ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/241710/min/candle-20231215.csv

708 lines
37 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204500,4102783400,37250,37250,37250,37250,6776
20231215,204400,4102783400,37250,37250,37250,37250,0
20231215,204300,4102783400,37250,37250,37250,37250,0
20231215,204200,4102783400,37250,37250,37250,37250,0
20231215,204100,4102783400,37250,37250,37250,37250,0
20231215,204000,4102783400,37250,37250,37250,37250,0
20231215,203900,4102783400,37250,37250,37250,37250,0
20231215,203800,4102783400,37250,37250,37250,37250,0
20231215,203700,4102783400,37250,37250,37250,37250,0
20231215,203600,4102783400,37250,37250,37250,37250,0
20231215,203500,4102783400,37250,37250,37250,37250,0
20231215,203400,4102783400,37250,37250,37250,37250,0
20231215,203300,4102783400,37250,37250,37250,37250,0
20231215,203200,4102783400,37250,37250,37250,37250,0
20231215,203100,4102783400,37250,37250,37250,37250,0
20231215,203000,4102783400,37250,37250,37250,37250,0
20231215,202900,4102783400,37250,37250,37250,37250,0
20231215,202800,4102783400,37250,37250,37250,37250,0
20231215,202700,4102783400,37250,37250,37250,37250,0
20231215,202600,4102783400,37250,37250,37250,37250,0
20231215,202500,4102783400,37250,37250,37250,37250,0
20231215,202400,4102783400,37250,37250,37250,37250,0
20231215,202300,4102783400,37250,37250,37250,37250,0
20231215,202200,4102783400,37250,37250,37250,37250,0
20231215,202100,4102783400,37250,37250,37250,37250,0
20231215,202000,4102783400,37250,37250,37250,37250,0
20231215,201900,4102783400,37250,37250,37250,37250,0
20231215,201800,4102783400,37250,37250,37250,37250,0
20231215,201700,4102783400,37250,37250,37250,37250,0
20231215,201600,4102783400,37250,37250,37250,37250,0
20231215,201500,4102783400,37250,37250,37250,37250,6776
20231215,201400,4102783400,37250,37250,37250,37250,0
20231215,201300,4102783400,37250,37250,37250,37250,0
20231215,201200,4102783400,37250,37250,37250,37250,0
20231215,201100,4102783400,37250,37250,37250,37250,0
20231215,201000,4102783400,37250,37250,37250,37250,0
20231215,200900,4102783400,37250,37250,37250,37250,0
20231215,200800,4102783400,37250,37250,37250,37250,0
20231215,200700,4102783400,37250,37250,37250,37250,0
20231215,200600,4102783400,37250,37250,37250,37250,0
20231215,200500,4102783400,37250,37250,37250,37250,0
20231215,200400,4102783400,37250,37250,37250,37250,0
20231215,200300,4102783400,37250,37250,37250,37250,0
20231215,200200,4102783400,37250,37250,37250,37250,0
20231215,200100,4102783400,37250,37250,37250,37250,0
20231215,200000,4102783400,37250,37250,37250,37250,0
20231215,195900,4102783400,37250,37250,37250,37250,0
20231215,195800,4102783400,37250,37250,37250,37250,0
20231215,195700,4102783400,37250,37250,37250,37250,0
20231215,195600,4102783400,37250,37250,37250,37250,0
20231215,195500,4102783400,37250,37250,37250,37250,0
20231215,195400,4102783400,37250,37250,37250,37250,0
20231215,195300,4102783400,37250,37250,37250,37250,0
20231215,195200,4102783400,37250,37250,37250,37250,0
20231215,195100,4102783400,37250,37250,37250,37250,0
20231215,195000,4102783400,37250,37250,37250,37250,0
20231215,194900,4102783400,37250,37250,37250,37250,0
20231215,194800,4102783400,37250,37250,37250,37250,0
20231215,194700,4102783400,37250,37250,37250,37250,0
20231215,194600,4102783400,37250,37250,37250,37250,0
20231215,194500,4102783400,37250,37250,37250,37250,6776
20231215,194400,4102783400,37250,37250,37250,37250,0
20231215,194300,4102783400,37250,37250,37250,37250,0
20231215,194200,4102783400,37250,37250,37250,37250,0
20231215,194100,4102783400,37250,37250,37250,37250,0
20231215,194000,4102783400,37250,37250,37250,37250,0
20231215,193900,4102783400,37250,37250,37250,37250,0
20231215,193800,4102783400,37250,37250,37250,37250,0
20231215,193700,4102783400,37250,37250,37250,37250,0
20231215,193600,4102783400,37250,37250,37250,37250,0
20231215,193500,4102783400,37250,37250,37250,37250,0
20231215,193400,4102783400,37250,37250,37250,37250,0
20231215,193300,4102783400,37250,37250,37250,37250,0
20231215,193200,4102783400,37250,37250,37250,37250,0
20231215,193100,4102783400,37250,37250,37250,37250,0
20231215,193000,4102783400,37250,37250,37250,37250,0
20231215,192900,4102783400,37250,37250,37250,37250,0
20231215,192800,4102783400,37250,37250,37250,37250,0
20231215,192700,4102783400,37250,37250,37250,37250,0
20231215,192600,4102783400,37250,37250,37250,37250,0
20231215,192500,4102783400,37250,37250,37250,37250,0
20231215,192400,4102783400,37250,37250,37250,37250,0
20231215,192300,4102783400,37250,37250,37250,37250,0
20231215,192200,4102783400,37250,37250,37250,37250,0
20231215,192100,4102783400,37250,37250,37250,37250,0
20231215,192000,4102783400,37250,37250,37250,37250,0
20231215,191900,4102783400,37250,37250,37250,37250,0
