ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/272110/min/candle-20231222.csv

714 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
20231222,205100,1689067800,20250,20250,20250,20250,1119
20231222,205000,1689067800,20250,20250,20250,20250,0
20231222,204900,1689067800,20250,20250,20250,20250,0
20231222,204800,1689067800,20250,20250,20250,20250,0
20231222,204700,1689067800,20250,20250,20250,20250,0
20231222,204600,1689067800,20250,20250,20250,20250,0
20231222,204500,1689067800,20250,20250,20250,20250,0
20231222,204400,1689067800,20250,20250,20250,20250,0
20231222,204300,1689067800,20250,20250,20250,20250,0
20231222,204200,1689067800,20250,20250,20250,20250,0
20231222,204100,1689067800,20250,20250,20250,20250,0
20231222,204000,1689067800,20250,20250,20250,20250,0
20231222,203900,1689067800,20250,20250,20250,20250,0
20231222,203800,1689067800,20250,20250,20250,20250,0
20231222,203700,1689067800,20250,20250,20250,20250,0
20231222,203600,1689067800,20250,20250,20250,20250,0
20231222,203500,1689067800,20250,20250,20250,20250,0
20231222,203400,1689067800,20250,20250,20250,20250,0
20231222,203300,1689067800,20250,20250,20250,20250,0
20231222,203200,1689067800,20250,20250,20250,20250,0
20231222,203100,1689067800,20250,20250,20250,20250,0
20231222,203000,1689067800,20250,20250,20250,20250,0
20231222,202900,1689067800,20250,20250,20250,20250,0
20231222,202800,1689067800,20250,20250,20250,20250,0
20231222,202700,1689067800,20250,20250,20250,20250,0
20231222,202600,1689067800,20250,20250,20250,20250,0
20231222,202500,1689067800,20250,20250,20250,20250,0
20231222,202400,1689067800,20250,20250,20250,20250,0
20231222,202300,1689067800,20250,20250,20250,20250,0
20231222,202200,1689067800,20250,20250,20250,20250,0
20231222,202100,1689067800,20250,20250,20250,20250,1119
20231222,202000,1689067800,20250,20250,20250,20250,0
20231222,201900,1689067800,20250,20250,20250,20250,0
20231222,201800,1689067800,20250,20250,20250,20250,0
20231222,201700,1689067800,20250,20250,20250,20250,0
20231222,201600,1689067800,20250,20250,20250,20250,0
20231222,201500,1689067800,20250,20250,20250,20250,0
20231222,201400,1689067800,20250,20250,20250,20250,0
20231222,201300,1689067800,20250,20250,20250,20250,0
20231222,201200,1689067800,20250,20250,20250,20250,0
20231222,201100,1689067800,20250,20250,20250,20250,0
20231222,201000,1689067800,20250,20250,20250,20250,0
20231222,200900,1689067800,20250,20250,20250,20250,0
20231222,200800,1689067800,20250,20250,20250,20250,0
20231222,200700,1689067800,20250,20250,20250,20250,0
20231222,200600,1689067800,20250,20250,20250,20250,0
20231222,200500,1689067800,20250,20250,20250,20250,0
20231222,200400,1689067800,20250,20250,20250,20250,0
20231222,200300,1689067800,20250,20250,20250,20250,0
20231222,200200,1689067800,20250,20250,20250,20250,0
20231222,200100,1689067800,20250,20250,20250,20250,0
20231222,200000,1689067800,20250,20250,20250,20250,0
20231222,195900,1689067800,20250,20250,20250,20250,0
20231222,195800,1689067800,20250,20250,20250,20250,0
20231222,195700,1689067800,20250,20250,20250,20250,0
20231222,195600,1689067800,20250,20250,20250,20250,0
20231222,195500,1689067800,20250,20250,20250,20250,0
20231222,195400,1689067800,20250,20250,20250,20250,0
20231222,195300,1689067800,20250,20250,20250,20250,0
20231222,195200,1689067800,20250,20250,20250,20250,0
20231222,195100,1689067800,20250,20250,20250,20250,1119
20231222,195000,1689067800,20250,20250,20250,20250,0
20231222,194900,1689067800,20250,20250,20250,20250,0
20231222,194800,1689067800,20250,20250,20250,20250,0
20231222,194700,1689067800,20250,20250,20250,20250,0
20231222,194600,1689067800,20250,20250,20250,20250,0
20231222,194500,1689067800,20250,20250,20250,20250,0
20231222,194400,1689067800,20250,20250,20250,20250,0
20231222,194300,1689067800,20250,20250,20250,20250,0
20231222,194200,1689067800,20250,20250,20250,20250,0
20231222,194100,1689067800,20250,20250,20250,20250,0
20231222,194000,1689067800,20250,20250,20250,20250,0
20231222,193900,1689067800,20250,20250,20250,20250,0
20231222,193800,1689067800,20250,20250,20250,20250,0
20231222,193700,1689067800,20250,20250,20250,20250,0
20231222,193600,1689067800,20250,20250,20250,20250,0
20231222,193500,1689067800,20250,20250,20250,20250,0
20231222,193400,1689067800,20250,20250,20250,20250,0
20231222,193300,1689067800,20250,20250,20250,20250,0
20231222,193200,1689067800,20250,20250,20250,20250,0
20231222,193100,1689067800,20250,20250,20250,20250,0
20231222,193000,1689067800,20250,20250,20250,20250,0
20231222,192900,1689067800,20250,20250,20250,20250,0
20231222,192800,1689067800,20250,20250,20250,20250,0
20231222,192700,1689067800,20250,20250,20250,20250,0
20231222,192600,1689067800,20250,20250,20250,20250,0
20231222,192500,1689067800,20250,20250,20250,20250,0
