ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/322310/min/candle-20231212.csv

729 lines
39 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
20231212,210600,9046691100,23900,23900,23900,23900,3197
20231212,210500,9046691100,23900,23900,23900,23900,0
20231212,210400,9046691100,23900,23900,23900,23900,0
20231212,210300,9046691100,23900,23900,23900,23900,0
20231212,210200,9046691100,23900,23900,23900,23900,0
20231212,210100,9046691100,23900,23900,23900,23900,0
20231212,210000,9046691100,23900,23900,23900,23900,0
20231212,205900,9046691100,23900,23900,23900,23900,0
20231212,205800,9046691100,23900,23900,23900,23900,0
20231212,205700,9046691100,23900,23900,23900,23900,0
20231212,205600,9046691100,23900,23900,23900,23900,0
20231212,205500,9046691100,23900,23900,23900,23900,0
20231212,205400,9046691100,23900,23900,23900,23900,0
20231212,205300,9046691100,23900,23900,23900,23900,0
20231212,205200,9046691100,23900,23900,23900,23900,0
20231212,205100,9046691100,23900,23900,23900,23900,0
20231212,205000,9046691100,23900,23900,23900,23900,0
20231212,204900,9046691100,23900,23900,23900,23900,0
20231212,204800,9046691100,23900,23900,23900,23900,0
20231212,204700,9046691100,23900,23900,23900,23900,0
20231212,204600,9046691100,23900,23900,23900,23900,0
20231212,204500,9046691100,23900,23900,23900,23900,0
20231212,204400,9046691100,23900,23900,23900,23900,0
20231212,204300,9046691100,23900,23900,23900,23900,0
20231212,204200,9046691100,23900,23900,23900,23900,0
20231212,204100,9046691100,23900,23900,23900,23900,0
20231212,204000,9046691100,23900,23900,23900,23900,0
20231212,203900,9046691100,23900,23900,23900,23900,0
20231212,203800,9046691100,23900,23900,23900,23900,0
20231212,203700,9046691100,23900,23900,23900,23900,0
20231212,203600,9046691100,23900,23900,23900,23900,3197
20231212,203500,9046691100,23900,23900,23900,23900,0
20231212,203400,9046691100,23900,23900,23900,23900,0
20231212,203300,9046691100,23900,23900,23900,23900,0
20231212,203200,9046691100,23900,23900,23900,23900,0
20231212,203100,9046691100,23900,23900,23900,23900,0
20231212,203000,9046691100,23900,23900,23900,23900,0
20231212,202900,9046691100,23900,23900,23900,23900,0
20231212,202800,9046691100,23900,23900,23900,23900,0
20231212,202700,9046691100,23900,23900,23900,23900,0
20231212,202600,9046691100,23900,23900,23900,23900,0
20231212,202500,9046691100,23900,23900,23900,23900,0
20231212,202400,9046691100,23900,23900,23900,23900,0
20231212,202300,9046691100,23900,23900,23900,23900,0
20231212,202200,9046691100,23900,23900,23900,23900,0
20231212,202100,9046691100,23900,23900,23900,23900,0
20231212,202000,9046691100,23900,23900,23900,23900,0
20231212,201900,9046691100,23900,23900,23900,23900,0
20231212,201800,9046691100,23900,23900,23900,23900,0
20231212,201700,9046691100,23900,23900,23900,23900,0
20231212,201600,9046691100,23900,23900,23900,23900,0
20231212,201500,9046691100,23900,23900,23900,23900,0
20231212,201400,9046691100,23900,23900,23900,23900,0
20231212,201300,9046691100,23900,23900,23900,23900,0
20231212,201200,9046691100,23900,23900,23900,23900,0
20231212,201100,9046691100,23900,23900,23900,23900,0
20231212,201000,9046691100,23900,23900,23900,23900,0
20231212,200900,9046691100,23900,23900,23900,23900,0
20231212,200800,9046691100,23900,23900,23900,23900,0
20231212,200700,9046691100,23900,23900,23900,23900,0
20231212,200600,9046691100,23900,23900,23900,23900,3197
20231212,200500,9046691100,23900,23900,23900,23900,0
20231212,200400,9046691100,23900,23900,23900,23900,0
20231212,200300,9046691100,23900,23900,23900,23900,0
20231212,200200,9046691100,23900,23900,23900,23900,0
20231212,200100,9046691100,23900,23900,23900,23900,0
20231212,200000,9046691100,23900,23900,23900,23900,0
20231212,195900,9046691100,23900,23900,23900,23900,0
20231212,195800,9046691100,23900,23900,23900,23900,0
20231212,195700,9046691100,23900,23900,23900,23900,0
20231212,195600,9046691100,23900,23900,23900,23900,0
20231212,195500,9046691100,23900,23900,23900,23900,0
20231212,195400,9046691100,23900,23900,23900,23900,0
20231212,195300,9046691100,23900,23900,23900,23900,0
20231212,195200,9046691100,23900,23900,23900,23900,0
20231212,195100,9046691100,23900,23900,23900,23900,0
20231212,195000,9046691100,23900,23900,23900,23900,0
20231212,194900,9046691100,23900,23900,23900,23900,0
20231212,194800,9046691100,23900,23900,23900,23900,0
20231212,194700,9046691100,23900,23900,23900,23900,0
