850,20850,0
20231218,171700,353651650,20850,20850,20850,20850,0
20231218,171600,353651650,20850,20850,20850,20850,0
20231218,171500,353651650,20850,20850,20850,20850,0
20231218,171400,353651650,20850,20850,20850,20850,210
20231218,171300,353651650,20850,20850,20850,20850,0
20231218,171200,353651650,20850,20850,20850,20850,0
20231218,171100,353651650,20850,20850,20850,20850,0
20231218,171000,353651650,20850,20850,20850,20850,0
20231218,170900,353651650,20850,20850,20850,20850,0
20231218,170800,353651650,20850,20850,20850,20850,0
20231218,170700,353651650,20850,20850,20850,20850,0
20231218,170600,353651650,20850,20850,20850,20850,0
20231218,170500,353651650,20850,20850,20850,20850,0
20231218,170400,353651650,20850,20850,20850,20850,0
20231218,170300,353651650,20850,20850,20850,20850,0
20231218,170200,353651650,20850,20850,20850,20850,0
20231218,170100,353651650,20850,20850,20850,20850,0
20231218,170000,353651650,20850,20850,20850,20850,0
20231218,165900,353651650,20850,20850,20850,20850,0
20231218,165800,353651650,20850,20850,20850,20850,0
20231218,165700,353651650,20850,20850,20850,20850,0
20231218,165600,353651650,20850,20850,20850,20850,0
20231218,165500,353651650,20850,20850,20850,20850,0
20231218,165400,353651650,20850,20850,20850,20850,0
20231218,165300,353651650,20850,20850,20850,20850,0
20231218,165200,353651650,20850,20850,20850,20850,0
20231218,165100,353651650,20850,20850,20850,20850,0
20231218,165000,353651650,20850,20850,20850,20850,0
20231218,164900,353651650,20850,20850,20850,20850,0
20231218,164800,353651650,20850,20850,20850,20850,0
20231218,164700,353651650,20850,20850,20850,20850,0
20231218,164600,353651650,20850,20850,20850,20850,0
20231218,164500,353651650,20850,20850,20850,20850,0
20231218,164400,353651650,20850,20850,20850,20850,210
20231218,164300,353651650,20850,20850,20850,20850,0
20231218,164200,353651650,20850,20850,20850,20850,0
20231218,164100,353651650,20850,20850,20850,20850,0
20231218,164000,353651650,20850,20850,20850,20850,0
20231218,163900,353651650,20850,20850,20850,20850,0
20231218,163800,353651650,20850,20850,20850,20850,0
20231218,163700,353651650,20850,20850,20850,20850,0
20231218,163600,353651650,20850,20850,20850,20850,0
20231218,163500,353651650,20850,20850,20850,20850,0
20231218,163400,353651650,20850,20850,20850,20850,0
20231218,163300,353651650,20850,20850,20850,20850,0
20231218,163200,353651650,20850,20850,20850,20850,0
20231218,163100,353651650,20850,20850,20850,20850,0
20231218,163000,353651650,20850,20850,20850,20850,0
20231218,162900,353651650,20850,20850,20850,20850,0
20231218,162800,353651650,20850,20850,20850,20850,0
20231218,162700,353651650,20850,20850,20850,20850,0
20231218,162600,353651650,20850,20850,20850,20850,0
20231218,162500,353651650,20850,20850,20850,20850,0
20231218,162400,353651650,20850,20850,20850,20850,0
20231218,162300,353651650,20850,20850,20850,20850,0
20231218,162200,353651650,20850,20850,20850,20850,0
20231218,162100,353651650,20850,20850,20850,20850,0
20231218,162000,353651650,20850,20850,20850,20850,0
20231218,161900,353651650,20850,20850,20850,20850,0
20231218,161800,353651650,20850,20850,20850,20850,0
20231218,161700,353651650,20850,20850,20850,20850,0
20231218,161600,353651650,20850,20850,20850,20850,0