20231215,191800,4102783400,37250,37250,37250,37250,0
20231215,191700,4102783400,37250,37250,37250,37250,0
20231215,191600,4102783400,37250,37250,37250,37250,0
20231215,191500,4102783400,37250,37250,37250,37250,6776
20231215,191400,4102783400,37250,37250,37250,37250,0
20231215,191300,4102783400,37250,37250,37250,37250,0
20231215,191200,4102783400,37250,37250,37250,37250,0
20231215,191100,4102783400,37250,37250,37250,37250,0
20231215,191000,4102783400,37250,37250,37250,37250,0
20231215,190900,4102783400,37250,37250,37250,37250,0
20231215,190800,4102783400,37250,37250,37250,37250,0
20231215,190700,4102783400,37250,37250,37250,37250,0
20231215,190600,4102783400,37250,37250,37250,37250,0
20231215,190500,4102783400,37250,37250,37250,37250,0
20231215,190400,4102783400,37250,37250,37250,37250,0
20231215,190300,4102783400,37250,37250,37250,37250,0
20231215,190200,4102783400,37250,37250,37250,37250,0
20231215,190100,4102783400,37250,37250,37250,37250,0
20231215,190000,4102783400,37250,37250,37250,37250,0
20231215,185900,4102783400,37250,37250,37250,37250,0
20231215,185800,4102783400,37250,37250,37250,37250,0
20231215,185700,4102783400,37250,37250,37250,37250,0
20231215,185600,4102783400,37250,37250,37250,37250,0
20231215,185500,4102783400,37250,37250,37250,37250,0
20231215,185400,4102783400,37250,37250,37250,37250,0
20231215,185300,4102783400,37250,37250,37250,37250,0
20231215,185200,4102783400,37250,37250,37250,37250,0
20231215,185100,4102783400,37250,37250,37250,37250,0
20231215,185000,4102783400,37250,37250,37250,37250,0
20231215,184900,4102783400,37250,37250,37250,37250,0
20231215,184800,4102783400,37250,37250,37250,37250,0
20231215,184700,4102783400,37250,37250,37250,37250,0
20231215,184600,4102783400,37250,37250,37250,37250,0
20231215,184500,4102783400,37250,37250,37250,37250,6776
20231215,184400,4102783400,37250,37250,37250,37250,0
20231215,184300,4102783400,37250,37250,37250,37250,0
20231215,184200,4102783400,37250,37250,37250,37250,0
20231215,184100,4102783400,37250,37250,37250,37250,0
20231215,184000,4102783400,37250,37250,37250,37250,0
20231215,183900,4102783400,37250,37250,37250,37250,0
20231215,183800,4102783400,37250,37250,37250,37250,0
20231215,183700,4102783400,37250,37250,37250,37250,0
20231215,183600,4102783400,37250,37250,37250,37250,0
20231215,183500,4102783400,37250,37250,37250,37250,0
20231215,183400,4102783400,37250,37250,37250,37250,0
20231215,183300,4102783400,37250,37250,37250,37250,0
20231215,183200,4102783400,37250,37250,37250,37250,0
20231215,183100,4102783400,37250,37250,37250,37250,0
20231215,183000,4102783400,37250,37250,37250,37250,0
20231215,182900,4102783400,37250,37250,37250,37250,0
20231215,182800,4102783400,37250,37250,37250,37250,0
20231215,182700,4102783400,37250,37250,37250,37250,0
20231215,182600,4102783400,37250,37250,37250,37250,0
20231215,182500,4102783400,37250,37250,37250,37250,0
20231215,182400,4102783400,37250,37250,37250,37250,0
20231215,182300,4102783400,37250,37250,37250,37250,0
20231215,182200,4102783400,37250,37250,37250,37250,0
20231215,182100,4102783400,37250,37250,37250,37250,0
20231215,182000,4102783400,37250,37250,37250,37250,0
20231215,181900,4102783400,37250,37250,37250,37250,0
20231215,181800,4102783400,37250,37250,37250,37250,0
20231215,181700,4102783400,37250,37250,37250,37250,0
20231215,181600,4102783400,37250,37250,37250,37250,0
20231215,181500,4102783400,37250,37250,37250,37250,6776
20231215,181400,4102783400,37250,37250,37250,37250,0
20231215,181300,4102783400,37250,37250,37250,37250,0
20231215,181200,4102783400,37250,37250,37250,37250,0
20231215,181100,4102783400,37250,37250,37250,37250,0
20231215,181000,4102783400,37250,37250,37250,37250,0
20231215,180900,4102783400,37250,37250,37250,37250,0
20231215,180800,4102783400,37250,37250,37250,37250,0
20231215,180700,4102783400,37250,37250,37250,37250,0
20231215,180600,4102783400,37250,37250,37250,37250,0
20231215,180500,4102783400,37250,37250,37250,37250,0
20231215,180400,4102783400,37250,37250,37250,37250,0
20231215,180300,4102783400,37250,37250,37250,37250,0
20231215,180200,4102783400,37250,37250,37250,37250,0
20231215,180100,4102783400,37250,37250,37250,37250,0
20231215,180000,4102783400,37250,37250,37250,37250,0
20231215,175900,4102783400,37250,37250,37250,37250,0
20231215,175800,4102783400,37250,37250,37250,37250,0
20231215,175700,4102783400,37250,37250,37250,37250,0
20231215,175600,4102783400,37250,37250,37250,37250,0
20231215,175500,4102783400,37250,37250,37250,37250,0
20231215,175400,4102783400,37250,37250,37250,37250,0
20231215,175300,4102783400,37250,37250,37250,37250,0
20231215,175200,4102783400,37250,37250,37250,37250,0
20231215,175100,4102783400,37250,37250,37250,37250,0
20231215,175000,4102783400,37250,37250,37250,37250,0
20231215,174900,4102783400,37250,37250,37250,37250,0
