ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/145720/min/candle-20231211.csv

684 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,202100,6785228800,124800,124800,124800,124800,962
20231211,202000,6785228800,124800,124800,124800,124800,0
20231211,201900,6785228800,124800,124800,124800,124800,0
20231211,201800,6785228800,124800,124800,124800,124800,0
20231211,201700,6785228800,124800,124800,124800,124800,0
20231211,201600,6785228800,124800,124800,124800,124800,0
20231211,201500,6785228800,124800,124800,124800,124800,0
20231211,201400,6785228800,124800,124800,124800,124800,0
20231211,201300,6785228800,124800,124800,124800,124800,0
20231211,201200,6785228800,124800,124800,124800,124800,0
20231211,201100,6785228800,124800,124800,124800,124800,0
20231211,201000,6785228800,124800,124800,124800,124800,0
20231211,200900,6785228800,124800,124800,124800,124800,0
20231211,200800,6785228800,124800,124800,124800,124800,0
20231211,200700,6785228800,124800,124800,124800,124800,0
20231211,200600,6785228800,124800,124800,124800,124800,0
20231211,200500,6785228800,124800,124800,124800,124800,0
20231211,200400,6785228800,124800,124800,124800,124800,0
20231211,200300,6785228800,124800,124800,124800,124800,0
20231211,200200,6785228800,124800,124800,124800,124800,0
20231211,200100,6785228800,124800,124800,124800,124800,0
20231211,200000,6785228800,124800,124800,124800,124800,0
20231211,195900,6785228800,124800,124800,124800,124800,0
20231211,195800,6785228800,124800,124800,124800,124800,0
20231211,195700,6785228800,124800,124800,124800,124800,0
20231211,195600,6785228800,124800,124800,124800,124800,0
20231211,195500,6785228800,124800,124800,124800,124800,0
20231211,195400,6785228800,124800,124800,124800,124800,0
20231211,195300,6785228800,124800,124800,124800,124800,0
20231211,195200,6785228800,124800,124800,124800,124800,0
20231211,195100,6785228800,124800,124800,124800,124800,962
20231211,195000,6785228800,124800,124800,124800,124800,0
20231211,194900,6785228800,124800,124800,124800,124800,0
20231211,194800,6785228800,124800,124800,124800,124800,0
20231211,194700,6785228800,124800,124800,124800,124800,0
20231211,194600,6785228800,124800,124800,124800,124800,0
20231211,194500,6785228800,124800,124800,124800,124800,0
20231211,194400,6785228800,124800,124800,124800,124800,0
20231211,194300,6785228800,124800,124800,124800,124800,0
20231211,194200,6785228800,124800,124800,124800,124800,0
20231211,194100,6785228800,124800,124800,124800,124800,0
20231211,194000,6785228800,124800,124800,124800,124800,0
20231211,193900,6785228800,124800,124800,124800,124800,0
20231211,193800,6785228800,124800,124800,124800,124800,0
20231211,193700,6785228800,124800,124800,124800,124800,0
20231211,193600,6785228800,124800,124800,124800,124800,0
20231211,193500,6785228800,124800,124800,124800,124800,0
20231211,193400,6785228800,124800,124800,124800,124800,0
20231211,193300,6785228800,124800,124800,124800,124800,0
20231211,193200,6785228800,124800,124800,124800,124800,0
20231211,193100,6785228800,124800,124800,124800,124800,0
20231211,193000,6785228800,124800,124800,124800,124800,0
20231211,192900,6785228800,124800,124800,124800,124800,0
20231211,192800,6785228800,124800,124800,124800,124800,0
20231211,192700,6785228800,124800,124800,124800,124800,0
20231211,192600,6785228800,124800,124800,124800,124800,0
20231211,192500,6785228800,124800,124800,124800,124800,0
20231211,192400,6785228800,124800,124800,124800,124800,0
20231211,192300,6785228800,124800,124800,124800,124800,0
20231211,192200,6785228800,124800,124800,124800,124800,0
20231211,192100,6785228800,124800,124800,124800,124800,962
20231211,192000,6785228800,124800,124800,124800,124800,0
20231211,191900,6785228800,124800,124800,124800,124800,0
20231211,191800,6785228800,124800,124800,124800,124800,0
20231211,191700,6785228800,124800,124800,124800,124800,0
20231211,191600,6785228800,124800,124800,124800,124800,0
20231211,191500,6785228800,124800,124800,124800,124800,0
20231211,191400,6785228800,124800,124800,124800,124800,0
20231211,191300,6785228800,124800,124800,124800,124800,0
20231211,191200,6785228800,124800,124800,124800,124800,0
20231211,191100,6785228800,124800,124800,124800,124800,0
20231211,191000,6785228800,124800,124800,124800,124800,0
20231211,190900,6785228800,124800,124800,124800,124800,0
20231211,190800,6785228800,124800,124800,124800,124800,0
20231211,190700,6785228800,124800,124800,124800,124800,0
20231211,190600,6785228800,124800,124800,124800,124800,0
20231211,190500,6785228800,124800,124800,124800,124800,0
20231211,190400,6785228800,124800,124800,124800,124800,0
20231211,190300,6785228800,124800,124800,124800,124800,0
20231211,190200,6785228800,124800,124800,124800,124800,0
20231211,190100,6785228800,124800,124800,124800,124800,0
20231211,190000,6785228800,124800,124800,124800,124800,0
20231211,185900,6785228800,124800,124800,124800,124800,0
20231211,185800,6785228800,124800,124800,124800,124800,0