20231218,161500,353651650,20850,20850,20850,20850,0
20231218,161400,353651650,20850,20850,20850,20850,210
20231218,161300,353651650,20850,20850,20850,20850,0
20231218,161200,353651650,20850,20850,20850,20850,0
20231218,161100,353651650,20850,20850,20850,20850,0
20231218,161000,353651650,20850,20850,20850,20850,0
20231218,160900,353651650,20850,20850,20850,20850,0
20231218,160800,353651650,20850,20850,20850,20850,0
20231218,160700,353651650,20850,20850,20850,20850,0
20231218,160600,353651650,20850,20850,20850,20850,0
20231218,160500,353651650,20850,20850,20850,20850,0
20231218,160400,353651650,20850,20850,20850,20850,0
20231218,160300,353651650,20850,20850,20850,20850,0
20231218,160200,353651650,20850,20850,20850,20850,0
20231218,160100,353651650,20850,20850,20850,20850,0
20231218,160000,353651650,20850,20850,20850,20850,0
20231218,155900,353651650,20850,20850,20850,20850,0
20231218,155800,353651650,20850,20850,20850,20850,0
20231218,155700,353651650,20850,20850,20850,20850,0
20231218,155600,353651650,20850,20850,20850,20850,0
20231218,155500,353651650,20850,20850,20850,20850,0
20231218,155400,353651650,20850,20850,20850,20850,0
20231218,155300,353651650,20850,20850,20850,20850,0
20231218,155200,353651650,20850,20850,20850,20850,0
20231218,155100,353651650,20850,20850,20850,20850,0
20231218,155000,353651650,20850,20850,20850,20850,0
20231218,154900,353651650,20850,20850,20850,20850,0
20231218,154800,353651650,20850,20850,20850,20850,0
20231218,154700,353651650,20850,20850,20850,20850,0
20231218,154600,353651650,20850,20850,20850,20850,0
20231218,154500,353651650,20850,20850,20850,20850,0
20231218,154400,353651650,20850,20850,20850,20850,210
20231218,154300,353651650,20850,20850,20850,20850,0
20231218,154200,353651650,20850,20850,20850,20850,0
20231218,154100,353651650,20850,20850,20850,20850,0
20231218,154000,353651650,20850,20850,20850,20850,0
20231218,153900,353651650,20850,20850,20850,20850,0
20231218,153800,353651650,20850,20850,20850,20850,0
20231218,153700,353651650,20850,20850,20850,20850,0
20231218,153600,353651650,20850,20850,20850,20850,0
20231218,153500,353651650,20850,20850,20850,20850,0
20231218,153400,353651650,20850,20850,20850,20850,0
20231218,153300,353651650,20850,20850,20850,20850,0
20231218,153200,353651650,20850,20850,20850,20850,0
20231218,153100,353651650,20850,20850,20850,20850,0
20231218,153000,353651650,20850,20850,20850,20850,210
20231218,152900,349273150,20850,20850,20850,20850,0
20231218,152800,349273150,20850,20850,20850,20850,0
20231218,152700,349273150,20850,20850,20850,20850,0
20231218,152600,349273150,20850,20850,20850,20850,0
20231218,152500,349273150,20850,20850,20850,20850,0
20231218,152400,349273150,20850,20850,20850,20850,0
20231218,152300,349273150,20850,20850,20850,20850,0
20231218,152200,349273150,20850,20850,20850,20850,0
20231218,152100,349273150,20850,20850,20850,20850,0
20231218,152000,349273150,20850,20850,20850,20850,0
20231218,151900,349273150,20850,20850,20850,20850,1
20231218,151800,349252300,20900,20850,20900,20850,12
20231218,151700,349001850,20850,20850,20850,20850,2
20231218,151600,348960150,20850,20850,20850,20850,8
20231218,151500,348793350,20850,20850,20850,20850,0
20231218,151400,348793350,20850,20850,20850,20850,0
20231218,151300,348793350,20850,20850,20850,20850,9