20231222,192400,1689067800,20250,20250,20250,20250,0
20231222,192300,1689067800,20250,20250,20250,20250,0
20231222,192200,1689067800,20250,20250,20250,20250,0
20231222,192100,1689067800,20250,20250,20250,20250,1119
20231222,192000,1689067800,20250,20250,20250,20250,0
20231222,191900,1689067800,20250,20250,20250,20250,0
20231222,191800,1689067800,20250,20250,20250,20250,0
20231222,191700,1689067800,20250,20250,20250,20250,0
20231222,191600,1689067800,20250,20250,20250,20250,0
20231222,191500,1689067800,20250,20250,20250,20250,0
20231222,191400,1689067800,20250,20250,20250,20250,0
20231222,191300,1689067800,20250,20250,20250,20250,0
20231222,191200,1689067800,20250,20250,20250,20250,0
20231222,191100,1689067800,20250,20250,20250,20250,0
20231222,191000,1689067800,20250,20250,20250,20250,0
20231222,190900,1689067800,20250,20250,20250,20250,0
20231222,190800,1689067800,20250,20250,20250,20250,0
20231222,190700,1689067800,20250,20250,20250,20250,0
20231222,190600,1689067800,20250,20250,20250,20250,0
20231222,190500,1689067800,20250,20250,20250,20250,0
20231222,190400,1689067800,20250,20250,20250,20250,0
20231222,190300,1689067800,20250,20250,20250,20250,0
20231222,190200,1689067800,20250,20250,20250,20250,0
20231222,190100,1689067800,20250,20250,20250,20250,0
20231222,190000,1689067800,20250,20250,20250,20250,0
20231222,185900,1689067800,20250,20250,20250,20250,0
20231222,185800,1689067800,20250,20250,20250,20250,0
20231222,185700,1689067800,20250,20250,20250,20250,0
20231222,185600,1689067800,20250,20250,20250,20250,0
20231222,185500,1689067800,20250,20250,20250,20250,0
20231222,185400,1689067800,20250,20250,20250,20250,0
20231222,185300,1689067800,20250,20250,20250,20250,0
20231222,185200,1689067800,20250,20250,20250,20250,0
20231222,185100,1689067800,20250,20250,20250,20250,1119
20231222,185000,1689067800,20250,20250,20250,20250,0
20231222,184900,1689067800,20250,20250,20250,20250,0
20231222,184800,1689067800,20250,20250,20250,20250,0
20231222,184700,1689067800,20250,20250,20250,20250,0
20231222,184600,1689067800,20250,20250,20250,20250,0
20231222,184500,1689067800,20250,20250,20250,20250,0
20231222,184400,1689067800,20250,20250,20250,20250,0
20231222,184300,1689067800,20250,20250,20250,20250,0
20231222,184200,1689067800,20250,20250,20250,20250,0
20231222,184100,1689067800,20250,20250,20250,20250,0
20231222,184000,1689067800,20250,20250,20250,20250,0
20231222,183900,1689067800,20250,20250,20250,20250,0
20231222,183800,1689067800,20250,20250,20250,20250,0
20231222,183700,1689067800,20250,20250,20250,20250,0
20231222,183600,1689067800,20250,20250,20250,20250,0
20231222,183500,1689067800,20250,20250,20250,20250,0
20231222,183400,1689067800,20250,20250,20250,20250,0
20231222,183300,1689067800,20250,20250,20250,20250,0
20231222,183200,1689067800,20250,20250,20250,20250,0
20231222,183100,1689067800,20250,20250,20250,20250,0
20231222,183000,1689067800,20250,20250,20250,20250,0
20231222,182900,1689067800,20250,20250,20250,20250,0
20231222,182800,1689067800,20250,20250,20250,20250,0
20231222,182700,1689067800,20250,20250,20250,20250,0
20231222,182600,1689067800,20250,20250,20250,20250,0
20231222,182500,1689067800,20250,20250,20250,20250,0
20231222,182400,1689067800,20250,20250,20250,20250,0
20231222,182300,1689067800,20250,20250,20250,20250,0
20231222,182200,1689067800,20250,20250,20250,20250,0
20231222,182100,1689067800,20250,20250,20250,20250,1119
20231222,182000,1689067800,20250,20250,20250,20250,0
20231222,181900,1689067800,20250,20250,20250,20250,0
20231222,181800,1689067800,20250,20250,20250,20250,0
20231222,181700,1689067800,20250,20250,20250,20250,0
20231222,181600,1689067800,20250,20250,20250,20250,0
20231222,181500,1689067800,20250,20250,20250,20250,0
20231222,181400,1689067800,20250,20250,20250,20250,0
20231222,181300,1689067800,20250,20250,20250,20250,0
20231222,181200,1689067800,20250,20250,20250,20250,0
20231222,181100,1689067800,20250,20250,20250,20250,0
20231222,181000,1689067800,20250,20250,20250,20250,0
20231222,180900,1689067800,20250,20250,20250,20250,0
20231222,180800,1689067800,20250,20250,20250,20250,0
20231222,180700,1689067800,20250,20250,20250,20250,0
20231222,180600,1689067800,20250,20250,20250,20250,0
20231222,180500,1689067800,20250,20250,20250,20250,0
20231222,180400,1689067800,20250,20250,20250,20250,0
20231222,180300,1689067800,20250,20250,20250,20250,0
20231222,180200,1689067800,20250,20250,20250,20250,0
20231222,180100,1689067800,20250,20250,20250,20250,0
20231222,180000,1689067800,20250,20250,20250,20250,0
20231222,175900,1689067800,20250,20250,20250,20250,0
20231222,175800,1689067800,20250,20250,20250,20250,0
20231222,175700,1689067800,20250,20250,20250,20250,0
20231222,175600,1689067800,20250,20250,20250,20250,0
20231222,175500,1689067800,20250,20250,20250,20250,0