20231212,194600,9046691100,23900,23900,23900,23900,0
20231212,194500,9046691100,23900,23900,23900,23900,0
20231212,194400,9046691100,23900,23900,23900,23900,0
20231212,194300,9046691100,23900,23900,23900,23900,0
20231212,194200,9046691100,23900,23900,23900,23900,0
20231212,194100,9046691100,23900,23900,23900,23900,0
20231212,194000,9046691100,23900,23900,23900,23900,0
20231212,193900,9046691100,23900,23900,23900,23900,0
20231212,193800,9046691100,23900,23900,23900,23900,0
20231212,193700,9046691100,23900,23900,23900,23900,0
20231212,193600,9046691100,23900,23900,23900,23900,3197
20231212,193500,9046691100,23900,23900,23900,23900,0
20231212,193400,9046691100,23900,23900,23900,23900,0
20231212,193300,9046691100,23900,23900,23900,23900,0
20231212,193200,9046691100,23900,23900,23900,23900,0
20231212,193100,9046691100,23900,23900,23900,23900,0
20231212,193000,9046691100,23900,23900,23900,23900,0
20231212,192900,9046691100,23900,23900,23900,23900,0
20231212,192800,9046691100,23900,23900,23900,23900,0
20231212,192700,9046691100,23900,23900,23900,23900,0
20231212,192600,9046691100,23900,23900,23900,23900,0
20231212,192500,9046691100,23900,23900,23900,23900,0
20231212,192400,9046691100,23900,23900,23900,23900,0
20231212,192300,9046691100,23900,23900,23900,23900,0
20231212,192200,9046691100,23900,23900,23900,23900,0
20231212,192100,9046691100,23900,23900,23900,23900,0
20231212,192000,9046691100,23900,23900,23900,23900,0
20231212,191900,9046691100,23900,23900,23900,23900,0
20231212,191800,9046691100,23900,23900,23900,23900,0
20231212,191700,9046691100,23900,23900,23900,23900,0
20231212,191600,9046691100,23900,23900,23900,23900,0
20231212,191500,9046691100,23900,23900,23900,23900,0
20231212,191400,9046691100,23900,23900,23900,23900,0
20231212,191300,9046691100,23900,23900,23900,23900,0
20231212,191200,9046691100,23900,23900,23900,23900,0
20231212,191100,9046691100,23900,23900,23900,23900,0
20231212,191000,9046691100,23900,23900,23900,23900,0
20231212,190900,9046691100,23900,23900,23900,23900,0
20231212,190800,9046691100,23900,23900,23900,23900,0
20231212,190700,9046691100,23900,23900,23900,23900,0
20231212,190600,9046691100,23900,23900,23900,23900,3197
20231212,190500,9046691100,23900,23900,23900,23900,0
20231212,190400,9046691100,23900,23900,23900,23900,0
20231212,190300,9046691100,23900,23900,23900,23900,0
20231212,190200,9046691100,23900,23900,23900,23900,0
20231212,190100,9046691100,23900,23900,23900,23900,0
20231212,190000,9046691100,23900,23900,23900,23900,0
20231212,185900,9046691100,23900,23900,23900,23900,0
20231212,185800,9046691100,23900,23900,23900,23900,0
20231212,185700,9046691100,23900,23900,23900,23900,0
20231212,185600,9046691100,23900,23900,23900,23900,0
20231212,185500,9046691100,23900,23900,23900,23900,0
20231212,185400,9046691100,23900,23900,23900,23900,0
20231212,185300,9046691100,23900,23900,23900,23900,0
20231212,185200,9046691100,23900,23900,23900,23900,0
20231212,185100,9046691100,23900,23900,23900,23900,0
20231212,185000,9046691100,23900,23900,23900,23900,0
20231212,184900,9046691100,23900,23900,23900,23900,0
20231212,184800,9046691100,23900,23900,23900,23900,0
20231212,184700,9046691100,23900,23900,23900,23900,0
20231212,184600,9046691100,23900,23900,23900,23900,0
20231212,184500,9046691100,23900,23900,23900,23900,0
20231212,184400,9046691100,23900,23900,23900,23900,0
20231212,184300,9046691100,23900,23900,23900,23900,0
20231212,184200,9046691100,23900,23900,23900,23900,0
20231212,184100,9046691100,23900,23900,23900,23900,0
20231212,184000,9046691100,23900,23900,23900,23900,0
20231212,183900,9046691100,23900,23900,23900,23900,0
20231212,183800,9046691100,23900,23900,23900,23900,0
20231212,183700,9046691100,23900,23900,23900,23900,0
20231212,183600,9046691100,23900,23900,23900,23900,3197
20231212,183500,9046691100,23900,23900,23900,23900,0
20231212,183400,9046691100,23900,23900,23900,23900,0
20231212,183300,9046691100,23900,23900,23900,23900,0
20231212,183200,9046691100,23900,23900,23900,23900,0
20231212,183100,9046691100,23900,23900,23900,23900,0
20231212,183000,9046691100,23900,23900,23900,23900,0
20231212,182900,9046691100,23900,23900,23900,23900,0
20231212,182800,9046691100,23900,23900,23900,23900,0
20231212,182700,9046691100,23900,23900,23900,23900,0
20231212,182600,9046691100,23900,23900,23900,23900,0
20231212,182500,9046691100,23900,23900,23900,23900,0
20231212,182400,9046691100,23900,23900,23900,23900,0