20231215,174800,4102783400,37250,37250,37250,37250,0
20231215,174700,4102783400,37250,37250,37250,37250,0
20231215,174600,4102783400,37250,37250,37250,37250,0
20231215,174500,4102783400,37250,37250,37250,37250,6776
20231215,174400,4102783400,37250,37250,37250,37250,0
20231215,174300,4102783400,37250,37250,37250,37250,0
20231215,174200,4102783400,37250,37250,37250,37250,0
20231215,174100,4102783400,37250,37250,37250,37250,0
20231215,174000,4102783400,37250,37250,37250,37250,0
20231215,173900,4102783400,37250,37250,37250,37250,0
20231215,173800,4102783400,37250,37250,37250,37250,0
20231215,173700,4102783400,37250,37250,37250,37250,0
20231215,173600,4102783400,37250,37250,37250,37250,0
20231215,173500,4102783400,37250,37250,37250,37250,0
20231215,173400,4102783400,37250,37250,37250,37250,0
20231215,173300,4102783400,37250,37250,37250,37250,0
20231215,173200,4102783400,37250,37250,37250,37250,0
20231215,173100,4102783400,37250,37250,37250,37250,0
20231215,173000,4102783400,37250,37250,37250,37250,0
20231215,172900,4102783400,37250,37250,37250,37250,0
20231215,172800,4102783400,37250,37250,37250,37250,0
20231215,172700,4102783400,37250,37250,37250,37250,0
20231215,172600,4102783400,37250,37250,37250,37250,0
20231215,172500,4102783400,37250,37250,37250,37250,0
20231215,172400,4102783400,37250,37250,37250,37250,0
20231215,172300,4102783400,37250,37250,37250,37250,0
20231215,172200,4102783400,37250,37250,37250,37250,0
20231215,172100,4102783400,37250,37250,37250,37250,0
20231215,172000,4102783400,37250,37250,37250,37250,0
20231215,171900,4102783400,37250,37250,37250,37250,0
20231215,171800,4102783400,37250,37250,37250,37250,0
20231215,171700,4102783400,37250,37250,37250,37250,0
20231215,171600,4102783400,37250,37250,37250,37250,0
20231215,171500,4102783400,37250,37250,37250,37250,6776
20231215,171400,4102783400,37250,37250,37250,37250,0
20231215,171300,4102783400,37250,37250,37250,37250,0
20231215,171200,4102783400,37250,37250,37250,37250,0
20231215,171100,4102783400,37250,37250,37250,37250,0
20231215,171000,4102783400,37250,37250,37250,37250,0
20231215,170900,4102783400,37250,37250,37250,37250,0
20231215,170800,4102783400,37250,37250,37250,37250,0
20231215,170700,4102783400,37250,37250,37250,37250,0
20231215,170600,4102783400,37250,37250,37250,37250,0
20231215,170500,4102783400,37250,37250,37250,37250,0
20231215,170400,4102783400,37250,37250,37250,37250,0
20231215,170300,4102783400,37250,37250,37250,37250,0
20231215,170200,4102783400,37250,37250,37250,37250,0
20231215,170100,4102783400,37250,37250,37250,37250,0
20231215,170000,4102783400,37250,37250,37250,37250,0
20231215,165900,4102783400,37250,37250,37250,37250,0
20231215,165800,4102783400,37250,37250,37250,37250,0
20231215,165700,4102783400,37250,37250,37250,37250,0
20231215,165600,4102783400,37250,37250,37250,37250,0
20231215,165500,4102783400,37250,37250,37250,37250,0
20231215,165400,4102783400,37250,37250,37250,37250,0
20231215,165300,4102783400,37250,37250,37250,37250,0
20231215,165200,4102783400,37250,37250,37250,37250,0
20231215,165100,4102783400,37250,37250,37250,37250,0
20231215,165000,4102783400,37250,37250,37250,37250,0
20231215,164900,4102783400,37250,37250,37250,37250,0
20231215,164800,4102783400,37250,37250,37250,37250,0
20231215,164700,4102783400,37250,37250,37250,37250,0
20231215,164600,4102783400,37250,37250,37250,37250,0
20231215,164500,4102783400,37250,37250,37250,37250,6776
20231215,164400,4102783400,37250,37250,37250,37250,0
20231215,164300,4102783400,37250,37250,37250,37250,0
20231215,164200,4102783400,37250,37250,37250,37250,0
20231215,164100,4102783400,37250,37250,37250,37250,0
20231215,164000,4102783400,37250,37250,37250,37250,0
20231215,163900,4102783400,37250,37250,37250,37250,0
20231215,163800,4102783400,37250,37250,37250,37250,0
20231215,163700,4102783400,37250,37250,37250,37250,0
20231215,163600,4102783400,37250,37250,37250,37250,0
20231215,163500,4102783400,37250,37250,37250,37250,0
20231215,163400,4102783400,37250,37250,37250,37250,0
20231215,163300,4102783400,37250,37250,37250,37250,0
20231215,163200,4102783400,37250,37250,37250,37250,0
20231215,163100,4102783400,37250,37250,37250,37250,0
20231215,163000,4102783400,37250,37250,37250,37250,0
20231215,162900,4102783400,37250,37250,37250,37250,0
20231215,162800,4102783400,37250,37250,37250,37250,0
20231215,162700,4102783400,37250,37250,37250,37250,0
20231215,162600,4102783400,37250,37250,37250,37250,0
20231215,162500,4102783400,37250,37250,37250,37250,0
20231215,162400,4102783400,37250,37250,37250,37250,0
20231215,162300,4102783400,37250,37250,37250,37250,0
20231215,162200,4102783400,37250,37250,37250,37250,0
20231215,162100,4102783400,37250,37250,37250,37250,0
20231215,162000,4102783400,37250,37250,37250,37250,0