20231222,175400,1689067800,20250,20250,20250,20250,0
20231222,175300,1689067800,20250,20250,20250,20250,0
20231222,175200,1689067800,20250,20250,20250,20250,0
20231222,175100,1689067800,20250,20250,20250,20250,1119
20231222,175000,1689067800,20250,20250,20250,20250,0
20231222,174900,1689067800,20250,20250,20250,20250,0
20231222,174800,1689067800,20250,20250,20250,20250,0
20231222,174700,1689067800,20250,20250,20250,20250,0
20231222,174600,1689067800,20250,20250,20250,20250,0
20231222,174500,1689067800,20250,20250,20250,20250,0
20231222,174400,1689067800,20250,20250,20250,20250,0
20231222,174300,1689067800,20250,20250,20250,20250,0
20231222,174200,1689067800,20250,20250,20250,20250,0
20231222,174100,1689067800,20250,20250,20250,20250,0
20231222,174000,1689067800,20250,20250,20250,20250,0
20231222,173900,1689067800,20250,20250,20250,20250,0
20231222,173800,1689067800,20250,20250,20250,20250,0
20231222,173700,1689067800,20250,20250,20250,20250,0
20231222,173600,1689067800,20250,20250,20250,20250,0
20231222,173500,1689067800,20250,20250,20250,20250,0
20231222,173400,1689067800,20250,20250,20250,20250,0
20231222,173300,1689067800,20250,20250,20250,20250,0
20231222,173200,1689067800,20250,20250,20250,20250,0
20231222,173100,1689067800,20250,20250,20250,20250,0
20231222,173000,1689067800,20250,20250,20250,20250,0
20231222,172900,1689067800,20250,20250,20250,20250,0
20231222,172800,1689067800,20250,20250,20250,20250,0
20231222,172700,1689067800,20250,20250,20250,20250,0
20231222,172600,1689067800,20250,20250,20250,20250,0
20231222,172500,1689067800,20250,20250,20250,20250,0
20231222,172400,1689067800,20250,20250,20250,20250,0
20231222,172300,1689067800,20250,20250,20250,20250,0
20231222,172200,1689067800,20250,20250,20250,20250,0
20231222,172100,1689067800,20250,20250,20250,20250,1119
20231222,172000,1689067800,20250,20250,20250,20250,0
20231222,171900,1689067800,20250,20250,20250,20250,0
20231222,171800,1689067800,20250,20250,20250,20250,0
20231222,171700,1689067800,20250,20250,20250,20250,0
20231222,171600,1689067800,20250,20250,20250,20250,0
20231222,171500,1689067800,20250,20250,20250,20250,0
20231222,171400,1689067800,20250,20250,20250,20250,0
20231222,171300,1689067800,20250,20250,20250,20250,0
20231222,171200,1689067800,20250,20250,20250,20250,0
20231222,171100,1689067800,20250,20250,20250,20250,0
20231222,171000,1689067800,20250,20250,20250,20250,0
20231222,170900,1689067800,20250,20250,20250,20250,0
20231222,170800,1689067800,20250,20250,20250,20250,0
20231222,170700,1689067800,20250,20250,20250,20250,0
20231222,170600,1689067800,20250,20250,20250,20250,0
20231222,170500,1689067800,20250,20250,20250,20250,0
20231222,170400,1689067800,20250,20250,20250,20250,0
20231222,170300,1689067800,20250,20250,20250,20250,0
20231222,170200,1689067800,20250,20250,20250,20250,0
20231222,170100,1689067800,20250,20250,20250,20250,0
20231222,170000,1689067800,20250,20250,20250,20250,0
20231222,165900,1689067800,20250,20250,20250,20250,0
20231222,165800,1689067800,20250,20250,20250,20250,0
20231222,165700,1689067800,20250,20250,20250,20250,0
20231222,165600,1689067800,20250,20250,20250,20250,0
20231222,165500,1689067800,20250,20250,20250,20250,0
20231222,165400,1689067800,20250,20250,20250,20250,0
20231222,165300,1689067800,20250,20250,20250,20250,0
20231222,165200,1689067800,20250,20250,20250,20250,0
20231222,165100,1689067800,20250,20250,20250,20250,1119
20231222,165000,1689067800,20250,20250,20250,20250,0
20231222,164900,1689067800,20250,20250,20250,20250,0
20231222,164800,1689067800,20250,20250,20250,20250,0
20231222,164700,1689067800,20250,20250,20250,20250,0
20231222,164600,1689067800,20250,20250,20250,20250,0
20231222,164500,1689067800,20250,20250,20250,20250,0
20231222,164400,1689067800,20250,20250,20250,20250,0
20231222,164300,1689067800,20250,20250,20250,20250,0
20231222,164200,1689067800,20250,20250,20250,20250,0
20231222,164100,1689067800,20250,20250,20250,20250,0
20231222,164000,1689067800,20250,20250,20250,20250,0
20231222,163900,1689067800,20250,20250,20250,20250,0
20231222,163800,1689067800,20250,20250,20250,20250,0
20231222,163700,1689067800,20250,20250,20250,20250,0
20231222,163600,1689067800,20250,20250,20250,20250,0
20231222,163500,1689067800,20250,20250,20250,20250,0
20231222,163400,1689067800,20250,20250,20250,20250,0
20231222,163300,1689067800,20250,20250,20250,20250,0
20231222,163200,1689067800,20250,20250,20250,20250,0
20231222,163100,1689067800,20250,20250,20250,20250,0
20231222,163000,1689067800,20250,20250,20250,20250,0
20231222,162900,1689067800,20250,20250,20250,20250,0
20231222,162800,1689067800,20250,20250,20250,20250,0
20231222,162700,1689067800,20250,20250,20250,20250,0
20231222,162600,1689067800,20250,20250,20250,20250,0
20231222,162500,1689067800,20250,20250,20250,20250,0