20231212,182300,9046691100,23900,23900,23900,23900,0
20231212,182200,9046691100,23900,23900,23900,23900,0
20231212,182100,9046691100,23900,23900,23900,23900,0
20231212,182000,9046691100,23900,23900,23900,23900,0
20231212,181900,9046691100,23900,23900,23900,23900,0
20231212,181800,9046691100,23900,23900,23900,23900,0
20231212,181700,9046691100,23900,23900,23900,23900,0
20231212,181600,9046691100,23900,23900,23900,23900,0
20231212,181500,9046691100,23900,23900,23900,23900,0
20231212,181400,9046691100,23900,23900,23900,23900,0
20231212,181300,9046691100,23900,23900,23900,23900,0
20231212,181200,9046691100,23900,23900,23900,23900,0
20231212,181100,9046691100,23900,23900,23900,23900,0
20231212,181000,9046691100,23900,23900,23900,23900,0
20231212,180900,9046691100,23900,23900,23900,23900,0
20231212,180800,9046691100,23900,23900,23900,23900,0
20231212,180700,9046691100,23900,23900,23900,23900,0
20231212,180600,9046691100,23900,23900,23900,23900,3197
20231212,180500,9046691100,23900,23900,23900,23900,0
20231212,180400,9046691100,23900,23900,23900,23900,0
20231212,180300,9046691100,23900,23900,23900,23900,0
20231212,180200,9046691100,23900,23900,23900,23900,0
20231212,180100,9046691100,23900,23900,23900,23900,0
20231212,180000,9046691100,23900,23900,23900,23900,0
20231212,175900,9046691100,23900,23900,23900,23900,0
20231212,175800,9046691100,23900,23900,23900,23900,0
20231212,175700,9046691100,23900,23900,23900,23900,0
20231212,175600,9046691100,23900,23900,23900,23900,0
20231212,175500,9046691100,23900,23900,23900,23900,0
20231212,175400,9046691100,23900,23900,23900,23900,0
20231212,175300,9046691100,23900,23900,23900,23900,0
20231212,175200,9046691100,23900,23900,23900,23900,0
20231212,175100,9046691100,23900,23900,23900,23900,0
20231212,175000,9046691100,23900,23900,23900,23900,0
20231212,174900,9046691100,23900,23900,23900,23900,0
20231212,174800,9046691100,23900,23900,23900,23900,0
20231212,174700,9046691100,23900,23900,23900,23900,0
20231212,174600,9046691100,23900,23900,23900,23900,0
20231212,174500,9046691100,23900,23900,23900,23900,0
20231212,174400,9046691100,23900,23900,23900,23900,0
20231212,174300,9046691100,23900,23900,23900,23900,0
20231212,174200,9046691100,23900,23900,23900,23900,0
20231212,174100,9046691100,23900,23900,23900,23900,0
20231212,174000,9046691100,23900,23900,23900,23900,0
20231212,173900,9046691100,23900,23900,23900,23900,0
20231212,173800,9046691100,23900,23900,23900,23900,0
20231212,173700,9046691100,23900,23900,23900,23900,0
20231212,173600,9046691100,23900,23900,23900,23900,3197
20231212,173500,9046691100,23900,23900,23900,23900,0
20231212,173400,9046691100,23900,23900,23900,23900,0
20231212,173300,9046691100,23900,23900,23900,23900,0
20231212,173200,9046691100,23900,23900,23900,23900,0
20231212,173100,9046691100,23900,23900,23900,23900,0
20231212,173000,9046691100,23900,23900,23900,23900,0
20231212,172900,9046691100,23900,23900,23900,23900,0
20231212,172800,9046691100,23900,23900,23900,23900,0
20231212,172700,9046691100,23900,23900,23900,23900,0
20231212,172600,9046691100,23900,23900,23900,23900,0
20231212,172500,9046691100,23900,23900,23900,23900,0
20231212,172400,9046691100,23900,23900,23900,23900,0
20231212,172300,9046691100,23900,23900,23900,23900,0
20231212,172200,9046691100,23900,23900,23900,23900,0
20231212,172100,9046691100,23900,23900,23900,23900,0
20231212,172000,9046691100,23900,23900,23900,23900,0
20231212,171900,9046691100,23900,23900,23900,23900,0
20231212,171800,9046691100,23900,23900,23900,23900,0
20231212,171700,9046691100,23900,23900,23900,23900,0
20231212,171600,9046691100,23900,23900,23900,23900,0
20231212,171500,9046691100,23900,23900,23900,23900,0
20231212,171400,9046691100,23900,23900,23900,23900,0
20231212,171300,9046691100,23900,23900,23900,23900,0
20231212,171200,9046691100,23900,23900,23900,23900,0
20231212,171100,9046691100,23900,23900,23900,23900,0
20231212,171000,9046691100,23900,23900,23900,23900,0
20231212,170900,9046691100,23900,23900,23900,23900,0
20231212,170800,9046691100,23900,23900,23900,23900,0
20231212,170700,9046691100,23900,23900,23900,23900,0
20231212,170600,9046691100,23900,23900,23900,23900,3197
20231212,170500,9046691100,23900,23900,23900,23900,0
20231212,170400,9046691100,23900,23900,23900,23900,0
20231212,170300,9046691100,23900,23900,23900,23900,0
20231212,170200,9046691100,23900,23900,23900,23900,0
20231212,170100,9046691100,23900,23900,23900,23900,0
20231212,170000,9046691100,23900,23900,23900,23900,0