20231211,185700,6785228800,124800,124800,124800,124800,0
20231211,185600,6785228800,124800,124800,124800,124800,0
20231211,185500,6785228800,124800,124800,124800,124800,0
20231211,185400,6785228800,124800,124800,124800,124800,0
20231211,185300,6785228800,124800,124800,124800,124800,0
20231211,185200,6785228800,124800,124800,124800,124800,0
20231211,185100,6785228800,124800,124800,124800,124800,962
20231211,185000,6785228800,124800,124800,124800,124800,0
20231211,184900,6785228800,124800,124800,124800,124800,0
20231211,184800,6785228800,124800,124800,124800,124800,0
20231211,184700,6785228800,124800,124800,124800,124800,0
20231211,184600,6785228800,124800,124800,124800,124800,0
20231211,184500,6785228800,124800,124800,124800,124800,0
20231211,184400,6785228800,124800,124800,124800,124800,0
20231211,184300,6785228800,124800,124800,124800,124800,0
20231211,184200,6785228800,124800,124800,124800,124800,0
20231211,184100,6785228800,124800,124800,124800,124800,0
20231211,184000,6785228800,124800,124800,124800,124800,0
20231211,183900,6785228800,124800,124800,124800,124800,0
20231211,183800,6785228800,124800,124800,124800,124800,0
20231211,183700,6785228800,124800,124800,124800,124800,0
20231211,183600,6785228800,124800,124800,124800,124800,0
20231211,183500,6785228800,124800,124800,124800,124800,0
20231211,183400,6785228800,124800,124800,124800,124800,0
20231211,183300,6785228800,124800,124800,124800,124800,0
20231211,183200,6785228800,124800,124800,124800,124800,0
20231211,183100,6785228800,124800,124800,124800,124800,0
20231211,183000,6785228800,124800,124800,124800,124800,0
20231211,182900,6785228800,124800,124800,124800,124800,0
20231211,182800,6785228800,124800,124800,124800,124800,0
20231211,182700,6785228800,124800,124800,124800,124800,0
20231211,182600,6785228800,124800,124800,124800,124800,0
20231211,182500,6785228800,124800,124800,124800,124800,0
20231211,182400,6785228800,124800,124800,124800,124800,0
20231211,182300,6785228800,124800,124800,124800,124800,0
20231211,182200,6785228800,124800,124800,124800,124800,0
20231211,182100,6785228800,124800,124800,124800,124800,962
20231211,182000,6785228800,124800,124800,124800,124800,0
20231211,181900,6785228800,124800,124800,124800,124800,0
20231211,181800,6785228800,124800,124800,124800,124800,0
20231211,181700,6785228800,124800,124800,124800,124800,0
20231211,181600,6785228800,124800,124800,124800,124800,0
20231211,181500,6785228800,124800,124800,124800,124800,0
20231211,181400,6785228800,124800,124800,124800,124800,0
20231211,181300,6785228800,124800,124800,124800,124800,0
20231211,181200,6785228800,124800,124800,124800,124800,0
20231211,181100,6785228800,124800,124800,124800,124800,0
20231211,181000,6785228800,124800,124800,124800,124800,0
20231211,180900,6785228800,124800,124800,124800,124800,0
20231211,180800,6785228800,124800,124800,124800,124800,0
20231211,180700,6785228800,124800,124800,124800,124800,0
20231211,180600,6785228800,124800,124800,124800,124800,0
20231211,180500,6785228800,124800,124800,124800,124800,0
20231211,180400,6785228800,124800,124800,124800,124800,0
20231211,180300,6785228800,124800,124800,124800,124800,0
20231211,180200,6785228800,124800,124800,124800,124800,0
20231211,180100,6785228800,124800,124800,124800,124800,0
20231211,180000,6785228800,124800,124800,124800,124800,0
20231211,175900,6785228800,124800,124800,124800,124800,0
20231211,175800,6785228800,124800,124800,124800,124800,0
20231211,175700,6785228800,124800,124800,124800,124800,0
20231211,175600,6785228800,124800,124800,124800,124800,0
20231211,175500,6785228800,124800,124800,124800,124800,0
20231211,175400,6785228800,124800,124800,124800,124800,0
20231211,175300,6785228800,124800,124800,124800,124800,0
20231211,175200,6785228800,124800,124800,124800,124800,0
20231211,175100,6785228800,124800,124800,124800,124800,962
20231211,175000,6785228800,124800,124800,124800,124800,0
20231211,174900,6785228800,124800,124800,124800,124800,0
20231211,174800,6785228800,124800,124800,124800,124800,0
20231211,174700,6785228800,124800,124800,124800,124800,0
20231211,174600,6785228800,124800,124800,124800,124800,0
20231211,174500,6785228800,124800,124800,124800,124800,0
20231211,174400,6785228800,124800,124800,124800,124800,0
20231211,174300,6785228800,124800,124800,124800,124800,0
20231211,174200,6785228800,124800,124800,124800,124800,0
20231211,174100,6785228800,124800,124800,124800,124800,0
20231211,174000,6785228800,124800,124800,124800,124800,0
20231211,173900,6785228800,124800,124800,124800,124800,0
20231211,173800,6785228800,124800,124800,124800,124800,0
20231211,173700,6785228800,124800,124800,124800,124800,0
20231211,173600,6785228800,124800,124800,124800,124800,0
20231211,173500,6785228800,124800,124800,124800,124800,0
20231211,173400,6785228800,124800,124800,124800,124800,0
20231211,173300,6785228800,124800,124800,124800,124800,0
20231211,173200,6785228800,124800,124800,124800,124800,0