20231222,162400,1689067800,20250,20250,20250,20250,0
20231222,162300,1689067800,20250,20250,20250,20250,0
20231222,162200,1689067800,20250,20250,20250,20250,0
20231222,162100,1689067800,20250,20250,20250,20250,1119
20231222,162000,1689067800,20250,20250,20250,20250,0
20231222,161900,1689067800,20250,20250,20250,20250,0
20231222,161800,1689067800,20250,20250,20250,20250,0
20231222,161700,1689067800,20250,20250,20250,20250,0
20231222,161600,1689067800,20250,20250,20250,20250,0
20231222,161500,1689067800,20250,20250,20250,20250,0
20231222,161400,1689067800,20250,20250,20250,20250,0
20231222,161300,1689067800,20250,20250,20250,20250,0
20231222,161200,1689067800,20250,20250,20250,20250,0
20231222,161100,1689067800,20250,20250,20250,20250,0
20231222,161000,1689067800,20250,20250,20250,20250,0
20231222,160900,1689067800,20250,20250,20250,20250,0
20231222,160800,1689067800,20250,20250,20250,20250,0
20231222,160700,1689067800,20250,20250,20250,20250,0
20231222,160600,1689067800,20250,20250,20250,20250,0
20231222,160500,1689067800,20250,20250,20250,20250,0
20231222,160400,1689067800,20250,20250,20250,20250,0
20231222,160300,1689067800,20250,20250,20250,20250,0
20231222,160200,1689067800,20250,20250,20250,20250,0
20231222,160100,1689067800,20250,20250,20250,20250,0
20231222,160000,1689067800,20250,20250,20250,20250,0
20231222,155900,1689067800,20250,20250,20250,20250,0
20231222,155800,1689067800,20250,20250,20250,20250,0
20231222,155700,1689067800,20250,20250,20250,20250,0
20231222,155600,1689067800,20250,20250,20250,20250,0
20231222,155500,1689067800,20250,20250,20250,20250,0
20231222,155400,1689067800,20250,20250,20250,20250,0
20231222,155300,1689067800,20250,20250,20250,20250,0
20231222,155200,1689067800,20250,20250,20250,20250,0
20231222,155100,1689067800,20250,20250,20250,20250,1119
20231222,155000,1689067800,20250,20250,20250,20250,0
20231222,154900,1689067800,20250,20250,20250,20250,0
20231222,154800,1689067800,20250,20250,20250,20250,0
20231222,154700,1689067800,20250,20250,20250,20250,0
20231222,154600,1689067800,20250,20250,20250,20250,0
20231222,154500,1689067800,20250,20250,20250,20250,0
20231222,154400,1689067800,20250,20250,20250,20250,0
20231222,154300,1689067800,20250,20250,20250,20250,0
20231222,154200,1689067800,20250,20250,20250,20250,0
20231222,154100,1689067800,20250,20250,20250,20250,0
20231222,154000,1689067800,20250,20250,20250,20250,0
20231222,153900,1689067800,20250,20250,20250,20250,0
20231222,153800,1689067800,20250,20250,20250,20250,0
20231222,153700,1689067800,20250,20250,20250,20250,0
20231222,153600,1689067800,20250,20250,20250,20250,0
20231222,153500,1689067800,20250,20250,20250,20250,0
20231222,153400,1689067800,20250,20250,20250,20250,0
20231222,153300,1689067800,20250,20250,20250,20250,0
20231222,153200,1689067800,20250,20250,20250,20250,0
20231222,153100,1689067800,20250,20250,20250,20250,0
20231222,153000,1689067800,20250,20250,20250,20250,1119
20231222,152900,1666408050,20150,20150,20150,20150,0
20231222,152800,1666408050,20150,20150,20150,20150,0
20231222,152700,1666408050,20150,20150,20150,20150,0
20231222,152600,1666408050,20150,20150,20150,20150,0
20231222,152500,1666408050,20150,20150,20150,20150,0
20231222,152400,1666408050,20150,20150,20150,20150,0
20231222,152300,1666408050,20150,20150,20150,20150,0
20231222,152200,1666408050,20150,20150,20150,20150,0
20231222,152100,1666408050,20150,20150,20150,20150,0
20231222,152000,1666408050,20150,20150,20150,20150,0
20231222,151900,1666408050,20150,20100,20200,20100,584
20231222,151800,1654615100,20150,20150,20200,20150,621
20231222,151700,1642098850,20150,20200,20200,20150,82
20231222,151600,1640445750,20150,20150,20250,20150,46
20231222,151500,1639516850,20200,20150,20200,20150,1382
20231222,151400,1611657200,20200,20200,20250,20200,221
20231222,151300,1607192850,20200,20150,20200,20150,114
20231222,151200,1604895500,20150,20200,20200,20150,350
20231222,151100,1597825550,20150,20200,20200,20150,965
20231222,151000,1578334950,20200,20250,20250,20200,1045
20231222,150900,1557225900,20250,20300,20300,20250,311
20231222,150800,1550912850,20300,20250,20300,20250,721
20231222,150700,1536303850,20250,20300,20300,20250,551
20231222,150600,1525145950,20300,20300,20300,20300,97
20231222,150500,1523176850,20300,20300,20300,20300,200
20231222,150400,1519116850,20300,20300,20300,20300,46
20231222,150300,1518183050,20300,20300,20350,20300,921
20231222,150200,1499481750,20300,20300,20300,20300,48
20231222,150100,1498507350,20300,20300,20300,20300,91
20231222,150000,1496660050,20300,20300,20300,20300,125
20231222,145900,1494122550,20300,20300,20300,20300,87
20231222,145800,1492356450,20350,20350,20350,20300,529
20231222,145700,1481616300,20300,20300,20300,20300,21
20231222,145600,1481190000,20300,20350,20350,20300,28