20231218,151200,348605700,20850,20850,20850,20850,80
20231218,151100,346937700,20850,20850,20850,20850,0
20231218,151000,346937700,20850,20850,20850,20850,5
20231218,150900,346833450,20900,20900,20900,20900,4
20231218,150800,346749850,20850,20850,20850,20850,0
20231218,150700,346749850,20850,20850,20850,20850,20
20231218,150600,346332850,20850,20850,20850,20850,17
20231218,150500,345978400,20850,20850,20850,20850,0
20231218,150400,345978400,20850,20850,20850,20850,30
20231218,150300,345352900,20850,20850,20850,20850,0
20231218,150200,345352900,20850,20850,20850,20850,50
20231218,150100,344310400,20850,20850,20850,20850,0
20231218,150000,344310400,20850,20850,20850,20850,0
20231218,145900,344310400,20850,20850,20850,20850,10
20231218,145800,344101900,20850,20850,20850,20850,6
20231218,145700,343976800,20850,20850,20850,20850,3
20231218,145600,343914250,20850,20850,20850,20850,0
20231218,145500,343914250,20850,20850,20850,20850,5
20231218,145400,343810000,20850,20850,20850,20850,0
20231218,145300,343810000,20850,20850,20850,20850,0
20231218,145200,343810000,20850,20850,20850,20850,0
20231218,145100,343810000,20850,20850,20850,20850,0
20231218,145000,343810000,20850,20850,20850,20850,0
20231218,144900,343810000,20850,20900,20900,20850,249
20231218,144800,338617850,20950,20950,20950,20950,0
20231218,144700,338617850,20950,20950,20950,20950,14
20231218,144600,338324550,20900,20900,20900,20900,0
20231218,144500,338324550,20900,20900,20900,20900,500
20231218,144400,327874550,20950,20950,20950,20950,17
20231218,144300,327518400,20950,20950,20950,20950,15
20231218,144200,327204150,20900,20900,20900,20900,0
20231218,144100,327204150,20900,20900,20900,20900,40
20231218,144000,326368150,20900,20900,20900,20900,15
20231218,143900,326054650,20850,20850,20850,20850,0
20231218,143800,326054650,20850,20850,20850,20850,91
20231218,143700,324157300,20850,20850,20850,20850,15
20231218,143600,323844550,20850,20850,20850,20850,0
20231218,143500,323844550,20850,20850,20850,20850,26
20231218,143400,323302450,20850,20850,20850,20850,15
20231218,143300,322989700,20850,20850,20850,20850,0
20231218,143200,322989700,20850,20850,20850,20850,26
20231218,143100,322447600,20850,20850,20850,20850,2
20231218,143000,322405900,20850,20850,20850,20850,2
20231218,142900,322364200,20700,20700,20700,20700,0
20231218,142800,322364200,20700,20700,20700,20700,50
20231218,142700,321329200,20700,20700,20700,20700,83
20231218,142600,319611100,20750,20850,20850,20750,69
20231218,142500,318175900,20850,20850,20850,20850,15
20231218,142400,317863150,20850,20850,20850,20850,0
20231218,142300,317863150,20850,20850,20850,20850,9
20231218,142200,317675500,20800,20850,20850,20800,327
20231218,142100,310873150,20800,20850,20850,20800,174
20231218,142000,307252750,20850,20850,20850,20800,155
20231218,141900,304026000,20850,20800,20850,20800,65
20231218,141800,302673250,20850,20850,20850,20850,0
20231218,141700,302673250,20850,20800,20850,20800,107
20231218,141600,300444750,20800,20900,20900,20800,79
20231218,141500,298799550,20900,20950,20950,20900,21
20231218,141400,298360600,20900,20900,20900,20900,1
20231218,141300,298339700,20800,20800,20800,20800,50
20231218,141200,297299700,20800,20900,20900,20800,100
20231218,141100,295216450,20950,20950,20950,20950,26