20231212,165900,9046691100,23900,23900,23900,23900,0
20231212,165800,9046691100,23900,23900,23900,23900,0
20231212,165700,9046691100,23900,23900,23900,23900,0
20231212,165600,9046691100,23900,23900,23900,23900,0
20231212,165500,9046691100,23900,23900,23900,23900,0
20231212,165400,9046691100,23900,23900,23900,23900,0
20231212,165300,9046691100,23900,23900,23900,23900,0
20231212,165200,9046691100,23900,23900,23900,23900,0
20231212,165100,9046691100,23900,23900,23900,23900,0
20231212,165000,9046691100,23900,23900,23900,23900,0
20231212,164900,9046691100,23900,23900,23900,23900,0
20231212,164800,9046691100,23900,23900,23900,23900,0
20231212,164700,9046691100,23900,23900,23900,23900,0
20231212,164600,9046691100,23900,23900,23900,23900,0
20231212,164500,9046691100,23900,23900,23900,23900,0
20231212,164400,9046691100,23900,23900,23900,23900,0
20231212,164300,9046691100,23900,23900,23900,23900,0
20231212,164200,9046691100,23900,23900,23900,23900,0
20231212,164100,9046691100,23900,23900,23900,23900,0
20231212,164000,9046691100,23900,23900,23900,23900,0
20231212,163900,9046691100,23900,23900,23900,23900,0
20231212,163800,9046691100,23900,23900,23900,23900,0
20231212,163700,9046691100,23900,23900,23900,23900,0
20231212,163600,9046691100,23900,23900,23900,23900,3197
20231212,163500,9046691100,23900,23900,23900,23900,0
20231212,163400,9046691100,23900,23900,23900,23900,0
20231212,163300,9046691100,23900,23900,23900,23900,0
20231212,163200,9046691100,23900,23900,23900,23900,0
20231212,163100,9046691100,23900,23900,23900,23900,0
20231212,163000,9046691100,23900,23900,23900,23900,0
20231212,162900,9046691100,23900,23900,23900,23900,0
20231212,162800,9046691100,23900,23900,23900,23900,0
20231212,162700,9046691100,23900,23900,23900,23900,0
20231212,162600,9046691100,23900,23900,23900,23900,0
20231212,162500,9046691100,23900,23900,23900,23900,0
20231212,162400,9046691100,23900,23900,23900,23900,0
20231212,162300,9046691100,23900,23900,23900,23900,0
20231212,162200,9046691100,23900,23900,23900,23900,0
20231212,162100,9046691100,23900,23900,23900,23900,0
20231212,162000,9046691100,23900,23900,23900,23900,0
20231212,161900,9046691100,23900,23900,23900,23900,0
20231212,161800,9046691100,23900,23900,23900,23900,0
20231212,161700,9046691100,23900,23900,23900,23900,0
20231212,161600,9046691100,23900,23900,23900,23900,0
20231212,161500,9046691100,23900,23900,23900,23900,0
20231212,161400,9046691100,23900,23900,23900,23900,0
20231212,161300,9046691100,23900,23900,23900,23900,0
20231212,161200,9046691100,23900,23900,23900,23900,0
20231212,161100,9046691100,23900,23900,23900,23900,0
20231212,161000,9046691100,23900,23900,23900,23900,0
20231212,160900,9046691100,23900,23900,23900,23900,0
20231212,160800,9046691100,23900,23900,23900,23900,0
20231212,160700,9046691100,23900,23900,23900,23900,0
20231212,160600,9046691100,23900,23900,23900,23900,3197
20231212,160500,9046691100,23900,23900,23900,23900,0
20231212,160400,9046691100,23900,23900,23900,23900,0
20231212,160300,9046691100,23900,23900,23900,23900,0
20231212,160200,9046691100,23900,23900,23900,23900,0
20231212,160100,9046691100,23900,23900,23900,23900,0
20231212,160000,9046691100,23900,23900,23900,23900,0
20231212,155900,9046691100,23900,23900,23900,23900,0
20231212,155800,9046691100,23900,23900,23900,23900,0
20231212,155700,9046691100,23900,23900,23900,23900,0
20231212,155600,9046691100,23900,23900,23900,23900,0
20231212,155500,9046691100,23900,23900,23900,23900,0
20231212,155400,9046691100,23900,23900,23900,23900,0
20231212,155300,9046691100,23900,23900,23900,23900,0
20231212,155200,9046691100,23900,23900,23900,23900,0
20231212,155100,9046691100,23900,23900,23900,23900,0
20231212,155000,9046691100,23900,23900,23900,23900,0
20231212,154900,9046691100,23900,23900,23900,23900,0
20231212,154800,9046691100,23900,23900,23900,23900,0
20231212,154700,9046691100,23900,23900,23900,23900,0
20231212,154600,9046691100,23900,23900,23900,23900,0
20231212,154500,9046691100,23900,23900,23900,23900,0
20231212,154400,9046691100,23900,23900,23900,23900,0
20231212,154300,9046691100,23900,23900,23900,23900,0
20231212,154200,9046691100,23900,23900,23900,23900,0
20231212,154100,9046691100,23900,23900,23900,23900,0
20231212,154000,9046691100,23900,23900,23900,23900,0
20231212,153900,9046691100,23900,23900,23900,23900,0
20231212,153800,9046691100,23900,23900,23900,23900,0
20231212,153700,9046691100,23900,23900,23900,23900,0