20231222,145500,1480620650,20350,20350,20350,20350,47
20231222,145400,1479664200,20350,20350,20350,20350,101
20231222,145300,1477608850,20350,20350,20350,20350,316
20231222,145200,1471178250,20350,20350,20350,20350,1
20231222,145100,1471157900,20350,20400,20400,20350,85
20231222,145000,1469426250,20400,20350,20400,20350,94
20231222,144900,1467513100,20350,20350,20350,20350,19
20231222,144800,1467126450,20400,20400,20400,20400,15
20231222,144700,1466820450,20450,20450,20450,20450,153
20231222,144600,1463691600,20400,20350,20400,20350,56
20231222,144500,1462549650,20400,20450,20450,20400,46
20231222,144400,1461609000,20350,20350,20350,20350,132
20231222,144300,1458922800,20350,20350,20350,20350,0
20231222,144200,1458922800,20350,20350,20350,20300,111
20231222,144100,1456666250,20350,20350,20350,20350,68
20231222,144000,1455282450,20350,20350,20350,20350,1
20231222,143900,1455262100,20350,20350,20350,20350,435
20231222,143800,1446409850,20350,20350,20350,20350,754
20231222,143700,1431065950,20350,20300,20350,20300,116
20231222,143600,1428706750,20400,20400,20400,20400,447
20231222,143500,1419587950,20400,20450,20450,20400,118
20231222,143400,1417178650,20400,20400,20400,20400,0
20231222,143300,1417178650,20400,20450,20450,20400,46
20231222,143200,1416240200,20400,20400,20400,20400,61
20231222,143100,1414995800,20500,20500,20500,20500,0
20231222,143000,1414995800,20500,20450,20500,20450,2
20231222,142900,1414954850,20500,20450,20500,20450,9
20231222,142800,1414770400,20400,20300,20400,20300,233
20231222,142700,1410022850,20300,20350,20350,20300,373
20231222,142600,1402440300,20350,20350,20350,20350,44
20231222,142500,1401544900,20350,20350,20350,20350,1
20231222,142400,1401524550,20350,20350,20350,20350,60
20231222,142300,1400303550,20350,20300,20350,20300,216
20231222,142200,1395911500,20300,20300,20300,20300,1
20231222,142100,1395891200,20300,20300,20300,20300,66
20231222,142000,1394551400,20300,20300,20300,20300,10
20231222,141900,1394348400,20300,20300,20300,20300,95
20231222,141800,1392419900,20300,20300,20300,20300,24
20231222,141700,1391932700,20300,20300,20300,20300,58
20231222,141600,1390755300,20300,20300,20300,20300,270
20231222,141500,1385274300,20350,20350,20350,20350,37
20231222,141400,1384521350,20350,20350,20350,20350,55
20231222,141300,1383402100,20400,20400,20400,20400,50
20231222,141200,1382382100,20350,20350,20350,20350,1
20231222,141100,1382361750,20450,20400,20450,20400,49
20231222,141000,1381361700,20350,20350,20350,20350,326
20231222,140900,1374727600,20350,20350,20350,20350,0
20231222,140800,1374727600,20350,20350,20350,20350,46
20231222,140700,1373791500,20350,20350,20350,20350,1
20231222,140600,1373771150,20350,20350,20350,20350,124
20231222,140500,1371247750,20350,20350,20350,20350,5
20231222,140400,1371146000,20300,20300,20300,20300,0
20231222,140300,1371146000,20300,20300,20300,20300,105
20231222,140200,1369014500,20350,20300,20350,20300,83
20231222,140100,1367325550,20350,20350,20350,20350,50
20231222,140000,1366308050,20300,20300,20350,20300,102
20231222,135900,1364237400,20350,20350,20350,20300,78
20231222,135800,1362653100,20350,20350,20350,20350,0
20231222,135700,1362653100,20350,20350,20350,20350,16
20231222,135600,1362327500,20300,20300,20300,20300,48
20231222,135500,1361353100,20350,20350,20350,20350,10
20231222,135400,1361149600,20350,20300,20350,20300,76
20231222,135300,1359606550,20350,20350,20350,20350,39
20231222,135200,1358812900,20350,20350,20350,20350,39
20231222,135100,1358019250,20350,20350,20350,20350,0
20231222,135000,1358019250,20350,20350,20350,20300,363
20231222,134900,1350644550,20300,20350,20350,20300,18
20231222,134800,1350278700,20350,20350,20350,20300,65
20231222,134700,1348958250,20350,20350,20350,20350,72
20231222,134600,1347493050,20350,20350,20350,20350,198
20231222,134500,1343463750,20350,20300,20350,20300,101
20231222,134400,1341411150,20300,20300,20300,20300,35
20231222,134300,1340700650,20350,20300,20350,20300,48
20231222,134200,1339726200,20350,20350,20350,20350,500
20231222,134100,1329551200,20350,20350,20350,20350,33
20231222,134000,1328879650,20500,20500,20500,20500,1
20231222,133900,1328859150,20350,20350,20350,20350,79
20231222,133800,1327251500,20350,20400,20400,20350,105
20231222,133700,1325111750,20400,20400,20400,20400,0
20231222,133600,1325111750,20400,20400,20400,20400,46
20231222,133500,1324173350,20400,20400,20400,20400,21
20231222,133400,1323744950,20400,20400,20400,20400,20
20231222,133300,1323336950,20450,20450,20450,20450,0
20231222,133200,1323336950,20450,20450,20450,20450,349
20231222,133100,1316199900,20450,20450,20450,20450,10
20231222,133000,1315995400,20450,20450,20450,20450,97
20231222,132900,1314011750,20450,20400,20450,20400,219
20231222,132800,1309537800,20400,20400,20400,20400,0
20231222,132700,1309537800,20400,20450,20450,20400,394