20231211,173100,6785228800,124800,124800,124800,124800,0
20231211,173000,6785228800,124800,124800,124800,124800,0
20231211,172900,6785228800,124800,124800,124800,124800,0
20231211,172800,6785228800,124800,124800,124800,124800,0
20231211,172700,6785228800,124800,124800,124800,124800,0
20231211,172600,6785228800,124800,124800,124800,124800,0
20231211,172500,6785228800,124800,124800,124800,124800,0
20231211,172400,6785228800,124800,124800,124800,124800,0
20231211,172300,6785228800,124800,124800,124800,124800,0
20231211,172200,6785228800,124800,124800,124800,124800,0
20231211,172100,6785228800,124800,124800,124800,124800,962
20231211,172000,6785228800,124800,124800,124800,124800,0
20231211,171900,6785228800,124800,124800,124800,124800,0
20231211,171800,6785228800,124800,124800,124800,124800,0
20231211,171700,6785228800,124800,124800,124800,124800,0
20231211,171600,6785228800,124800,124800,124800,124800,0
20231211,171500,6785228800,124800,124800,124800,124800,0
20231211,171400,6785228800,124800,124800,124800,124800,0
20231211,171300,6785228800,124800,124800,124800,124800,0
20231211,171200,6785228800,124800,124800,124800,124800,0
20231211,171100,6785228800,124800,124800,124800,124800,0
20231211,171000,6785228800,124800,124800,124800,124800,0
20231211,170900,6785228800,124800,124800,124800,124800,0
20231211,170800,6785228800,124800,124800,124800,124800,0
20231211,170700,6785228800,124800,124800,124800,124800,0
20231211,170600,6785228800,124800,124800,124800,124800,0
20231211,170500,6785228800,124800,124800,124800,124800,0
20231211,170400,6785228800,124800,124800,124800,124800,0
20231211,170300,6785228800,124800,124800,124800,124800,0
20231211,170200,6785228800,124800,124800,124800,124800,0
20231211,170100,6785228800,124800,124800,124800,124800,0
20231211,170000,6785228800,124800,124800,124800,124800,0
20231211,165900,6785228800,124800,124800,124800,124800,0
20231211,165800,6785228800,124800,124800,124800,124800,0
20231211,165700,6785228800,124800,124800,124800,124800,0
20231211,165600,6785228800,124800,124800,124800,124800,0
20231211,165500,6785228800,124800,124800,124800,124800,0
20231211,165400,6785228800,124800,124800,124800,124800,0
20231211,165300,6785228800,124800,124800,124800,124800,0
20231211,165200,6785228800,124800,124800,124800,124800,0
20231211,165100,6785228800,124800,124800,124800,124800,962
20231211,165000,6785228800,124800,124800,124800,124800,0
20231211,164900,6785228800,124800,124800,124800,124800,0
20231211,164800,6785228800,124800,124800,124800,124800,0
20231211,164700,6785228800,124800,124800,124800,124800,0
20231211,164600,6785228800,124800,124800,124800,124800,0
20231211,164500,6785228800,124800,124800,124800,124800,0
20231211,164400,6785228800,124800,124800,124800,124800,0
20231211,164300,6785228800,124800,124800,124800,124800,0
20231211,164200,6785228800,124800,124800,124800,124800,0
20231211,164100,6785228800,124800,124800,124800,124800,0
20231211,164000,6785228800,124800,124800,124800,124800,0
20231211,163900,6785228800,124800,124800,124800,124800,0
20231211,163800,6785228800,124800,124800,124800,124800,0
20231211,163700,6785228800,124800,124800,124800,124800,0
20231211,163600,6785228800,124800,124800,124800,124800,0
20231211,163500,6785228800,124800,124800,124800,124800,0
20231211,163400,6785228800,124800,124800,124800,124800,0
20231211,163300,6785228800,124800,124800,124800,124800,0
20231211,163200,6785228800,124800,124800,124800,124800,0
20231211,163100,6785228800,124800,124800,124800,124800,0
20231211,163000,6785228800,124800,124800,124800,124800,0
20231211,162900,6785228800,124800,124800,124800,124800,0
20231211,162800,6785228800,124800,124800,124800,124800,0
20231211,162700,6785228800,124800,124800,124800,124800,0
20231211,162600,6785228800,124800,124800,124800,124800,0
20231211,162500,6785228800,124800,124800,124800,124800,0
20231211,162400,6785228800,124800,124800,124800,124800,0
20231211,162300,6785228800,124800,124800,124800,124800,0
20231211,162200,6785228800,124800,124800,124800,124800,0
20231211,162100,6785228800,124800,124800,124800,124800,962
20231211,162000,6785228800,124800,124800,124800,124800,0
20231211,161900,6785228800,124800,124800,124800,124800,0
20231211,161800,6785228800,124800,124800,124800,124800,0
20231211,161700,6785228800,124800,124800,124800,124800,0
20231211,161600,6785228800,124800,124800,124800,124800,0
20231211,161500,6785228800,124800,124800,124800,124800,0
20231211,161400,6785228800,124800,124800,124800,124800,0
20231211,161300,6785228800,124800,124800,124800,124800,0
20231211,161200,6785228800,124800,124800,124800,124800,0
20231211,161100,6785228800,124800,124800,124800,124800,0
20231211,161000,6785228800,124800,124800,124800,124800,0
20231211,160900,6785228800,124800,124800,124800,124800,0
20231211,160800,6785228800,124800,124800,124800,124800,0
20231211,160700,6785228800,124800,124800,124800,124800,0
20231211,160600,6785228800,124800,124800,124800,124800,0
20231211,160500,6785228800,124800,124800,124800,124800,0