20231215,161900,4102783400,37250,37250,37250,37250,0
20231215,161800,4102783400,37250,37250,37250,37250,0
20231215,161700,4102783400,37250,37250,37250,37250,0
20231215,161600,4102783400,37250,37250,37250,37250,0
20231215,161500,4102783400,37250,37250,37250,37250,6776
20231215,161400,4102783400,37250,37250,37250,37250,0
20231215,161300,4102783400,37250,37250,37250,37250,0
20231215,161200,4102783400,37250,37250,37250,37250,0
20231215,161100,4102783400,37250,37250,37250,37250,0
20231215,161000,4102783400,37250,37250,37250,37250,0
20231215,160900,4102783400,37250,37250,37250,37250,0
20231215,160800,4102783400,37250,37250,37250,37250,0
20231215,160700,4102783400,37250,37250,37250,37250,0
20231215,160600,4102783400,37250,37250,37250,37250,0
20231215,160500,4102783400,37250,37250,37250,37250,0
20231215,160400,4102783400,37250,37250,37250,37250,0
20231215,160300,4102783400,37250,37250,37250,37250,0
20231215,160200,4102783400,37250,37250,37250,37250,0
20231215,160100,4102783400,37250,37250,37250,37250,0
20231215,160000,4102783400,37250,37250,37250,37250,0
20231215,155900,4102783400,37250,37250,37250,37250,0
20231215,155800,4102783400,37250,37250,37250,37250,0
20231215,155700,4102783400,37250,37250,37250,37250,0
20231215,155600,4102783400,37250,37250,37250,37250,0
20231215,155500,4102783400,37250,37250,37250,37250,0
20231215,155400,4102783400,37250,37250,37250,37250,0
20231215,155300,4102783400,37250,37250,37250,37250,0
20231215,155200,4102783400,37250,37250,37250,37250,0
20231215,155100,4102783400,37250,37250,37250,37250,0
20231215,155000,4102783400,37250,37250,37250,37250,0
20231215,154900,4102783400,37250,37250,37250,37250,0
20231215,154800,4102783400,37250,37250,37250,37250,0
20231215,154700,4102783400,37250,37250,37250,37250,0
20231215,154600,4102783400,37250,37250,37250,37250,0
20231215,154500,4102783400,37250,37250,37250,37250,6776
20231215,154400,4102783400,37250,37250,37250,37250,0
20231215,154300,4102783400,37250,37250,37250,37250,0
20231215,154200,4102783400,37250,37250,37250,37250,0
20231215,154100,4102783400,37250,37250,37250,37250,0
20231215,154000,4102783400,37250,37250,37250,37250,0
20231215,153900,4102783400,37250,37250,37250,37250,0
20231215,153800,4102783400,37250,37250,37250,37250,0
20231215,153700,4102783400,37250,37250,37250,37250,0
20231215,153600,4102783400,37250,37250,37250,37250,0
20231215,153500,4102783400,37250,37250,37250,37250,0
20231215,153400,4102783400,37250,37250,37250,37250,0
20231215,153300,4102783400,37250,37250,37250,37250,0
20231215,153200,4102783400,37250,37250,37250,37250,0
20231215,153100,4102783400,37250,37250,37250,37250,0
20231215,153000,4102783400,37250,37250,37250,37250,6776
20231215,152900,3850377400,37500,37500,37500,37500,0
20231215,152800,3850377400,37500,37500,37500,37500,0
20231215,152700,3850377400,37500,37500,37500,37500,0
20231215,152600,3850377400,37500,37500,37500,37500,0
20231215,152500,3850377400,37500,37500,37500,37500,0
20231215,152400,3850377400,37500,37500,37500,37500,0
20231215,152300,3850377400,37500,37500,37500,37500,0
20231215,152200,3850377400,37500,37500,37500,37500,0
20231215,152100,3850377400,37500,37500,37500,37500,0
20231215,152000,3850377400,37500,37500,37500,37500,0
20231215,151900,3850377400,37500,38050,38050,36500,3416
20231215,151800,3722359650,37800,38150,38150,37800,1032
20231215,151700,3683262550,38150,38200,38200,38150,175
20231215,151600,3676582000,38100,38250,38250,38100,606
20231215,151500,3653409450,38100,38200,38250,37900,509
20231215,151400,3634051850,38200,38200,38250,38200,388
20231215,151300,3619221750,38200,38250,38300,38200,285
20231215,151200,3608324000,38250,38100,38300,38100,357
20231215,151100,3594689500,38150,38100,38200,38050,320
20231215,151000,3582487850,38100,38150,38300,38050,479
20231215,150900,3564214550,38200,38200,38200,38150,383
20231215,150800,3549588300,38200,38100,38200,38050,517
20231215,150700,3529870700,38100,38300,38300,38050,575
20231215,150600,3507948600,38300,38250,38300,38100,389
20231215,150500,3493093900,38300,38450,38450,38300,509
20231215,150400,3473581800,38400,38300,38450,38300,455
20231215,150300,3456122250,38350,38250,38350,38250,315
20231215,150200,3444047000,38300,38200,38300,38200,494
20231215,150100,3425136000,38250,38200,38300,38150,457
20231215,150000,3407649650,38100,38100,38200,38100,347
20231215,145900,3394404800,38100,38050,38100,38050,377
20231215,145800,3380041700,38000,38300,38350,38000,2262
20231215,145700,3293928950,38300,38200,38300,38150,365
20231215,145600,3279982000,38200,38150,38200,38150,94
20231215,145500,3276391800,38150,38300,38300,38150,689
20231215,145400,3250043050,38400,38300,38400,38300,137
20231215,145300,3244788450,38400,38350,38400,38300,141
20231215,145200,3239379700,38350,38300,38350,38300,68
20231215,145100,3236772050,38300,38300,38400,38250,192