20231222,132600,1301480950,20450,20450,20450,20450,604
20231222,132500,1289129150,20450,20450,20450,20450,0
20231222,132400,1289129150,20450,20450,20450,20450,11
20231222,132300,1288904200,20450,20400,20450,20400,97
20231222,132200,1286922900,20450,20400,20450,20400,26
20231222,132100,1286391400,20350,20350,20400,20350,414
20231222,132000,1277963100,20350,20350,20350,20350,56
20231222,131900,1276823500,20350,20350,20350,20350,1
20231222,131800,1276803150,20300,20300,20300,20300,47
20231222,131700,1275849050,20300,20300,20300,20300,19
20231222,131600,1275463350,20300,20300,20300,20300,55
20231222,131500,1274346850,20300,20300,20300,20300,0
20231222,131400,1274346850,20300,20250,20300,20250,343
20231222,131300,1267386250,20250,20250,20250,20200,1058
20231222,131200,1246011750,20250,20250,20250,20200,309
20231222,131100,1239755850,20250,20250,20250,20250,48
20231222,131000,1238783850,20250,20300,20300,20250,973
20231222,130900,1219044900,20300,20350,20350,20300,33
20231222,130800,1218373900,20350,20350,20350,20350,3
20231222,130700,1218312850,20350,20400,20400,20350,66
20231222,130600,1216969500,20400,20350,20400,20350,279
20231222,130500,1211290600,20350,20300,20350,20300,123
20231222,130400,1208793650,20300,20300,20300,20300,0
20231222,130300,1208793650,20300,20400,20450,20300,12
20231222,130200,1208549400,20300,20450,20450,20300,5965
20231222,130100,1087184500,20450,20450,20450,20450,0
20231222,130000,1087184500,20450,20400,20450,20400,94
20231222,125900,1085264550,20400,20400,20400,20400,38
20231222,125800,1084489350,20400,20400,20400,20400,200
20231222,125700,1080409350,20400,20450,20450,20400,198
20231222,125600,1076367550,20400,20450,20450,20400,114
20231222,125500,1074038650,20400,20450,20450,20400,42
20231222,125400,1073180300,20450,20450,20450,20400,246
20231222,125300,1068151900,20400,20400,20400,20400,47
20231222,125200,1067193100,20400,20400,20400,20400,9
20231222,125100,1067009500,20450,20450,20450,20450,46
20231222,125000,1066068800,20450,20450,20450,20450,1
20231222,124900,1066048350,20450,20450,20450,20400,155
20231222,124800,1062880900,20450,20450,20450,20450,18
20231222,124700,1062512800,20450,20450,20450,20450,256
20231222,124600,1057277600,20450,20450,20450,20450,23
20231222,124500,1056807250,20450,20450,20450,20450,47
20231222,124400,1055846100,20450,20450,20500,20450,63
20231222,124300,1054557400,20500,20500,20500,20500,683
20231222,124200,1040555900,20500,20500,20500,20500,399
20231222,124100,1032376400,20500,20500,20500,20500,9
20231222,124000,1032191900,20500,20550,20550,20500,48
20231222,123900,1031207850,20550,20550,20550,20550,144
20231222,123800,1028248650,20500,20500,20500,20500,67
20231222,123700,1026875150,20500,20500,20550,20500,40
20231222,123600,1026054650,20500,20500,20500,20500,546
20231222,123500,1014861650,20500,20550,20550,20500,14
20231222,123400,1014574000,20550,20550,20550,20550,47
20231222,123300,1013608150,20500,20500,20500,20500,78
20231222,123200,1012009150,20550,20550,20550,20550,0
20231222,123100,1012009150,20550,20500,20550,20500,58
20231222,123000,1010819650,20500,20500,20550,20500,16
20231222,122900,1010491400,20500,20500,20500,20500,46
20231222,122800,1009548400,20500,20500,20500,20500,50
20231222,122700,1008523400,20500,20550,20550,20500,41
20231222,122600,1007680900,20550,20550,20550,20550,10
20231222,122500,1007475400,20550,20550,20550,20550,51
20231222,122400,1006427350,20500,20500,20500,20500,47
20231222,122300,1005463850,20500,20450,20500,20450,62
20231222,122200,1004193350,20450,20500,20500,20450,16
20231222,122100,1003865400,20500,20500,20500,20500,31
20231222,122000,1003229900,20500,20500,20500,20500,93
20231222,121900,1001323400,20500,20500,20500,20500,8
20231222,121800,1001159400,20500,20500,20500,20500,47
20231222,121700,1000195900,20500,20500,20500,20500,1
20231222,121600,1000175400,20550,20500,20550,20500,34
20231222,121500,999477150,20550,20500,20550,20450,298
20231222,121400,993365700,20500,20500,20500,20500,0
20231222,121300,993365700,20500,20500,20500,20500,47
20231222,121200,992402200,20500,20500,20500,20500,32
20231222,121100,991746200,20500,20500,20500,20500,46
20231222,121000,990803200,20500,20500,20500,20500,0
20231222,120900,990803200,20500,20500,20500,20500,146
20231222,120800,987810200,20500,20500,20500,20500,32
20231222,120700,987154200,20500,20550,20550,20500,70
20231222,120600,985719150,20500,20500,20500,20500,46
20231222,120500,984776150,20500,20500,20500,20500,11
20231222,120400,984550650,20500,20500,20500,20500,47
20231222,120300,983587150,20500,20500,20500,20500,1
20231222,120200,983566650,20500,20500,20500,20500,349
20231222,120100,976412150,20500,20500,20500,20500,10
20231222,120000,976207150,20500,20500,20500,20500,46
20231222,115900,975264150,20500,20500,20500,20500,60