20231218,141000,294671750,20950,20950,20950,20950,2
20231218,140900,294629850,20850,20850,20850,20850,20
20231218,140800,294212850,20850,20850,20850,20850,0
20231218,140700,294212850,20850,20850,20850,20850,100
20231218,140600,292127850,20850,20850,20850,20850,100
20231218,140500,290042850,20950,20900,20950,20900,726
20231218,140400,274861600,20900,20900,20900,20900,15
20231218,140300,274548100,20900,20900,20900,20900,26
20231218,140200,274004700,20900,20900,20900,20900,0
20231218,140100,274004700,20900,20950,20950,20900,18
20231218,140000,273627750,20950,20950,20950,20950,2
20231218,135900,273585850,20950,20950,20950,20950,26
20231218,135800,273041150,20900,20900,20900,20900,12
20231218,135700,272790350,20900,20900,20900,20900,0
20231218,135600,272790350,20900,20900,20900,20900,26
20231218,135500,272246950,20900,20900,20900,20900,15
20231218,135400,271933450,20900,20900,20900,20900,5
20231218,135300,271828950,20900,20900,20900,20900,21
20231218,135200,271390050,20900,20900,20900,20900,15
20231218,135100,271076550,20900,20900,20900,20900,0
20231218,135000,271076550,20900,20900,20900,20900,28
20231218,134900,270491350,20800,20800,20800,20800,0
20231218,134800,270491350,20800,20800,20800,20800,0
20231218,134700,270491350,20800,20900,20900,20800,526
20231218,134600,259547550,20900,20900,20900,20900,15
20231218,134500,259234050,20850,20850,20850,20850,8
20231218,134400,259067250,20900,20900,20900,20900,26
20231218,134300,258523850,20900,20900,20900,20900,15
20231218,134200,258210350,20900,20900,20900,20900,8
20231218,134100,258043150,20950,21000,21000,20950,29
20231218,134000,257434300,21000,21000,21000,21000,17
20231218,133900,257077300,20950,20950,20950,20950,4
20231218,133800,256993500,20950,20950,21000,20950,19
20231218,133700,256595000,20950,20950,20950,20950,15
20231218,133600,256280750,20950,20950,20950,20950,0
20231218,133500,256280750,20950,20950,20950,20950,26
20231218,133400,255736050,20950,20950,20950,20950,15
20231218,133300,255421800,20900,20900,20900,20900,4
20231218,133200,255338200,20900,20900,20900,20900,50
20231218,133100,254293200,20950,20950,20950,20950,15
20231218,133000,253978950,20950,20950,20950,20950,2
20231218,132900,253937050,20950,20950,20950,20950,26
20231218,132800,253392350,20950,20950,20950,20950,15
20231218,132700,253078100,20950,20950,20950,20950,2
20231218,132600,253036200,21000,21000,21000,21000,26
20231218,132500,252490200,21000,21000,21000,21000,15
20231218,132400,252175200,21000,21000,21000,21000,0
20231218,132300,252175200,21000,21000,21000,21000,26
20231218,132200,251629200,21000,21000,21000,21000,15
20231218,132100,251314200,21050,21050,21050,21050,75
20231218,132000,249735450,21050,21000,21050,21000,28
20231218,131900,249147350,21000,21100,21100,21000,16
20231218,131800,248811250,20950,20950,20950,20950,0
20231218,131700,248811250,20950,20950,20950,20950,26
20231218,131600,248266550,21000,20950,21200,20950,508
20231218,131500,237540400,20900,20900,20900,20900,9
20231218,131400,237352300,20900,20900,20900,20900,17
20231218,131300,236997000,20850,20850,20850,20850,6
20231218,131200,236871900,20800,20800,20800,20800,0
20231218,131100,236871900,20800,20800,20800,20800,12
20231218,131000,236622300,20800,20800,20800,20800,18
20231218,130900,236247900,20750,20750,20750,20750,0