20231212,153600,9046691100,23900,23900,23900,23900,3197
20231212,153500,9046691100,23900,23900,23900,23900,0
20231212,153400,9046691100,23900,23900,23900,23900,0
20231212,153300,9046691100,23900,23900,23900,23900,0
20231212,153200,9046691100,23900,23900,23900,23900,0
20231212,153100,9046691100,23900,23900,23900,23900,0
20231212,153000,9046691100,23900,23900,23900,23900,3197
20231212,152900,8970282800,23900,23900,23900,23900,0
20231212,152800,8970282800,23900,23900,23900,23900,0
20231212,152700,8970282800,23900,23900,23900,23900,0
20231212,152600,8970282800,23900,23900,23900,23900,0
20231212,152500,8970282800,23900,23900,23900,23900,0
20231212,152400,8970282800,23900,23900,23900,23900,0
20231212,152300,8970282800,23900,23900,23900,23900,0
20231212,152200,8970282800,23900,23900,23900,23900,0
20231212,152100,8970282800,23900,23900,23900,23900,0
20231212,152000,8970282800,23900,23900,23900,23900,0
20231212,151900,8970282800,23900,23850,23950,23800,1355
20231212,151800,8937907450,23850,23950,23950,23800,903
20231212,151700,8916331000,23950,23950,23950,23850,298
20231212,151600,8909201400,23950,23800,23950,23800,80
20231212,151500,8907293800,23800,23850,23850,23800,921
20231212,151400,8885333750,23900,23950,23950,23900,102
20231212,151300,8882895200,23950,23900,23950,23900,46
20231212,151200,8881795750,23900,24000,24000,23900,90
20231212,151100,8879640350,24000,23950,24000,23900,1735
20231212,151000,8838063500,23950,23900,23950,23850,184
20231212,150900,8833660300,24000,23950,24000,23950,292
20231212,150800,8826659850,24000,24000,24000,23950,328
20231212,150700,8818789750,24000,23900,24000,23900,815
20231212,150600,8799285350,23950,24000,24000,23950,458
20231212,150500,8788301700,24000,23900,24000,23900,1049
20231212,150400,8763140850,23950,23950,24000,23900,654
20231212,150300,8747467500,23950,23950,23950,23900,234
20231212,150200,8741865650,23950,23950,23950,23950,293
20231212,150100,8734848300,23950,23950,23950,23950,284
20231212,150000,8728046500,23950,23950,24000,23900,331
20231212,145900,8720120000,24000,23900,24000,23900,958
20231212,145800,8697184150,23900,23900,24000,23800,469
20231212,145700,8685951300,24000,23900,24000,23900,360
20231212,145600,8677329750,23900,24000,24000,23850,287
20231212,145500,8670449450,23950,23850,23950,23800,607
20231212,145400,8655923100,23950,23950,23950,23850,564
20231212,145300,8642438850,23850,23900,23950,23850,658
20231212,145200,8626687650,23900,23950,23950,23900,353
20231212,145100,8618240450,23900,23950,24000,23900,289
20231212,145000,8611313650,24000,24000,24000,23950,619
20231212,144900,8596478150,24000,24000,24000,23950,437
20231212,144800,8586001150,23950,23900,23950,23900,618
20231212,144700,8571207750,23850,23900,24000,23850,842
20231212,144600,8551041650,23900,23900,23900,23900,137
20231212,144500,8547767350,23900,23900,23900,23900,661
20231212,144400,8531969450,23900,23950,24000,23850,726
20231212,144300,8514598150,23950,23900,23950,23900,387
20231212,144200,8505347500,23900,23950,23950,23900,254
20231212,144100,8499276250,23950,23850,23950,23800,739
20231212,144000,8481615750,23900,23850,23900,23800,862
20231212,143900,8461015550,23900,23900,23950,23900,249
20231212,143800,8455062300,23850,23750,23850,23750,211
20231212,143700,8450031900,23800,23950,23950,23800,100
20231212,143600,8447644700,23900,23950,23950,23900,211
20231212,143500,8442600950,23950,23800,23950,23800,635
20231212,143400,8427443250,23750,23850,23900,23750,434
20231212,143300,8417110950,23950,23850,23950,23850,288
20231212,143200,8410220550,23850,23850,23850,23850,23
20231212,143100,8409672000,23850,23950,23950,23850,245
20231212,143000,8403825550,23900,23950,23950,23850,118
20231212,142900,8401004050,23950,23850,23950,23800,802
20231212,142800,8381860050,23900,23900,23950,23900,241
20231212,142700,8376096700,23900,23900,23900,23850,541
20231212,142600,8363167950,23900,23900,23900,23800,39
20231212,142500,8362236050,23900,23900,23900,23850,55
20231212,142400,8360922850,23750,23900,23900,23750,492
20231212,142300,8349211700,23900,23850,23900,23750,561
20231212,142200,8335809200,23750,23850,23850,23750,651
20231212,142100,8320312850,23850,23950,23950,23850,465
20231212,142000,8309218500,23950,23900,23950,23900,268
20231212,141900,8302808800,23900,23900,23900,23850,98
20231212,141800,8300467600,23900,23900,23900,23900,39
20231212,141700,8299535500,23900,23900,23950,23850,782
20231212,141600,8280832250,23900,23900,23900,23850,145