20231215,145000,3229418200,38300,38250,38300,38250,90
20231215,144900,3225971900,38250,38400,38400,38200,1034
20231215,144800,3186427900,38400,38350,38400,38350,251
20231215,144700,3176789600,38400,38400,38450,38350,292
20231215,144600,3165585050,38400,38400,38450,38350,116
20231215,144500,3161129850,38350,38450,38450,38350,169
20231215,144400,3154644100,38450,38400,38450,38400,62
20231215,144300,3152263200,38350,38450,38450,38350,120
20231215,144200,3147655700,38400,38400,38450,38400,162
20231215,144100,3141433800,38400,38400,38400,38350,78
20231215,144000,3138438800,38400,38300,38400,38300,151
20231215,143900,3132646050,38350,38450,38450,38300,282
20231215,143800,3121824250,38450,38450,38450,38400,59
20231215,143700,3119555750,38450,38400,38450,38350,137
20231215,143600,3114289100,38450,38500,38500,38450,160
20231215,143500,3108132800,38500,38450,38500,38400,85
20231215,143400,3104864100,38450,38450,38450,38450,352
20231215,143300,3091329700,38450,38300,38450,38300,211
20231215,143200,3083226750,38350,38250,38400,38200,568
20231215,143100,3061500800,38250,38150,38250,38150,172
20231215,143000,3054929250,38150,38050,38150,38050,168
20231215,142900,3048525100,38050,38050,38150,38000,130
20231215,142800,3043574200,38050,38100,38100,38000,158
20231215,142700,3037562150,38100,38050,38150,38000,172
20231215,142600,3031015750,38000,38050,38100,38000,133
20231215,142500,3025956950,38050,38050,38200,38050,175
20231215,142400,3019288200,38000,38000,38000,37950,230
20231215,142300,3010548500,38000,37900,38000,37900,100
20231215,142200,3006750750,37950,38000,38000,37900,301
20231215,142100,2995323800,38050,38000,38050,37950,213
20231215,142000,2987230850,38000,38050,38100,37950,274
20231215,141900,2976815100,38050,38050,38050,37950,119
20231215,141800,2972292400,38000,38000,38050,37950,110
20231215,141700,2968112200,38000,38000,38000,37950,116
20231215,141600,2963704350,37950,37950,38000,37950,218
20231215,141500,2955420750,37900,38050,38050,37850,1065
20231215,141400,2915055300,38050,38050,38100,37950,206
20231215,141300,2907222050,38100,38000,38100,37950,145
20231215,141200,2901709850,38000,38150,38150,38000,232
20231215,141100,2892881700,38200,37950,38200,37950,998
20231215,141000,2854955500,38000,37950,38000,37950,205
20231215,140900,2847172450,37950,37950,37950,37700,1118
20231215,140800,2804909450,37950,38000,38000,37850,331
20231215,140700,2792356900,37950,38000,38000,37950,581
20231215,140600,2770281450,38000,37950,38000,37850,96
20231215,140500,2766641500,38000,38100,38150,37950,313
20231215,140400,2754743850,38000,38000,38050,37950,874
20231215,140300,2721501600,38000,38200,38200,38000,358
20231215,140200,2707876800,38150,38050,38150,38050,122
20231215,140100,2703224000,38050,38350,38350,38000,2694
20231215,140000,2600578450,38350,38300,38350,38300,46
20231215,135900,2598814600,38300,38600,38600,38300,661
20231215,135800,2573436300,38700,38700,38700,38450,135
20231215,135700,2568230950,38650,38400,38650,38400,554
20231215,135600,2546945450,38350,38600,38650,38350,3665
20231215,135500,2406230650,38600,38650,38650,38600,92
20231215,135400,2402677100,38550,38550,38700,38500,201
20231215,135300,2394919400,38600,38550,38600,38400,476
20231215,135200,2376557300,38500,38350,38500,38300,11
20231215,135100,2376135100,38400,38650,38700,38150,5560
20231215,135000,2162806850,38700,38650,38700,38650,50
20231215,134900,2160872000,38700,38650,38700,38550,472
20231215,134800,2142650150,38600,38650,38650,38600,1081
20231215,134700,2100919100,38650,38750,38800,38650,2134
20231215,134600,2018427700,38700,38700,38750,38650,104
20231215,134500,2014403850,38600,38700,38800,38600,2896
20231215,134400,1902376500,38700,38950,38950,38700,3268
20231215,134300,1775469150,38950,38900,39000,38900,145
20231215,134200,1769821800,38950,39000,39000,38950,258
20231215,134100,1759772500,39000,38950,39000,38950,65
20231215,134000,1757240250,38950,39000,39000,38950,73
20231215,133900,1754396550,38950,38950,39000,38950,99
20231215,133800,1750539250,38950,38950,38950,38950,56
20231215,133700,1748358050,38950,38950,39000,38900,131
20231215,133600,1743257750,38950,38900,38950,38900,239
20231215,133500,1733952550,38900,38900,38900,38900,58
20231215,133400,1731696350,38900,38900,38950,38900,70
20231215,133300,1728972750,38900,38950,38950,38900,35
20231215,133200,1727610400,38900,38950,38950,38900,130
20231215,133100,1722552800,38900,38900,38900,38900,56
20231215,133000,1720374400,38950,38900,38950,38900,89
20231215,132900,1716912200,38950,38900,39000,38900,41
20231215,132800,1715315400,38900,38900,38900,38900,115
20231215,132700,1710841900,38950,38900,38950,38900,30
20231215,132600,1709674500,38900,38950,38950,38900,81
20231215,132500,1706523150,38900,38950,38950,38900,64
20231215,132400,1704033150,38950,38900,38950,38900,99