20231218,130800,236247900,20750,20750,20750,20750,18
20231218,130700,235874400,20750,20750,20750,20750,15
20231218,130600,235563150,20700,20700,20700,20700,2
20231218,130500,235521750,20700,20750,20750,20700,28
20231218,130400,234940850,20650,20650,20650,20650,0
20231218,130300,234940850,20650,20650,20650,20650,0
20231218,130200,234940850,20650,20650,20650,20650,32
20231218,130100,234280050,20650,20750,20750,20650,33
20231218,130000,233597000,20750,20750,20750,20750,57
20231218,125900,232414250,20800,20800,20800,20800,26
20231218,125800,231873450,20800,20800,20800,20800,100
20231218,125700,229793450,20800,20600,21100,20550,1117
20231218,125600,206397400,20600,20650,20650,20600,103
20231218,125500,204273450,20700,20700,20700,20700,15
20231218,125400,203962950,20700,20700,20700,20700,0
20231218,125300,203962950,20700,20700,20700,20700,26
20231218,125200,203424750,20700,20700,20700,20700,15
20231218,125100,203114250,20700,20700,20700,20700,0
20231218,125000,203114250,20700,20650,20700,20650,12
20231218,124900,202866300,20650,20650,20650,20650,15
20231218,124800,202556550,20650,20650,20650,20650,0
20231218,124700,202556550,20650,20650,20650,20650,26
20231218,124600,202019650,20650,20650,20650,20650,15
20231218,124500,201709900,20650,20650,20650,20650,0
20231218,124400,201709900,20650,20650,20650,20650,26
20231218,124300,201173000,20650,20650,20650,20650,15
20231218,124200,200863250,20650,20650,20650,20650,0
20231218,124100,200863250,20650,20650,20650,20650,26
20231218,124000,200326350,20650,20650,20650,20650,19
20231218,123900,199934000,20600,20600,20600,20600,0
20231218,123800,199934000,20600,20600,20600,20600,7
20231218,123700,199789800,20600,20600,20600,20600,15
20231218,123600,199480800,20600,20600,20600,20600,0
20231218,123500,199480800,20600,20600,20600,20600,26
20231218,123400,198945200,20600,20600,20600,20600,108
20231218,123300,196720400,20600,20700,20700,20600,108
20231218,123200,194493150,20750,20750,20750,20750,9
20231218,123100,194306400,20750,20750,20750,20750,0
20231218,123000,194306400,20750,20750,20750,20750,3
20231218,122900,194244150,20700,20700,20700,20700,0
20231218,122800,194244150,20700,20600,20700,20600,115
20231218,122700,191871650,20600,20600,20600,20600,0
20231218,122600,191871650,20600,20600,20600,20600,0
20231218,122500,191871650,20600,20600,20600,20600,0
20231218,122400,191871650,20600,20600,20600,20600,70
20231218,122300,190429650,20700,20750,20750,20700,53
20231218,122200,189331250,20750,20750,20750,20750,15
20231218,122100,189020000,20850,20850,20850,20850,0
20231218,122000,189020000,20850,20750,20850,20750,12
20231218,121900,188770700,20700,20500,20950,20500,1579
20231218,121800,155915100,20450,20450,20450,20450,7
20231218,121700,155771950,20500,20550,20550,20500,28
20231218,121600,155196650,20500,20500,20500,20500,24
20231218,121500,154704650,20550,20550,20550,20550,0
20231218,121400,154704650,20550,20550,20550,20550,26
20231218,121300,154170350,20550,20550,20550,20550,0
20231218,121200,154170350,20550,20550,20550,20550,0
20231218,121100,154170350,20550,20550,20550,20550,0
20231218,121000,154170350,20550,20550,20550,20550,3
20231218,120900,154108700,20500,20500,20500,20500,0
20231218,120800,154108700,20500,20500,20500,20500,26
20231218,120700,153575700,20500,20500,20500,20500,0