20231211,160400,6785228800,124800,124800,124800,124800,0
20231211,160300,6785228800,124800,124800,124800,124800,0
20231211,160200,6785228800,124800,124800,124800,124800,0
20231211,160100,6785228800,124800,124800,124800,124800,0
20231211,160000,6785228800,124800,124800,124800,124800,0
20231211,155900,6785228800,124800,124800,124800,124800,0
20231211,155800,6785228800,124800,124800,124800,124800,0
20231211,155700,6785228800,124800,124800,124800,124800,0
20231211,155600,6785228800,124800,124800,124800,124800,0
20231211,155500,6785228800,124800,124800,124800,124800,0
20231211,155400,6785228800,124800,124800,124800,124800,0
20231211,155300,6785228800,124800,124800,124800,124800,0
20231211,155200,6785228800,124800,124800,124800,124800,0
20231211,155100,6785228800,124800,124800,124800,124800,962
20231211,155000,6785228800,124800,124800,124800,124800,0
20231211,154900,6785228800,124800,124800,124800,124800,0
20231211,154800,6785228800,124800,124800,124800,124800,0
20231211,154700,6785228800,124800,124800,124800,124800,0
20231211,154600,6785228800,124800,124800,124800,124800,0
20231211,154500,6785228800,124800,124800,124800,124800,0
20231211,154400,6785228800,124800,124800,124800,124800,0
20231211,154300,6785228800,124800,124800,124800,124800,0
20231211,154200,6785228800,124800,124800,124800,124800,0
20231211,154100,6785228800,124800,124800,124800,124800,0
20231211,154000,6785228800,124800,124800,124800,124800,0
20231211,153900,6785228800,124800,124800,124800,124800,0
20231211,153800,6785228800,124800,124800,124800,124800,0
20231211,153700,6785228800,124800,124800,124800,124800,0
20231211,153600,6785228800,124800,124800,124800,124800,0
20231211,153500,6785228800,124800,124800,124800,124800,0
20231211,153400,6785228800,124800,124800,124800,124800,0
20231211,153300,6785228800,124800,124800,124800,124800,0
20231211,153200,6785228800,124800,124800,124800,124800,0
20231211,153100,6785228800,124800,124800,124800,124800,0
20231211,153000,6785228800,124800,124800,124800,124800,962
20231211,152900,6665171200,124800,124800,124800,124800,0
20231211,152800,6665171200,124800,124800,124800,124800,0
20231211,152700,6665171200,124800,124800,124800,124800,0
20231211,152600,6665171200,124800,124800,124800,124800,0
20231211,152500,6665171200,124800,124800,124800,124800,0
20231211,152400,6665171200,124800,124800,124800,124800,0
20231211,152300,6665171200,124800,124800,124800,124800,0
20231211,152200,6665171200,124800,124800,124800,124800,0
20231211,152100,6665171200,124800,124800,124800,124800,0
20231211,152000,6665171200,124800,124800,124800,124800,0
20231211,151900,6665171200,124800,124700,124800,124700,113
20231211,151800,6651070500,124700,124700,124800,124700,24
20231211,151700,6648077600,124700,124600,124700,124600,63
20231211,151600,6640223600,124600,124600,124700,124600,95
20231211,151500,6628379000,124600,124600,124700,124600,98
20231211,151400,6616160400,124600,124700,124700,124600,46
20231211,151300,6610427500,124600,124500,124600,124500,49
20231211,151200,6604322800,124600,124500,124600,124500,55
20231211,151100,6597473600,124500,124500,124600,124500,103
20231211,151000,6584647000,124500,124500,124600,124500,68
20231211,150900,6576176000,124500,124500,124600,124500,32
20231211,150800,6572191400,124600,124400,124600,124400,778
20231211,150700,6475302800,124400,124400,124500,124400,57
20231211,150600,6468207900,124500,124400,124500,124300,207
20231211,150500,6442464800,124300,124300,124400,124300,28
20231211,150400,6438983800,124500,124400,124500,124300,126
20231211,150300,6423304700,124400,124500,124500,124400,30
20231211,150200,6419570900,124400,124400,124500,124400,53
20231211,150100,6412976800,124400,124400,124500,124400,296
20231211,150000,6376153600,124400,124700,124700,124400,158
20231211,145900,6356480100,124700,124700,124800,124600,121
20231211,145800,6341397000,124700,124700,124700,124600,14
20231211,145700,6339651300,124700,124700,124800,124600,491
20231211,145600,6278433400,124800,124800,124800,124800,48
20231211,145500,6272443000,124800,124800,124800,124700,157
20231211,145400,6252861500,124800,124800,124800,124700,57
20231211,145300,6245748100,124700,124800,124800,124700,58
20231211,145200,6238510100,124800,124800,124800,124700,322
20231211,145100,6198324600,124800,124800,124800,124700,53
20231211,145000,6191711200,124800,124800,124800,124700,80
20231211,144900,6181727300,124800,124800,124800,124700,192
20231211,144800,6157765800,124800,124700,124800,124700,47
20231211,144700,6151904100,124600,124600,124600,124500,73
20231211,144600,6142808400,124600,124600,124600,124600,55
20231211,144500,6135955400,124600,124600,124600,124600,91
20231211,144400,6124616800,124600,124600,124600,124500,35
20231211,144300,6120257900,124600,124600,124600,124500,69
20231211,144200,6111660800,124600,124500,124600,124500,51
20231211,144100,6105307000,124500,124600,124600,124500,23
20231211,144000,6102441300,124600,124500,124600,124500,61