20231215,132300,1700182000,38900,38950,38950,38900,127
20231215,132200,1695241150,38950,38900,38950,38900,55
20231215,132100,1693101350,38900,38900,38900,38900,69
20231215,132000,1690417250,38900,38900,39000,38900,41
20231215,131900,1688821000,38900,38950,38950,38900,187
20231215,131800,1681543950,38900,38950,38950,38900,28
20231215,131700,1680454250,38900,38900,38900,38900,98
20231215,131600,1676642050,38900,38900,38950,38900,145
20231215,131500,1671000750,38950,38900,38950,38900,107
20231215,131400,1666837650,38900,38900,38900,38900,34
20231215,131300,1665515050,38900,38900,38950,38900,95
20231215,131200,1661819100,38950,38900,38950,38900,27
20231215,131100,1660768400,38950,38950,39000,38950,247
20231215,131000,1651147650,38950,38900,39000,38900,59
20231215,130900,1648851250,38950,38900,38950,38900,29
20231215,130800,1647722650,38900,38900,38950,38900,95
20231215,130700,1644026700,38900,38900,38900,38900,46
20231215,130600,1642237300,38900,38900,38950,38900,107
20231215,130500,1638074050,38900,38900,38950,38900,40
20231215,130400,1636516950,38900,38900,38900,38900,91
20231215,130300,1632977050,38900,38900,39000,38900,422
20231215,130200,1616560650,38950,38900,39000,38900,113
20231215,130100,1612163450,38900,38900,38950,38900,75
20231215,130000,1609243300,38950,39000,39000,38950,84
20231215,125900,1605970800,38950,39050,39050,38950,42
20231215,125800,1604333050,39000,39050,39050,38950,74
20231215,125700,1601446750,39050,39050,39250,39000,310
20231215,125600,1589318500,39050,38900,39050,38900,113
20231215,125500,1584915850,38900,38900,39000,38900,86
20231215,125400,1581568150,38900,38900,39050,38900,36
20231215,125300,1580165550,38950,38950,39000,38950,86
20231215,125200,1576815550,39000,38900,39000,38900,26
20231215,125100,1575801950,38900,39050,39050,38900,98
20231215,125000,1571988100,38900,38900,39000,38900,48
20231215,124900,1570118800,38900,38900,39000,38900,119
20231215,124800,1565486700,38900,38950,39050,38900,78
20231215,124700,1562449000,38950,39000,39000,38900,280
20231215,124600,1551555550,39000,38950,39000,38900,43
20231215,124500,1549881400,38900,38900,38950,38900,98
20231215,124400,1546068300,38950,38900,38950,38900,973
20231215,124300,1508218000,38950,38950,38950,38900,355
20231215,124200,1494407500,38950,38900,39050,38900,87
20231215,124100,1491020800,39000,38950,39000,38900,89
20231215,124000,1487556450,38900,38900,39000,38900,57
20231215,123900,1485338650,38900,38900,39000,38900,60
20231215,123800,1483003150,38900,38950,38950,38900,61
20231215,123700,1480629050,38900,38950,38950,38900,63
20231215,123600,1478177650,38900,38950,39050,38900,215
20231215,123500,1469810050,38900,38900,38950,38900,24
20231215,123400,1468876150,38950,38900,38950,38900,102
20231215,123300,1464907700,38950,38900,38950,38900,59
20231215,123200,1462611700,38950,38900,38950,38900,76
20231215,123100,1459654150,38900,38950,38950,38900,30
20231215,123000,1458486100,38900,39000,39000,38900,92
20231215,122900,1454904800,39000,38900,39000,38900,35
20231215,122800,1453541500,38950,38900,38950,38900,72
20231215,122700,1450739750,39000,38950,39000,38900,65
20231215,122600,1448209300,38950,39000,39000,38950,67
20231215,122500,1445598200,38950,38900,39000,38900,285
20231215,122400,1434509100,38950,39000,39050,38900,48
20231215,122300,1432638950,38950,39000,39000,38950,58
20231215,122200,1430379550,38900,38900,39050,38900,47
20231215,122100,1428548650,38900,39050,39050,38900,60
20231215,122000,1426212950,38900,38950,39050,38900,62
20231215,121900,1423800000,38900,38950,39100,38900,92
20231215,121800,1420218250,38900,38900,39050,38900,83
20231215,121700,1416988200,38900,38950,38950,38900,49
20231215,121600,1415081600,38950,38950,38950,38900,65
20231215,121500,1412552150,39000,39000,39000,38900,83
20231215,121400,1409320750,39000,38950,39000,38950,54
20231215,121300,1407217400,38950,38950,39000,38950,67
20231215,121200,1404607050,38950,38950,39000,38900,48
20231215,121100,1402737600,38900,39000,39000,38900,67
20231215,121000,1400129800,38900,38900,39000,38900,57
20231215,120900,1397912100,38950,38900,39000,38900,78
20231215,120800,1394875150,38900,38950,38950,38900,56
20231215,120700,1392695850,38950,38900,38950,38900,84
20231215,120600,1389426600,38900,38950,38950,38900,31
20231215,120500,1388220150,38950,38950,38950,38900,95
20231215,120400,1384523800,38950,38950,38950,38900,78
20231215,120300,1381488150,38950,38900,38950,38900,66
20231215,120200,1378920250,38900,38950,39000,38900,43
20231215,120100,1377245150,38950,39050,39050,38900,60
20231215,120000,1374908750,39100,38900,39100,38900,384
20231215,115900,1359908750,38900,38900,39000,38900,86
20231215,115800,1356562200,38950,38900,38950,38900,41
20231215,115700,1354967000,38900,38900,38950,38900,37
20231215,115600,1353526800,38900,38900,39000,38900,99