20231218,120600,153575700,20500,20500,20500,20500,0
20231218,120500,153575700,20500,20500,20500,20500,27
20231218,120400,153022200,20500,20500,20500,20500,0
20231218,120300,153022200,20500,20500,20500,20500,0
20231218,120200,153022200,20500,20500,20500,20500,26
20231218,120100,152489200,20500,20500,20500,20500,0
20231218,120000,152489200,20500,20500,20500,20500,4
20231218,115900,152407200,20500,20500,20500,20500,26
20231218,115800,151874200,20500,20500,20500,20500,0
20231218,115700,151874200,20500,20500,20500,20500,0
20231218,115600,151874200,20500,20500,20500,20500,26
20231218,115500,151341200,20450,20450,20450,20450,0
20231218,115400,151341200,20450,20450,20450,20450,0
20231218,115300,151341200,20450,20450,20450,20450,4
20231218,115200,151259400,20500,20500,20500,20500,0
20231218,115100,151259400,20500,20500,20500,20500,1
20231218,115000,151238900,20500,20450,20500,20450,8
20231218,114900,151075150,20450,20450,20450,20450,0
20231218,114800,151075150,20450,20450,20450,20450,0
20231218,114700,151075150,20450,20450,20450,20450,1
20231218,114600,151054700,20450,20450,20450,20450,0
20231218,114500,151054700,20450,20450,20450,20450,0
20231218,114400,151054700,20450,20450,20450,20450,0
20231218,114300,151054700,20450,20450,20450,20450,200
20231218,114200,146964700,20500,20500,20500,20500,0
20231218,114100,146964700,20500,20500,20500,20500,0
20231218,114000,146964700,20500,20500,20500,20500,3
20231218,113900,146903200,20400,20400,20400,20400,0
20231218,113800,146903200,20400,20400,20400,20400,0
20231218,113700,146903200,20400,20400,20400,20400,0
20231218,113600,146903200,20400,20400,20400,20400,32
20231218,113500,146250400,20400,20400,20400,20400,100
20231218,113400,144210400,20500,20500,20500,20500,0
20231218,113300,144210400,20500,20500,20500,20500,0
20231218,113200,144210400,20500,20500,20500,20500,0
20231218,113100,144210400,20500,20500,20500,20500,0
20231218,113000,144210400,20500,20500,20500,20500,3
20231218,112900,144148900,20400,20400,20400,20400,100
20231218,112800,142108900,20500,20500,20500,20500,0
20231218,112700,142108900,20500,20500,20500,20500,0
20231218,112600,142108900,20500,20500,20500,20500,4
20231218,112500,142026900,20500,20500,20500,20500,0
20231218,112400,142026900,20500,20500,20500,20500,0
20231218,112300,142026900,20500,20500,20500,20500,0
20231218,112200,142026900,20500,20500,20500,20500,0
20231218,112100,142026900,20500,20500,20500,20500,0
20231218,112000,142026900,20500,20500,20500,20500,68
20231218,111900,140632900,20450,20450,20450,20450,38
20231218,111800,139855800,20400,20400,20400,20400,0
20231218,111700,139855800,20400,20400,20400,20400,0
20231218,111600,139855800,20400,20400,20400,20400,0
20231218,111500,139855800,20400,20400,20400,20400,0
20231218,111400,139855800,20400,20400,20400,20400,0
20231218,111300,139855800,20400,20400,20400,20400,0
20231218,111200,139855800,20400,20400,20400,20400,0
20231218,111100,139855800,20400,20450,20450,20400,755
20231218,111000,124453300,20450,20450,20450,20450,24
20231218,110900,123962500,20450,20450,20450,20400,125
20231218,110800,121407000,20400,20400,20400,20400,0
20231218,110700,121407000,20400,20400,20400,20400,0
20231218,110600,121407000,20400,20400,20400,20400,0
20231218,110500,121407000,20400,20400,20400,20400,0