20231211,143900,6094844000,124400,124100,124400,124100,300
20231211,143800,6057593600,124200,124400,124500,124200,201
20231211,143700,6032603500,124500,124600,124600,124500,246
20231211,143600,6001963700,124600,125000,125000,124600,83
20231211,143500,5991605400,125000,124900,125000,124800,141
20231211,143400,5973994000,125000,125000,125000,124800,67
20231211,143300,5965622000,125000,124700,125000,124600,427
20231211,143200,5912285300,124700,124700,124700,124600,19
20231211,143100,5909917000,124700,124600,124700,124600,19
20231211,143000,5907547800,124700,124700,124700,124700,42
20231211,142900,5902310400,124700,124900,124900,124700,654
20231211,142800,5820702400,124800,124900,124900,124800,31
20231211,142700,5816830800,124900,124800,125000,124800,148
20231211,142600,5798346600,125000,124800,125000,124800,324
20231211,142500,5757870500,124800,124700,124800,124700,62
20231211,142400,5750134300,124800,124800,124800,124800,60
20231211,142300,5742646300,124800,124800,124800,124700,67
20231211,142200,5734286800,124800,124700,124800,124600,129
20231211,142100,5718202100,124700,124700,124700,124700,38
20231211,142000,5713463500,124700,124700,124700,124600,11
20231211,141900,5712091900,124700,124700,124700,124500,97
20231211,141800,5699997800,124500,124700,124700,124500,30
20231211,141700,5696261600,124700,124500,124700,124500,123
20231211,141600,5680945900,124500,124600,124700,124500,154
20231211,141500,5661771600,124600,124500,124600,124500,29
20231211,141400,5658158300,124500,124500,124700,124500,119
20231211,141300,5643342600,124700,124600,124700,124600,52
20231211,141200,5636862700,124600,124500,124600,124500,51
20231211,141100,5630508400,124600,124600,124600,124600,38
20231211,141000,5625773600,124600,124500,124600,124500,73
20231211,140900,5616680600,124400,124500,124500,124400,15
20231211,140800,5614813500,124500,124500,124500,124400,191
20231211,140700,5591046100,124500,124500,124500,124400,30
20231211,140600,5587311300,124400,124500,124500,124400,48
20231211,140500,5581338300,124500,124600,124600,124500,198
20231211,140400,5556686300,124600,124500,124600,124500,28
20231211,140300,5553198400,124500,124600,124600,124500,141
20231211,140200,5535639700,124500,124600,124600,124500,17
20231211,140100,5533522200,124600,124600,124600,124500,30
20231211,140000,5529785300,124600,124500,124700,124500,57
20231211,135900,5522682600,124500,124700,124700,124500,303
20231211,135800,5484936300,124700,124800,124800,124700,23
20231211,135700,5482066200,124800,124700,124800,124700,65
20231211,135600,5473954600,124700,124600,124700,124600,75
20231211,135500,5464603900,124700,124600,124700,124600,77
20231211,135400,5455003600,124600,124700,124700,124500,537
20231211,135300,5388105200,124700,124800,124900,124700,146
20231211,135200,5369884600,124900,124800,124900,124800,123
20231211,135100,5354527700,124800,124800,124900,124800,100
20231211,135000,5342041700,124900,125100,125100,124600,132
20231211,134900,5325536700,125100,125200,125200,125000,213
20231211,134800,5298884700,125200,125000,125200,125000,39
20231211,134700,5294005300,124500,125100,125200,124400,161
20231211,134600,5273861900,124400,125200,125200,124300,318
20231211,134500,5234077400,125300,125300,125300,125200,73
20231211,134400,5224932400,125200,125200,125400,125200,146
20231211,134300,5206650300,125200,125200,125300,125200,60
20231211,134200,5199135100,125300,125400,125500,125200,237
20231211,134100,5169420800,125400,125300,125400,125300,419
20231211,134000,5116894500,125300,125300,125300,125200,565
20231211,133900,5046102000,125200,124900,125200,124900,1182
20231211,133800,4898316300,124900,124700,124900,124700,753
20231211,133700,4804363500,124700,124600,124700,124600,101
20231211,133600,4791769000,124700,124700,124700,124700,37
20231211,133500,4787155100,124700,124700,124700,124700,40
20231211,133400,4782167100,124600,124700,124700,124600,17
20231211,133300,4780047400,124600,124600,124700,124600,95
20231211,133200,4768209500,124600,124700,124700,124600,103
20231211,133100,4755370000,124600,124700,124700,124600,95
20231211,133000,4743526000,124600,124600,124700,124600,69
20231211,132900,4734922900,124700,124600,124700,124600,64
20231211,132800,4726943700,124600,124600,124600,124500,56
20231211,132700,4719966200,124600,124500,124600,124500,163
20231211,132600,4699661200,124500,124300,124500,124300,140
20231211,132500,4682234000,124200,124100,124200,124000,56
20231211,132400,4675283400,124100,124100,124100,124100,80
20231211,132300,4665355400,124100,124100,124100,123900,135
20231211,132200,4648617600,124100,124200,124300,124000,501
20231211,132100,4586446300,124200,124400,124400,124100,120
20231211,132000,4571532500,124500,124400,124500,124400,42
20231211,131900,4566305700,124500,124500,124500,124400,14
20231211,131800,4564562900,124500,124700,124700,124500,34
20231211,131700,4560329500,124700,124600,124700,124500,80
20231211,131600,4550360700,124600,124600,124600,124500,97
20231211,131500,4538275000,124600,124600,124600,124600,27