20231215,115500,1349674850,38900,38900,39100,38900,48
20231215,115400,1347805550,38900,38950,39000,38900,83
20231215,115300,1344575900,38950,39000,39000,38900,150
20231215,115200,1338730650,38900,38900,39000,38850,121
20231215,115100,1334021950,39000,38900,39000,38850,82
20231215,115000,1330832200,38900,38900,38900,38800,109
20231215,114900,1326596600,38950,38850,38950,38850,137
20231215,114800,1321268450,38800,38850,38900,38800,117
20231215,114700,1316725250,38800,38850,38900,38800,133
20231215,114600,1311557400,38800,38800,38800,38750,52
20231215,114500,1309541000,38950,38750,38950,38750,138
20231215,114400,1304182350,38750,38800,38800,38750,25
20231215,114300,1303213000,38750,38700,38800,38650,157
20231215,114200,1297135200,38750,38800,38900,38750,218
20231215,114100,1288667550,38750,38750,38850,38750,124
20231215,114000,1283860000,38800,38800,38800,38700,79
20231215,113900,1280798450,38750,38800,38800,38700,137
20231215,113800,1275493450,38800,38800,38800,38700,39
20231215,113700,1273982900,38700,38700,38750,38650,101
20231215,113600,1270073600,38700,38750,38750,38700,70
20231215,113500,1267363650,38750,38700,38750,38650,485
20231215,113400,1248590600,38750,38700,38750,38700,131
20231215,113300,1243520550,38800,38750,38800,38700,382
20231215,113200,1228717250,38800,38850,38850,38800,212
20231215,113100,1220490100,38850,38800,38850,38800,18
20231215,113000,1219791050,38750,38850,38850,38750,187
20231215,112900,1212535800,38850,38800,38850,38800,21
20231215,112800,1211720750,38850,38850,38850,38800,134
20231215,112700,1206519350,38850,38900,38900,38800,24
20231215,112600,1205587600,38800,38850,38900,38800,117
20231215,112500,1201043400,38900,38900,38900,38850,35
20231215,112400,1199682750,38850,38900,38900,38850,373
20231215,112300,1185190750,38900,38850,38900,38850,30
20231215,112200,1184024750,38850,38850,38950,38850,105
20231215,112100,1179943700,38900,38900,38900,38850,58
20231215,112000,1177689300,38900,38900,38950,38900,771
20231215,111900,1147697100,38900,38900,38950,38900,52
20231215,111800,1145673450,38950,38950,38950,38950,20
20231215,111700,1144894450,38950,38950,39000,38900,10
20231215,111600,1144504750,38950,39000,39000,38900,80
20231215,111500,1141391250,39000,39000,39000,38900,162
20231215,111400,1135086950,38950,38900,39000,38900,20
20231215,111300,1134307900,39000,38950,39000,38900,164
20231215,111200,1127919500,38950,38950,39000,38900,168
20231215,111100,1121377600,38950,38900,39000,38900,273
20231215,111000,1110731500,38900,38900,39000,38900,112
20231215,110900,1106373700,38900,39000,39000,38900,17
20231215,110800,1105712000,39000,38900,39000,38900,66
20231215,110700,1103142950,38900,38900,38950,38900,11
20231215,110600,1102714700,38850,38850,38950,38850,89
20231215,110500,1099255950,38950,38900,38950,38900,28
20231215,110400,1098166000,38850,38950,38950,38850,85
20231215,110300,1094860900,38950,38900,38950,38900,18
20231215,110200,1094160450,38950,38900,38950,38900,25
20231215,110100,1093186800,38950,38900,38950,38850,17
20231215,110000,1092525000,38900,38900,38950,38900,23
20231215,105900,1091629350,38900,38850,38950,38850,11
20231215,105800,1091201350,38950,38850,38950,38850,16
20231215,105700,1090578450,38950,38950,38950,38800,70
20231215,105600,1087858000,38900,38900,38900,38900,6
20231215,105500,1087624600,38850,39000,39000,38850,89
20231215,105400,1084163450,38900,39000,39000,38900,74
20231215,105300,1081283650,38900,39000,39000,38900,6
20231215,105200,1081049750,38900,38950,39000,38900,24
20231215,105100,1080114800,38900,39000,39000,38900,55
20231215,105000,1077974800,38900,38950,38950,38900,141
20231215,104900,1072482900,39000,39000,39000,38950,217
20231215,104800,1064029950,39000,38900,39000,38900,105
20231215,104700,1059936750,38950,39000,39000,38900,14
20231215,104600,1059390900,39000,38950,39000,38900,51
20231215,104500,1057403850,38950,38900,38950,38900,154
20231215,104400,1051405950,38900,38850,38900,38850,7
20231215,104300,1051133700,38900,38900,38900,38850,25
20231215,104200,1050161500,38900,38900,38900,38850,28
20231215,104100,1049072350,38900,38900,38900,38850,20
20231215,104000,1048294400,38950,38900,38950,38850,55
20231215,103900,1046156050,38850,38950,38950,38850,63
20231215,103800,1043704850,38900,38950,38950,38900,26
20231215,103700,1042692200,38950,38900,38950,38900,18
20231215,103600,1041991350,38900,38900,38900,38900,56
20231215,103500,1039812950,38900,39000,39000,38900,951
20231215,103400,1002725750,39050,39050,39100,39050,75
20231215,103300,999795450,39100,39100,39100,39050,93
20231215,103200,996162650,39100,39200,39200,39100,54
20231215,103100,994048900,39200,39150,39200,39100,47
20231215,103000,992208600,39150,39100,39150,39100,57
20231215,102900,989977100,39100,39150,39150,39100,6
20231215,102800,989742250,39100,39150,39150,39100,31