20231222,115800,974034150,20500,20500,20500,20500,57
20231222,115700,972865650,20500,20500,20500,20500,67
20231222,115600,971492150,20500,20500,20500,20500,0
20231222,115500,971492150,20500,20550,20550,20500,936
20231222,115400,952294150,20500,20500,20500,20500,10
20231222,115300,952089150,20500,20500,20500,20500,88
20231222,115200,950285150,20500,20500,20500,20500,1
20231222,115100,950264650,20500,20500,20550,20500,85
20231222,115000,948521900,20500,20500,20500,20500,195
20231222,114900,944524400,20500,20500,20500,20500,135
20231222,114800,941756900,20550,20550,20550,20550,50
20231222,114700,940729400,20550,20550,20550,20550,12
20231222,114600,940482800,20550,20550,20550,20550,66
20231222,114500,939126500,20550,20550,20550,20550,1
20231222,114400,939105950,20550,20550,20550,20550,198
20231222,114300,935037050,20550,20550,20550,20550,0
20231222,114200,935037050,20550,20600,20600,20550,479
20231222,114100,925190950,20600,20600,20600,20600,241
20231222,114000,920226350,20600,20600,20650,20600,57
20231222,113900,919052100,20600,20600,20600,20600,117
20231222,113800,916641900,20650,20650,20650,20650,56
20231222,113700,915485500,20650,20650,20650,20650,47
20231222,113600,914514950,20650,20650,20650,20650,10
20231222,113500,914308450,20650,20650,20650,20650,47
20231222,113400,913337900,20650,20650,20650,20650,0
20231222,113300,913337900,20650,20650,20650,20650,56
20231222,113200,912181500,20650,20650,20650,20650,29
20231222,113100,911582650,20650,20650,20650,20650,146
20231222,113000,908567750,20650,20650,20650,20650,48
20231222,112900,907576550,20650,20650,20650,20650,21
20231222,112800,907142900,20700,20700,20700,20700,100
20231222,112700,905072900,20750,20750,20750,20750,0
20231222,112600,905072900,20750,20600,20750,20600,151
20231222,112500,901957350,20650,20650,20650,20650,226
20231222,112400,897290450,20650,20650,20650,20650,93
20231222,112300,895370000,20650,20650,20650,20650,0
20231222,112200,895370000,20650,20650,20650,20650,56
20231222,112100,894213600,20700,20700,20700,20700,0
20231222,112000,894213600,20700,20700,20700,20700,1
20231222,111900,894192900,20650,20650,20650,20650,56
20231222,111800,893036500,20700,20700,20700,20650,1025
20231222,111700,871866900,20700,20700,20700,20650,97
20231222,111600,869861350,20700,20700,20700,20700,30
20231222,111500,869240350,20700,20600,20700,20600,77
20231222,111400,867650350,20600,20600,20600,20600,197
20231222,111300,863592150,20600,20600,20600,20600,48
20231222,111200,862603350,20650,20450,20650,20450,163
20231222,111100,859251250,20500,20500,20500,20500,199
20231222,111000,855171750,20500,20650,20650,20500,1020
20231222,110900,834232400,20650,20650,20650,20650,0
20231222,110800,834232400,20650,20650,20650,20650,9
20231222,110700,834046550,20650,20650,20650,20650,0
20231222,110600,834046550,20650,20650,20650,20650,91
20231222,110500,832167400,20650,20650,20650,20650,10
20231222,110400,831960900,20650,20650,20650,20650,47
20231222,110300,830990350,20700,20600,20700,20600,907
20231222,110200,812306050,20650,20650,20650,20650,801
20231222,110100,795765400,20650,20700,20700,20650,979
20231222,110000,775502850,20700,20700,20700,20700,0
20231222,105900,775502850,20700,20700,20700,20700,67
20231222,105800,774115950,20650,20650,20650,20650,54
20231222,105700,773000850,20600,20600,20750,20600,205
20231222,105600,768766750,20600,20600,20600,20600,1
20231222,105500,768746150,20600,20600,20600,20550,106
20231222,105400,766564850,20550,20600,20600,20550,475
20231222,105300,756802800,20600,20600,20600,20600,55
20231222,105200,755669800,20550,20550,20550,20550,100
20231222,105100,753614800,20550,20550,20550,20550,180
20231222,105000,749915800,20500,20550,20550,20500,30
20231222,104900,749299800,20550,20550,20550,20550,1257
20231222,104800,723468450,20550,20550,20550,20550,47
20231222,104700,722502600,20600,20600,20600,20600,0
20231222,104600,722502600,20600,20600,20600,20600,258
20231222,104500,717187800,20600,20600,20650,20600,95
20231222,104400,715230750,20600,20600,20600,20600,0
20231222,104300,715230750,20600,20600,20600,20600,9
20231222,104200,715045350,20600,20600,20600,20600,5
20231222,104100,714942350,20550,20550,20550,20550,0
20231222,104000,714942350,20550,20550,20550,20550,482
20231222,103900,705037250,20550,20550,20600,20550,662
20231222,103800,691429900,20600,20600,20600,20600,876
20231222,103700,673384300,20600,20650,20650,20600,171
20231222,103600,669856450,20650,20650,20650,20650,578
20231222,103500,657920750,20650,20700,20700,20650,1000
20231222,103400,637260050,20700,20700,20700,20700,47
20231222,103300,636287150,20800,20750,20800,20750,30
20231222,103200,635663600,20800,20750,20800,20750,130
20231222,103100,632965600,20750,20700,20750,20700,87
20231222,103000,631164550,20700,20700,20700,20700,97
20231222,102900,629156650,20700,20750,20750,20700,207