20231211,131400,4534910800,124700,124700,124700,124600,42
20231211,131300,4529674400,124700,124800,124800,124700,66
20231211,131200,4521443300,124800,124800,124900,124700,282
20231211,131100,4486248800,125000,124800,125000,124700,97
20231211,131000,4474133900,124800,124700,124800,124700,691
20231211,130900,4387943900,124700,125000,125100,124700,343
20231211,130800,4345080900,125100,124300,125300,124300,1609
20231211,130700,4144136300,124500,124200,124500,124200,395
20231211,130600,4094995000,124100,124100,124200,124100,31
20231211,130500,4091147500,124100,124000,124200,124000,148
20231211,130400,4072787200,124000,124300,124500,124000,275
20231211,130300,4038597600,124300,124000,124300,123800,4330
20231211,130200,3501588300,124000,123700,124000,123700,1511
20231211,130100,3314504400,123700,123600,123700,123600,31
20231211,130000,3310669900,123600,123600,123700,123600,105
20231211,125900,3297686500,123700,123600,123700,123600,14
20231211,125800,3295955800,123600,123600,123700,123500,117
20231211,125700,3281492200,123600,123600,123600,123600,59
20231211,125600,3274199800,123600,123600,123600,123500,58
20231211,125500,3267031200,123600,123500,123600,123500,253
20231211,125400,3235760500,123600,123600,123600,123600,10
20231211,125300,3234524500,123500,123500,123500,123500,103
20231211,125200,3221804000,123500,123600,123600,123500,210
20231211,125100,3195861100,123600,123600,123600,123600,16
20231211,125000,3193883500,123600,123600,123600,123600,52
20231211,124900,3187456300,123500,123500,123500,123500,134
20231211,124800,3170907300,123500,123500,123500,123500,42
20231211,124700,3165720300,123500,123500,123500,123500,46
20231211,124600,3160039300,123500,123500,123500,123500,16
20231211,124500,3158063300,123500,123600,123600,123500,51
20231211,124400,3151763900,123700,123700,123700,123500,132
20231211,124300,3135435900,123700,123400,123700,123400,675
20231211,124200,3052027900,123400,123400,123500,123400,206
20231211,124100,3026598100,123300,123200,123500,123200,259
20231211,124000,2994633700,123300,123300,123300,123300,220
20231211,123900,2967507700,123300,123300,123300,123200,122
20231211,123800,2952465300,123200,123200,123200,123200,207
20231211,123700,2926962900,123100,123100,123200,123100,52
20231211,123600,2920557400,123100,123000,123100,123000,191
20231211,123500,2897053400,122900,122900,122900,122900,129
20231211,123400,2881199300,122800,122800,122800,122800,35
20231211,123300,2876901300,122800,122700,122800,122700,26
20231211,123200,2873708700,122700,122700,122700,122700,18
20231211,123100,2871500100,122700,122800,122800,122600,145
20231211,123000,2853706000,122800,122800,122800,122800,4
20231211,122900,2853214800,122700,122700,122700,122700,2
20231211,122800,2852969400,122700,122700,122700,122700,132
20231211,122700,2836773000,122700,122700,122700,122700,30
20231211,122600,2833092000,122700,122600,122700,122600,36
20231211,122500,2828675800,122600,122600,122600,122600,16
20231211,122400,2826714200,122600,122600,122600,122600,7
20231211,122300,2825856000,122600,122600,122600,122600,34
20231211,122200,2821687600,122600,122600,122600,122600,93
20231211,122100,2810285800,122600,122600,122600,122500,184
20231211,122000,2787738400,122600,122600,122600,122600,36
20231211,121900,2783324800,122600,122700,122700,122600,127
20231211,121800,2767752300,122700,122700,122700,122700,122
20231211,121700,2752782900,122800,122800,122800,122700,32
20231211,121600,2748853600,122800,122800,122800,122700,100
20231211,121500,2736575800,122800,122700,122800,122700,37
20231211,121400,2732033100,122700,122700,122700,122700,11
20231211,121300,2730683400,122700,122900,122900,122700,125
20231211,121200,2715340700,122700,122700,122700,122700,15
20231211,121100,2713500200,122900,122700,122900,122700,52
20231211,121000,2707109800,122700,122800,122800,122700,73
20231211,120900,2698149700,122800,122800,122800,122800,19
20231211,120800,2695816500,122800,122700,122800,122700,16
20231211,120700,2693851800,122700,122800,122800,122700,62
20231211,120600,2686243800,122800,122800,122800,122800,26
20231211,120500,2683051000,122800,122800,122800,122800,11
20231211,120400,2681700200,122800,122800,122800,122800,109
20231211,120300,2668315000,122800,122700,122900,122700,70
20231211,120200,2659722300,122700,122700,122700,122700,0
20231211,120100,2659722300,122700,122900,123000,122700,83
20231211,120000,2649517400,122700,123000,123000,122600,24
20231211,115900,2646573300,122900,123000,123200,122900,534
20231211,115800,2580830100,122900,122200,122900,122200,139
20231211,115700,2563798700,122200,122400,122400,122200,102
20231211,115600,2551326700,122400,122700,122700,122400,53
20231211,115500,2544831000,122600,122800,122800,122600,46
20231211,115400,2539190800,122900,123100,123100,122900,818
20231211,115300,2438649200,123100,123100,123100,123000,35
20231211,115200,2434343300,123000,123100,123100,123000,193
20231211,115100,2410592200,123100,123100,123100,123100,225