20231218,110400,121407000,20400,20400,20400,20400,7
20231218,110300,121264200,20450,20450,20450,20450,0
20231218,110200,121264200,20450,20450,20450,20450,0
20231218,110100,121264200,20450,20450,20450,20450,0
20231218,110000,121264200,20450,20450,20450,20450,4
20231218,105900,121182400,20450,20450,20450,20450,1
20231218,105800,121161950,20400,20450,20450,20400,25
20231218,105700,120651900,20400,20400,20400,20400,0
20231218,105600,120651900,20400,20400,20400,20400,0
20231218,105500,120651900,20400,20400,20400,20400,0
20231218,105400,120651900,20400,20400,20400,20400,0
20231218,105300,120651900,20400,20400,20400,20400,0
20231218,105200,120651900,20400,20400,20400,20400,0
20231218,105100,120651900,20400,20400,20400,20400,0
20231218,105000,120651900,20400,20450,20450,20400,85
20231218,104900,118914300,20450,20450,20450,20450,0
20231218,104800,118914300,20450,20450,20450,20450,0
20231218,104700,118914300,20450,20450,20450,20450,0
20231218,104600,118914300,20450,20450,20450,20450,0
20231218,104500,118914300,20450,20450,20450,20450,1
20231218,104400,118893850,20450,20450,20450,20450,1
20231218,104300,118873400,20450,20450,20450,20450,39
20231218,104200,118075850,20500,20500,20500,20500,0
20231218,104100,118075850,20500,20500,20500,20500,0
20231218,104000,118075850,20500,20500,20500,20500,5
20231218,103900,117973350,20450,20450,20450,20450,0
20231218,103800,117973350,20450,20450,20450,20450,0
20231218,103700,117973350,20450,20450,20450,20450,0
20231218,103600,117973350,20450,20450,20450,20450,475
20231218,103500,108259600,20500,20500,20500,20500,0
20231218,103400,108259600,20500,20500,20500,20500,41
20231218,103300,107419100,20450,20450,20450,20450,0
20231218,103200,107419100,20450,20500,20500,20450,22
20231218,103100,106968450,20550,20550,20550,20550,0
20231218,103000,106968450,20550,20550,20550,20550,4
20231218,102900,106886250,20450,20450,20450,20450,0
20231218,102800,106886250,20450,20450,20450,20450,0
20231218,102700,106886250,20450,20450,20450,20450,0
20231218,102600,106886250,20450,20450,20450,20450,0
20231218,102500,106886250,20450,20450,20450,20450,0
20231218,102400,106886250,20450,20450,20450,20450,0
20231218,102300,106886250,20450,20450,20450,20450,0
20231218,102200,106886250,20450,20450,20450,20450,14
20231218,102100,106599950,20500,20500,20500,20500,21
20231218,102000,106169450,20450,20600,20600,20450,112
20231218,101900,103874200,20600,20600,20600,20600,0
20231218,101800,103874200,20600,20600,20600,20600,0
20231218,101700,103874200,20600,20600,20600,20600,0
20231218,101600,103874200,20600,20600,20600,20600,0
20231218,101500,103874200,20600,20600,20600,20600,0
20231218,101400,103874200,20600,20600,20600,20600,2
20231218,101300,103833000,20600,20600,20600,20600,0
20231218,101200,103833000,20600,20600,20600,20600,0
20231218,101100,103833000,20600,20600,20600,20600,0
20231218,101000,103833000,20600,20600,20600,20600,5
20231218,100900,103730000,20600,20600,20600,20600,0
20231218,100800,103730000,20600,20600,20600,20600,0
20231218,100700,103730000,20600,20600,20600,20600,0
20231218,100600,103730000,20600,20600,20600,20600,0
20231218,100500,103730000,20600,20600,20600,20600,0
20231218,100400,103730000,20600,20600,20600,20600,0
20231218,100300,103730000,20600,20600,20600,20600,0
20231218,100200,103730000,20600,20600,20600,20600,0