20231212,141500,8277370900,23900,23900,23900,23900,37
20231212,141400,8276486600,23850,23900,23900,23800,551
20231212,141300,8263347800,23850,23900,23900,23800,178
20231212,141200,8259100850,23900,23850,23900,23800,414
20231212,141100,8249241600,23850,23850,23950,23800,903
20231212,141000,8227702300,23900,23900,23900,23850,425
20231212,140900,8217545100,23850,23900,23900,23850,65
20231212,140800,8215992150,23800,23900,23900,23800,152
20231212,140700,8212367300,23800,23900,23900,23800,1457
20231212,140600,8177633700,23900,23900,23900,23900,306
20231212,140500,8170320300,23900,23950,23950,23900,601
20231212,140400,8155929400,23950,23950,23950,23900,224
20231212,140300,8150573500,23950,23900,24000,23900,252
20231212,140200,8144538200,23900,23900,24000,23850,113
20231212,140100,8141837300,23950,23900,24000,23900,344
20231212,140000,8133602050,23900,23950,24000,23900,612
20231212,135900,8118954800,23950,23900,23950,23900,762
20231212,135800,8100706850,23950,23900,23950,23900,477
20231212,135700,8089303700,23900,23900,23950,23900,263
20231212,135600,8083017100,23950,23950,23950,23900,296
20231212,135500,8075928900,23950,23850,23950,23850,96
20231212,135400,8073632900,23850,23900,23950,23850,544
20231212,135300,8060644500,23900,23900,24000,23900,764
20231212,135200,8042356000,23900,23850,23900,23850,333
20231212,135100,8034397850,23900,23900,23900,23800,575
20231212,135000,8020664250,23900,23950,23950,23850,286
20231212,134900,8013825100,23950,23900,23950,23850,295
20231212,134800,8006779050,23850,23950,23950,23850,192
20231212,134700,8002190950,23950,23950,24000,23950,707
20231212,134600,7985235850,23950,23900,23950,23900,66
20231212,134500,7983655450,23950,23950,23950,23900,278
20231212,134400,7976999850,23950,23950,24000,23900,400
20231212,134300,7967433350,23950,23950,23950,23900,125
20231212,134200,7964441300,23900,23900,24000,23850,242
20231212,134100,7958656050,24000,23850,24000,23850,588
20231212,134000,7944579550,23850,23900,23900,23800,491
20231212,133900,7932876900,23950,23950,23950,23850,81
20231212,133800,7930939000,23900,23900,23900,23850,380
20231212,133700,7921865200,23900,23950,23950,23850,329
20231212,133600,7914011250,23950,23900,24000,23900,236
20231212,133500,7908366350,23950,23950,24050,23900,2105
20231212,133400,7858000850,23950,24000,24000,23950,669
20231212,133300,7841972300,23950,23950,24000,23950,200
20231212,133200,7837173100,24000,24000,24000,23950,106
20231212,133100,7834630300,23950,24000,24000,23950,405
20231212,133000,7824916000,24000,24000,24000,23900,417
20231212,132900,7814938900,23950,24000,24100,23950,600
20231212,132800,7800526800,24000,24000,24000,23950,278
20231212,132700,7793862800,24000,24050,24050,23900,355
20231212,132600,7785351200,24000,24000,24050,24000,140
20231212,132500,7781988450,24000,23950,24000,23900,111
20231212,132400,7779329550,23950,24050,24100,23950,323
20231212,132300,7771572050,24000,23950,24100,23950,585
20231212,132200,7757502300,23950,23900,23950,23900,384
20231212,132100,7748324050,23950,23950,24000,23950,210
20231212,132000,7743292800,23950,24000,24000,23950,609
20231212,131900,7728688300,23950,23900,24000,23900,391
20231212,131800,7719323800,23950,23950,23950,23900,219
20231212,131700,7714080400,23900,23950,23950,23900,513
20231212,131600,7701805350,23950,23900,23950,23900,216
20231212,131500,7696641100,23900,23950,23950,23900,272
20231212,131400,7690134700,23950,23900,23950,23800,2085
20231212,131300,7640429200,23950,23950,23950,23900,154
20231212,131200,7636742950,23950,23950,23950,23950,279
20231212,131100,7630060900,23900,23950,23950,23900,45
20231212,131000,7628983650,23950,23900,23950,23900,513
20231212,130900,7616716500,23900,23900,23900,23900,131
20231212,130800,7613585600,23850,23900,23900,23850,441
20231212,130700,7603051250,23850,23850,23950,23850,493
20231212,130600,7591272200,23900,23900,23900,23900,112
20231212,130500,7588595400,23850,23850,23900,23850,561
20231212,130400,7575210500,23900,23900,23900,23850,197
20231212,130300,7570502750,23900,23950,23950,23900,555
20231212,130200,7557229950,23950,23950,23950,23900,166
20231212,130100,7553258600,23950,23950,24000,23900,235
20231212,130000,7547631850,23950,24000,24000,23950,383
20231212,125900,7538446650,24000,23950,24000,23950,327
20231212,125800,7530611900,23950,23850,23950,23850,327
20231212,125700,7522798200,23900,23950,23950,23900,386
20231212,125600,7513568650,23950,23950,24000,23900,1012