20231211,115000,2382894700,123100,122900,123200,122900,1207
20231211,114900,2234385400,122900,123000,123000,122900,196
20231211,114800,2210286200,123000,122800,123000,122800,416
20231211,114700,2159157600,122800,122800,122800,122800,130
20231211,114600,2143193600,122700,122600,122700,122600,226
20231211,114500,2115466500,122700,122400,122700,122300,111
20231211,114400,2101847900,122700,122800,122800,122700,142
20231211,114300,2084424400,122600,122600,122800,122600,251
20231211,114200,2053622300,122600,122300,122600,122300,361
20231211,114100,2009383900,122300,122300,122300,122300,49
20231211,114000,2003391200,122300,122400,122400,122300,8
20231211,113900,2002412200,122400,122400,122400,122200,24
20231211,113800,1999475200,122400,122200,122400,122200,4
20231211,113700,1998986000,122200,122200,122200,122200,27
20231211,113600,1995686600,122200,122200,122200,122200,29
20231211,113500,1992142800,122100,122200,122500,122100,73
20231211,113400,1983205900,122100,122000,122100,122000,27
20231211,113300,1979909500,122000,122000,122000,122000,90
20231211,113200,1968929500,122100,122400,122400,122100,648
20231211,113100,1889622900,122400,122500,122500,122400,66
20231211,113000,1881544300,122500,122700,122700,122500,182
20231211,112900,1859247000,122700,122700,122700,122700,13
20231211,112800,1857651900,122700,122600,122700,122600,101
20231211,112700,1845265300,122700,122800,122800,122700,427
20231211,112600,1792849200,122800,122800,122900,122800,67
20231211,112500,1784621500,122700,122800,122800,122700,5
20231211,112400,1784007700,122800,122800,122800,122800,48
20231211,112300,1778113300,122800,122800,122800,122800,84
20231211,112200,1767798100,122800,122600,122800,122600,105
20231211,112100,1754914200,122600,122600,122600,122600,298
20231211,112000,1718379400,122500,122400,122500,122400,96
20231211,111900,1706620500,122400,122500,122600,122400,110
20231211,111800,1693145000,122600,122600,122700,122600,143
20231211,111700,1675607800,122600,122500,122600,122500,68
20231211,111600,1667276800,122600,122500,122600,122500,58
20231211,111500,1660167600,122500,122200,122500,122200,519
20231211,111400,1596658400,122200,122200,122200,122100,68
20231211,111300,1588349800,122200,122100,122200,122100,154
20231211,111200,1569539200,122100,121900,122100,121800,1296
20231211,111100,1411453500,121900,121800,121900,121800,30
20231211,111000,1407798200,121800,121800,121800,121800,33
20231211,110900,1403778800,121700,121800,121800,121600,106
20231211,110800,1390870400,121800,121700,121800,121700,123
20231211,110700,1375889200,121700,121600,121800,121600,56
20231211,110600,1369069800,121600,121500,121700,121500,1321
20231211,110500,1208491100,121500,121500,121500,121400,101
20231211,110400,1196221400,121500,121500,121500,121400,34
20231211,110300,1192090500,121400,121400,121500,121400,75
20231211,110200,1182982600,121200,121300,121500,121200,66
20231211,110100,1174977500,121300,121300,121300,121300,97
20231211,110000,1163211400,121200,121200,121300,121200,7
20231211,105900,1162362700,121300,121300,121300,121300,7
20231211,105800,1161513600,121300,121200,121300,121200,4
20231211,105700,1161028600,121200,121200,121300,121200,75
20231211,105600,1151938200,121300,121300,121300,121300,12
20231211,105500,1150482600,121300,121300,121300,121200,206
20231211,105400,1125495400,121300,121300,121300,121200,59
20231211,105300,1118341800,121300,121200,121300,121200,13
20231211,105200,1116765100,121200,121200,121200,121200,0
20231211,105100,1116765100,121200,121200,121200,121200,2
20231211,105000,1116522700,121200,121100,121200,121100,33
20231211,104900,1112524100,121100,121100,121100,121100,12
20231211,104800,1111070900,121100,121100,121100,121100,2
20231211,104700,1110828700,121100,121100,121100,121100,9
20231211,104600,1109738800,121100,121100,121100,121000,59
20231211,104500,1102595900,121100,121100,121100,121000,10
20231211,104400,1101385000,121000,121100,121100,121000,32
20231211,104300,1097512200,121100,121100,121100,121100,0
20231211,104200,1097512200,121100,121100,121100,121100,22
20231211,104100,1094848000,121000,121200,121200,121000,190
20231211,104000,1071838800,121200,121200,121200,121200,60
20231211,103900,1064566800,121100,121300,121300,121100,641
20231211,103800,986881800,121500,121400,121500,121400,31
20231211,103700,983118100,121400,121400,121400,121400,97
20231211,103600,971342300,121400,121400,121400,121400,101
20231211,103500,959080900,121400,121400,121400,121300,48
20231211,103400,953257300,121300,121300,121400,121200,171
20231211,103300,932526100,121300,121300,121300,121200,108
20231211,103200,919431700,121300,121300,121300,121300,72
20231211,103100,910698100,121200,121200,121200,121200,0
20231211,103000,910698100,121200,121300,121300,121200,3
20231211,102900,910334400,121200,121200,121200,121200,51
20231211,102800,904153200,121200,121300,121300,121200,10
20231211,102700,902941000,121300,121200,121300,121200,228
20231211,102600,875306500,121200,121200,121200,121200,2