20231218,100100,103730000,20600,20600,20600,20600,0
20231218,100000,103730000,20600,20600,20600,20600,5
20231218,095900,103627000,20600,20600,20600,20600,0
20231218,095800,103627000,20600,20600,20600,20600,0
20231218,095700,103627000,20600,20600,20600,20600,0
20231218,095600,103627000,20600,20600,20600,20600,0
20231218,095500,103627000,20600,20600,20600,20600,9
20231218,095400,103441600,20600,20600,20600,20600,0
20231218,095300,103441600,20600,20600,20600,20600,0
20231218,095200,103441600,20600,20600,20600,20600,0
20231218,095100,103441600,20600,20600,20600,20600,0
20231218,095000,103441600,20600,20500,20600,20450,17
20231218,094900,103093100,20500,20500,20500,20500,0
20231218,094800,103093100,20500,20500,20500,20500,41
20231218,094700,102252600,20500,20500,20500,20500,0
20231218,094600,102252600,20500,20500,20500,20500,50
20231218,094500,101227600,20600,20600,20600,20600,0
20231218,094400,101227600,20600,20600,20600,20600,0
20231218,094300,101227600,20600,20600,20600,20600,79
20231218,094200,99600200,20600,20600,20600,20600,0
20231218,094100,99600200,20600,20600,20600,20600,0
20231218,094000,99600200,20600,20600,20600,20600,6
20231218,093900,99476600,20600,20600,20600,20600,1
20231218,093800,99456000,20600,20600,20600,20600,0
20231218,093700,99456000,20600,20600,20600,20600,0
20231218,093600,99456000,20600,20600,20600,20600,0
20231218,093500,99456000,20600,20600,20600,20600,0
20231218,093400,99456000,20600,20550,20600,20550,26
20231218,093300,98920650,20600,20600,20600,20600,0
20231218,093200,98920650,20600,20600,20600,20600,0
20231218,093100,98920650,20600,20600,20600,20600,0
20231218,093000,98920650,20600,20600,20600,20600,4
20231218,092900,98838250,20550,20550,20550,20550,0
20231218,092800,98838250,20550,20550,20550,20550,0
20231218,092700,98838250,20550,20550,20550,20550,0
20231218,092600,98838250,20550,20550,20550,20550,167
20231218,092500,95406400,20500,20500,20500,20500,76
20231218,092400,93848400,20500,20450,20500,20450,717
20231218,092300,79179950,20450,20450,20450,20450,0
20231218,092200,79179950,20450,20450,20450,20450,0
20231218,092100,79179950,20450,20450,20450,20450,0
20231218,092000,79179950,20450,20450,20450,20450,95
20231218,091900,77237200,20350,20350,20350,20350,0
20231218,091800,77237200,20350,20350,20350,20350,0
20231218,091700,77237200,20350,20350,20350,20350,0
20231218,091600,77237200,20350,20350,20350,20350,0
20231218,091500,77237200,20350,20350,20350,20350,1
20231218,091400,77216850,20350,20350,20350,20350,1
20231218,091300,77196500,20350,20350,20350,20350,0
20231218,091200,77196500,20350,20350,20350,20350,4
20231218,091100,77115100,20400,20400,20400,20400,1
20231218,091000,77094700,20450,20450,20450,20450,5
20231218,090900,76992450,20450,20450,20450,20450,0
20231218,090800,76992450,20450,20450,20450,20450,93
20231218,090700,75090600,20400,20400,20400,20300,846
20231218,090600,57883250,20350,20550,20550,20300,735
20231218,090500,42875300,20600,20600,20600,20600,0
20231218,090400,42875300,20600,20600,20600,20600,120
20231218,090300,40403300,20500,20500,20550,20500,839
20231218,090200,23190300,20450,20450,20450,20450,415
20231218,090100,14703550,20450,20450,20450,20450,0
20231218,090000,14703550,20450,20450,20450,20450,664
Reference in New Issue Copy Permalink