20231215,102700,988529250,39150,39150,39150,39150,7
20231215,102600,988255200,39200,39050,39200,39050,28
20231215,102500,987159450,39200,39050,39200,39050,39
20231215,102400,985632150,39200,39200,39200,39050,7
20231215,102300,985357900,39200,39050,39200,39000,1113
20231215,102200,941946700,39050,39200,39200,39050,86
20231215,102100,938586250,39100,39200,39200,39100,57
20231215,102000,936355000,39100,39150,39200,39100,20
20231215,101900,935571750,39200,39100,39200,39100,38
20231215,101800,934082950,39100,39150,39200,39100,22
20231215,101700,933221200,39200,39200,39200,39200,4
20231215,101600,933064400,39050,39200,39200,39050,7
20231215,101500,932790150,39100,39050,39150,39050,19
20231215,101400,932047250,39150,39200,39200,39150,167
20231215,101300,925508500,39250,39300,39300,39250,482
20231215,101200,906589500,39250,39250,39350,39250,230
20231215,101100,897560750,39250,39200,39250,39200,571
20231215,101000,875176850,39150,39050,39200,39050,185
20231215,100900,867933750,39100,39100,39100,39000,20
20231215,100800,867152150,39100,39000,39100,38900,593
20231215,100700,844057350,39050,39000,39050,38950,56
20231215,100600,841873150,39000,38900,39050,38850,135
20231215,100500,836619300,38900,38950,39000,38850,43
20231215,100400,834944900,38900,39000,39000,38900,7
20231215,100300,834672000,38850,38950,39000,38850,123
20231215,100200,829886850,38850,39100,39100,38850,95
20231215,100100,826188700,39050,39050,39100,39050,19
20231215,100000,825446050,38950,39000,39100,38950,95
20231215,095900,821740750,38900,39000,39100,38900,144
20231215,095800,816135150,38950,39000,39100,38950,386
20231215,095700,801070150,39000,39050,39050,38950,84
20231215,095600,797791350,39000,38850,39000,38850,263
20231215,095500,787540100,38900,38650,38950,38650,657
20231215,095400,762119050,38550,38600,38650,38550,631
20231215,095300,737783650,38650,38600,38650,38600,9
20231215,095200,737435850,38650,38600,38650,38500,872
20231215,095100,703853900,38650,38700,38700,38650,18
20231215,095000,703157950,38700,38650,38700,38500,118
20231215,094900,698596900,38650,38500,38650,38500,85
20231215,094800,695324250,38500,38650,38650,38500,756
20231215,094700,666163300,38650,38700,38700,38650,6
20231215,094600,665931150,38700,38600,38700,38600,27
20231215,094500,664888700,38600,38650,38650,38600,98
20231215,094400,661102600,38650,38650,38650,38650,31
20231215,094300,659904450,38600,38650,38650,38550,121
20231215,094200,655233950,38600,38550,38600,38550,25
20231215,094100,654270000,38700,38550,38700,38500,378
20231215,094000,639703150,38500,38750,39050,38500,1945
20231215,093900,564612550,38700,38600,38750,38600,195
20231215,093800,557073500,38650,38600,38650,38600,625
20231215,093700,532918700,38600,38650,38650,38600,206
20231215,093600,524961850,38650,38600,38650,38600,56
20231215,093500,522799350,38600,38600,38650,38600,220
20231215,093400,514306450,38650,38700,38700,38650,661
20231215,093300,488738900,38750,38750,38750,38750,177
20231215,093200,481880150,38750,38850,38850,38750,195
20231215,093100,474320200,38850,38850,38950,38700,349
20231215,093000,460800650,38700,38900,38950,38700,1489
20231215,092900,403001500,38900,39000,39000,38900,1047
20231215,092800,362179650,39100,39050,39100,39000,249
20231215,092700,352459950,39050,39050,39050,39000,144
20231215,092600,346836800,39050,39000,39050,39000,29
20231215,092500,345704600,39050,39150,39150,39050,1068
20231215,092400,303957550,39150,39200,39200,39150,62
20231215,092300,301528600,39100,39150,39150,39100,148
20231215,092200,295740800,39150,39150,39150,39150,8
20231215,092100,295427600,39100,39100,39200,39100,45
20231215,092000,293667200,39100,39100,39150,39100,45
20231215,091900,291907600,39150,39150,39150,39100,259
20231215,091800,281769100,39150,39100,39150,39100,44
20231215,091700,280047350,39100,39100,39200,39100,104
20231215,091600,275978850,39100,39150,39150,39100,497
20231215,091500,256527850,39200,39300,39300,39150,1803
20231215,091400,185816300,39300,39300,39350,39300,11
20231215,091300,185383700,39300,39300,39350,39300,116
20231215,091200,180824650,39300,39300,39350,39300,46
20231215,091100,179015250,39350,39250,39350,39250,17
20231215,091000,178346950,39250,39350,39350,39250,47
20231215,090900,176501500,39300,39250,39450,39200,378
20231215,090800,161652300,39200,39350,39350,39150,953
20231215,090700,124185850,39350,39300,39350,39300,255
20231215,090600,114161900,39250,39450,39450,39250,544
20231215,090500,92768350,39450,39550,39550,39450,337
20231215,090400,79463250,39550,39550,39650,39550,228
20231215,090300,70440050,39550,39650,39650,39500,264
20231215,090200,60005600,39600,39900,39900,39600,944
20231215,090100,22436150,39850,39850,39850,39800,137
20231215,090000,16982850,39850,40300,40300,39850,422
Reference in New Issue Copy Permalink