20231211,102500,875064100,121200,121100,121200,121100,17
20231211,102400,873003900,121100,121100,121100,121100,51
20231211,102300,866827800,121100,121100,121100,121100,10
20231211,102200,865616800,121100,121100,121100,121100,82
20231211,102100,855686600,121100,121100,121100,121100,1
20231211,102000,855565500,121100,121100,121100,121100,0
20231211,101900,855565500,121100,121100,121100,121100,25
20231211,101800,852538000,121100,121000,121100,121000,52
20231211,101700,846241000,121100,121100,121100,121100,1
20231211,101600,846119900,121100,121100,121100,121100,12
20231211,101500,844666700,121000,121100,121100,121000,115
20231211,101400,830750800,121100,121100,121100,121100,107
20231211,101300,817793100,121100,121200,121200,121100,29
20231211,101200,814279300,121200,121200,121200,121200,5
20231211,101100,813673300,121200,121200,121200,121100,18
20231211,101000,811492600,121200,121100,121200,121100,32
20231211,100900,807616500,121200,121200,121200,121200,0
20231211,100800,807616500,121200,121200,121200,121200,52
20231211,100700,801314100,121200,121200,121200,121200,12
20231211,100600,799859700,121200,121200,121200,121200,4
20231211,100500,799374900,121100,121200,121200,121100,86
20231211,100400,788952300,121200,121200,121200,121200,8
20231211,100300,787982700,121200,121200,121200,121200,1
20231211,100200,787861500,121200,121200,121200,121200,0
20231211,100100,787861500,121200,121200,121200,121200,2
20231211,100000,787619100,121000,121000,121200,121000,77
20231211,095900,778301700,121000,120700,121000,120700,286
20231211,095800,743715700,120700,120700,120700,120700,0
20231211,095700,743715700,120700,120700,120700,120700,5
20231211,095600,743112200,120900,120900,120900,120700,63
20231211,095500,735505100,120900,120900,120900,120800,47
20231211,095400,729824300,120900,120900,120900,120900,52
20231211,095300,723537500,120900,121000,121000,120900,193
20231211,095200,700203200,121000,121100,121300,121000,62
20231211,095100,692695400,121100,121100,121100,121100,2
20231211,095000,692453200,121100,121300,121300,121100,241
20231211,094900,663232900,121400,121500,121500,121400,22
20231211,094800,660562000,121400,121400,121400,121400,1
20231211,094700,660440600,121400,121400,121400,121300,9
20231211,094600,659348100,121400,121400,121400,121400,143
20231211,094500,641987900,121500,121400,121500,121400,11
20231211,094400,640652400,121500,121500,121500,121500,0
20231211,094300,640652400,121500,121500,121500,121500,0
20231211,094200,640652400,121500,121500,121600,121500,56
20231211,094100,633847700,121500,121500,121500,121400,110
20231211,094000,620483800,121500,121500,121500,121400,74
20231211,093900,611494000,121500,121300,121500,121300,92
20231211,093800,600325200,121300,121300,121300,121300,0
20231211,093700,600325200,121300,121300,121300,121300,102
20231211,093600,587952600,121300,121200,121300,121200,42
20231211,093500,582862000,121300,121300,121300,121300,6
20231211,093400,582134200,121300,121300,121300,121300,10
20231211,093300,580921200,121300,121400,121400,121300,51
20231211,093200,574729900,121400,121400,121400,121400,96
20231211,093100,563075500,121400,121400,121400,121400,22
20231211,093000,560404700,121400,121400,121500,121400,101
20231211,092900,548141400,121400,121100,121400,121100,793
20231211,092800,452045600,121100,121000,121100,121000,42
20231211,092700,446962600,121000,121000,121000,121000,39
20231211,092600,442243600,121000,121000,121000,121000,2
20231211,092500,442001600,121100,121100,121100,121000,113
20231211,092400,428322600,121000,121100,121100,121000,51
20231211,092300,422150800,121100,121100,121100,121100,2
20231211,092200,421908600,121000,121000,121000,121000,113
20231211,092100,408235600,121000,121000,121000,121000,76
20231211,092000,399039600,121100,121000,121100,121000,355
20231211,091900,356083600,121000,121200,121200,121000,167
20231211,091800,335852200,121200,121200,121200,121200,5
20231211,091700,335246200,121200,121000,121200,120900,56
20231211,091600,328470400,121000,121400,121400,121000,1095
20231211,091500,195718800,121500,121400,121500,121400,22
20231211,091400,193046900,121500,121300,121500,121300,176
20231211,091300,171669000,121200,121200,121200,121200,24
20231211,091200,168760200,121100,121000,121100,120800,215
20231211,091100,142739600,121000,120800,121000,120800,187
20231211,091000,120147600,120700,120700,120800,120700,58
20231211,090900,113145300,120800,120700,120800,120700,22
20231211,090800,110489800,120700,120700,120700,120700,23
20231211,090700,107713700,120700,120700,120700,120700,36
20231211,090600,103368500,120700,120800,120900,120700,115
20231211,090500,89469000,120800,120800,120800,120700,126
20231211,090400,74255400,120800,120600,120800,120500,179
20231211,090300,52677400,120500,119900,120500,119900,20
20231211,090200,50273400,119800,120200,120200,119800,37
20231211,090100,45829300,120300,120100,120300,119800,189
20231211,090000,23126000,119800,119800,120100,119600,182
Reference in New Issue Copy Permalink