20231222,102800,624871700,20750,20750,20750,20750,10
20231222,102700,624664200,20750,20800,20800,20750,49
20231222,102600,623647100,20750,20750,20750,20750,20
20231222,102500,623232100,20750,20800,20800,20750,60
20231222,102400,621984600,20800,20750,20800,20750,145
20231222,102300,618975800,20750,20700,20750,20700,334
20231222,102200,612051150,20700,20700,20700,20700,150
20231222,102100,608946150,20650,20650,20650,20650,8
20231222,102000,608780950,20650,20650,20650,20650,0
20231222,101900,608780950,20650,20650,20650,20650,1
20231222,101800,608760300,20650,20650,20650,20650,10
20231222,101700,608553800,20650,20650,20650,20650,34
20231222,101600,607851700,20650,20650,20650,20650,30
20231222,101500,607232200,20650,20650,20650,20650,3
20231222,101400,607170250,20650,20650,20650,20650,10
20231222,101300,606963750,20650,20650,20650,20650,23
20231222,101200,606488800,20650,20650,20650,20650,81
20231222,101100,604816150,20650,20650,20650,20650,10
20231222,101000,604609650,20700,20700,20700,20700,0
20231222,100900,604609650,20700,20700,20700,20700,0
20231222,100800,604609650,20700,20700,20700,20700,15
20231222,100700,604299150,20650,20650,20650,20650,11
20231222,100600,604072000,20650,20650,20650,20650,0
20231222,100500,604072000,20650,20650,20650,20650,0
20231222,100400,604072000,20650,20650,20650,20650,10
20231222,100300,603865500,20650,20650,20650,20650,21
20231222,100200,603431850,20750,20750,20750,20750,205
20231222,100100,599178100,20650,20700,20750,20650,115
20231222,100000,596802550,20750,20750,20750,20750,23
20231222,095900,596325300,20650,20650,20650,20650,9
20231222,095800,596139450,20650,20650,20650,20650,88
20231222,095700,594322250,20650,20650,20650,20650,9
20231222,095600,594136400,20650,20650,20650,20650,2
20231222,095500,594095100,20650,20650,20650,20650,5
20231222,095400,593991850,20750,20650,20750,20650,20
20231222,095300,593578650,20700,20700,20700,20700,0
20231222,095200,593578650,20700,20700,20700,20700,10
20231222,095100,593371650,20750,20750,20750,20750,5
20231222,095000,593267900,20650,20650,20650,20650,950
20231222,094900,573650400,20650,20650,20650,20650,39
20231222,094800,572845050,20750,20750,20750,20750,2
20231222,094700,572803550,20650,20650,20650,20650,500
20231222,094600,562478550,20650,20650,20650,20650,809
20231222,094500,545772700,20650,20650,20650,20650,700
20231222,094400,531317700,20650,20750,20800,20650,286
20231222,094300,525388150,20600,20700,20700,20600,950
20231222,094200,505791800,20700,20700,20700,20700,505
20231222,094100,495338300,20700,20700,20700,20700,0
20231222,094000,495338300,20700,20750,20800,20700,595
20231222,093900,483015300,20750,20800,20800,20750,59
20231222,093800,481788550,20800,20700,20800,20700,5
20231222,093700,481684950,20700,20750,20750,20700,130
20231222,093600,478988950,20750,20750,20750,20750,9
20231222,093500,478802200,20750,20750,20750,20750,334
20231222,093400,471871700,20800,20900,20900,20800,907
20231222,093300,452979750,20950,20950,20950,20950,1
20231222,093200,452958800,20800,20800,20800,20800,61
20231222,093100,451690000,20950,20750,21050,20700,5744
20231222,093000,331127900,20800,20800,20800,20800,28
20231222,092900,330545500,20700,20800,20800,20700,971
20231222,092800,310424450,20800,20850,20850,20750,424
20231222,092700,301600700,20800,20800,20800,20800,100
20231222,092600,299520700,20850,20750,20850,20700,95
20231222,092500,297546650,20800,20750,20800,20750,385
20231222,092400,289550150,20800,20800,20800,20750,137
20231222,092300,286702350,20750,20800,20800,20750,65
20231222,092200,285351350,20800,20800,20800,20800,31
20231222,092100,284706550,20800,20750,20850,20750,207
20231222,092000,280401650,20650,20550,20650,20550,139
20231222,091900,277535900,20650,20650,20650,20650,12
20231222,091800,277288100,20650,20650,20650,20650,0
20231222,091700,277288100,20650,20550,20650,20500,29
20231222,091600,276692400,20550,20550,20550,20500,272
20231222,091500,271103550,20550,20500,20550,20500,158
20231222,091400,267860350,20500,20600,20650,20500,300
20231222,091300,261687350,20650,20650,20650,20650,1
20231222,091200,261666700,20650,20650,20650,20650,178
20231222,091100,257991000,20500,20700,20700,20400,1160
20231222,091000,234193100,20700,20850,20850,20650,3164
20231222,090900,168688400,20850,20950,20950,20850,58
20231222,090800,167474700,20950,20850,20950,20850,209
20231222,090700,163110800,20850,20900,20900,20850,379
20231222,090600,155189750,20900,20900,20900,20900,334
20231222,090500,148209150,20950,20950,20950,20950,597
20231222,090400,135702000,20900,21000,21000,20900,540
20231222,090300,124364250,21000,20900,21000,20850,238
20231222,090200,119383600,21000,21000,21150,20800,2766
20231222,090100,61299950,21000,20800,21000,20800,227
20231222,090000,56539600,20950,20950,21000,20800,2702
Reference in New Issue Copy Permalink