20231212,125500,7489302000,23900,23850,23900,23850,493
20231212,125400,7477524300,23850,23850,23900,23850,639
20231212,125300,7462276900,23850,23950,23950,23850,666
20231212,125200,7446368700,23900,23900,23950,23900,330
20231212,125100,7438478400,23950,23950,23950,23900,802
20231212,125000,7419300900,23950,24000,24050,23900,2281
20231212,124900,7364606100,24050,24050,24100,24000,724
20231212,124800,7347213500,24100,24050,24100,24000,259
20231212,124700,7340983250,24100,24100,24150,24050,696
20231212,124600,7324217650,24100,24050,24100,24000,354
20231212,124500,7315710150,24050,24000,24100,24000,403
20231212,124400,7306023550,24050,24100,24150,24000,709
20231212,124300,7288971700,24100,24100,24200,24000,754
20231212,124200,7270822450,24100,24000,24100,24000,959
20231212,124100,7247754500,24050,24050,24100,24000,2396
20231212,124000,7190133000,24050,24100,24150,24050,1755
20231212,123900,7147841950,24150,24300,24300,24100,6044
20231212,123800,7001725450,24300,24300,24300,24250,132
20231212,123700,6998519450,24250,24250,24250,24200,940
20231212,123600,6975735250,24200,24300,24300,24200,374
20231212,123500,6966667400,24250,24250,24300,24250,681
20231212,123400,6950142200,24200,24200,24250,24150,1684
20231212,123300,6909419200,24200,24200,24250,24200,760
20231212,123200,6891011450,24250,24250,24250,24150,1629
20231212,123100,6851600800,24250,24300,24300,24250,2189
20231212,123000,6798505450,24300,24300,24350,24250,2015
20231212,122900,6749544550,24350,24300,24350,24250,887
20231212,122800,6727980300,24300,24300,24350,24300,2004
20231212,122700,6679273800,24300,24350,24400,24250,4887
20231212,122600,6560480850,24400,24300,24400,24250,2342
20231212,122500,6503474750,24300,24350,24350,24150,8099
20231212,122400,6307253400,24300,24200,24400,24150,23820
20231212,122300,5728521000,24150,24100,24200,24050,2618
20231212,122200,5665293300,24100,24100,24150,24050,430
20231212,122100,5654930350,24100,24150,24150,24100,343
20231212,122000,5646647850,24150,24100,24150,24100,1094
20231212,121900,5620273650,24100,24100,24150,24100,1878
20231212,121800,5574998250,24100,24000,24100,24000,1443
20231212,121700,5540252650,24050,24000,24050,24000,2530
20231212,121600,5479435650,24050,23900,24050,23850,4908
20231212,121500,5361800050,23850,23850,23900,23850,206
20231212,121400,5356881850,23900,23850,23900,23850,344
20231212,121300,5348666150,23900,23900,23900,23850,323
20231212,121200,5340957000,23900,23950,23950,23900,183
20231212,121100,5336581500,23950,23950,23950,23900,138
20231212,121000,5333276500,23900,23900,23950,23900,321
20231212,120900,5325600800,23900,23900,23900,23850,57
20231212,120800,5324238850,23900,23900,23900,23850,103
20231212,120700,5321778700,23900,23850,23900,23750,507
20231212,120600,5309697300,23850,23900,23900,23850,170
20231212,120500,5305636350,23850,23900,23900,23850,128
20231212,120400,5302577650,23850,23850,23900,23850,144
20231212,120300,5299136700,23850,23900,23900,23850,288
20231212,120200,5292264400,23900,23900,23900,23850,352
20231212,120100,5283852050,23850,23900,23900,23850,47
20231212,120000,5282728800,23900,23850,23900,23800,306
20231212,115900,5275438800,23850,23850,23850,23800,222
20231212,115800,5270149450,23850,23850,23850,23800,75
20231212,115700,5268361950,23800,23800,23800,23800,87
20231212,115600,5266291350,23800,23750,23850,23750,264
20231212,115500,5260009850,23750,23750,23800,23650,234
20231212,115400,5254455150,23750,23800,23800,23700,846
20231212,115300,5234389900,23800,23800,23850,23750,668
20231212,115200,5218515600,23800,23800,23800,23750,164
20231212,115100,5214617200,23800,23800,23800,23750,157
20231212,115000,5210881000,23800,23800,23800,23800,135
20231212,114900,5207668000,23800,23700,23800,23650,2795
20231212,114800,5141406550,23700,23750,23750,23700,244
20231212,114700,5135613800,23750,23700,23750,23700,266
20231212,114600,5129302050,23700,23800,23800,23700,1347
20231212,114500,5097327550,23750,23850,23850,23750,455
20231212,114400,5086499000,23850,23850,23900,23800,713
20231212,114300,5069512600,23850,23900,23900,23850,767
20231212,114200,5051210450,23900,23900,23950,23900,385
20231212,114100,5042007450,23950,23900,23950,23900,287
20231212,114000,5035141950,23950,23950,23950,23900,669
20231212,113900,5019133250,23900,23950,23950,23900,230
20231212,113800,5013625050,23950,23950,23950,23900,188
20231212,113700,5009124500,23950,23900,23950,23900,328
20231212,113600,5001270450,23900,23900,23950,23900,428
20231212,113500,4991033000,23900,23850,23900,23850,114
20231212,113400,4988308450,23900,23850,23900,23850,173
20231212,113300,4984173850,23900,23950,23950,23850,156
20231212,113200,4980449450,23850,23950,23950,23850,610
20231212,113100,4965874500,23950,23950,23950,23850,195
20231212,113000,4961215550,23950,23950,24000,23900,186
20231212,112900,4956758450,24000,24000,24000,23950,286
20231212,112800,4949899500,24000,24000,24000,23950,923
20231212,112700,4927759050,24000,23900,24000,23800,2594
20231212,112600,4865726700,23900,23950,23950,23850,599
20231212,112500,4851416050,23950,23950,23950,23900,148
20231212,112400,4847871700,23950,23850,23950,23850,572
20231212,112300,4834213600,23800,23900,23950,23800,625
20231212,112200,4819295350,23900,24000,24000,23900,758
20231212,112100,4801150700,23950,24000,24000,23950,686
20231212,112000,4784711200,24000,24000,24000,23900,606
20231212,111900,4770193100,24000,23950,24000,23900,598
20231212,111800,4755870250,23950,23850,23950,23850,555
20231212,111700,4742620500,23850,23800,23850,23800,394
20231212,111600,4733237050,23750,23850,23850,23750,798
20231212,111500,4714236000,23800,23900,23900,23800,584
20231212,111400,4700297600,23900,23850,23900,23800,232
20231212,111300,4694764700,23850,23850,23900,23800,937
20231212,111200,4672409200,23850,23850,23900,23800,202
20231212,111100,4667585800,23850,23900,23900,23800,778
20231212,111000,4649055450,23900,23900,23900,23850,838
20231212,110900,4629052850,23950,23950,23950,23900,402
20231212,110800,4619438000,23900,23950,23950,23900,684
20231212,110700,4603074450,23950,23950,23950,23900,1874
20231212,110600,4558232500,23950,24050,24100,23950,2039
20231212,110500,4509245650,24100,24100,24100,24000,2800
20231212,110400,4441842900,24050,24000,24150,24000,3898
20231212,110300,4347958100,24000,24050,24200,23950,10817
20231212,110200,4087126100,24050,23850,24100,23850,13655
20231212,110100,3759752750,23900,23800,23900,23800,1714
20231212,110000,3718882200,23750,23750,23850,23750,1414
20231212,105900,3685234350,23750,23800,23850,23750,538
20231212,105800,3672431950,23800,23850,23850,23750,870
20231212,105700,3651731200,23850,23850,23900,23850,6325
20231212,105600,3500763100,23850,23800,23850,23750,600
20231212,105500,3486485650,23800,23800,23850,23750,1008
20231212,105400,3462512900,23800,23750,23850,23750,2874
20231212,105300,3394118500,23750,23650,23750,23600,1534
20231212,105200,3357780650,23650,23700,23700,23650,189
20231212,105100,3353307150,23650,23700,23700,23600,1240
20231212,105000,3323995600,23650,23600,23700,23600,509
20231212,104900,3311977400,23600,23550,23600,23500,431
20231212,104800,3301831550,23550,23550,23550,23500,481
20231212,104700,3290505200,23550,23500,23550,23450,848
20231212,104600,3270566300,23450,23550,23550,23450,334
20231212,104500,3262711800,23550,23550,23550,23450,851
20231212,104400,3242693250,23550,23650,23650,23550,789
20231212,104300,3224084200,23700,23650,23750,23550,1203
20231212,104200,3195656600,23700,23750,23800,23600,1279
20231212,104100,3165310450,23750,23800,23800,23750,1171
20231212,104000,3137475850,23800,23750,23800,23750,3466
20231212,103900,3055015850,23800,23700,23800,23700,3620
20231212,103800,2968962500,23700,23700,23750,23650,4846
20231212,103700,2854060800,23650,23650,23650,23550,1998
20231212,103600,2806823650,23600,23550,23650,23550,1869
20231212,103500,2762736300,23550,23650,23650,23500,2096
20231212,103400,2713338550,23650,23600,23650,23600,1381
20231212,103300,2680725900,23650,23600,23700,23550,4483
20231212,103200,2574824350,23550,23500,23600,23500,5100
20231212,103100,2454747700,23500,23350,23500,23350,4476
20231212,103000,2349869050,23300,23350,23350,23300,68
20231212,102900,2348281300,23300,23350,23350,23300,7
20231212,102800,2348117900,23350,23300,23350,23300,324
20231212,102700,2340557500,23350,23300,23350,23300,707
20231212,102600,2324084150,23350,23350,23350,23300,140
20231212,102500,2320815650,23350,23400,23400,23350,453
20231212,102400,2310230450,23400,23400,23400,23350,197
20231212,102300,2305621350,23400,23400,23450,23350,1360
20231212,102200,2273793050,23300,23350,23400,23300,232
20231212,102100,2268374900,23400,23350,23400,23350,558
20231212,102000,2255329900,23350,23400,23450,23350,522
20231212,101900,2243127450,23400,23400,23450,23350,310
20231212,101800,2235875650,23400,23450,23450,23400,114
20231212,101700,2233203250,23450,23350,23450,23350,629
20231212,101600,2218482500,23300,23400,23400,23300,816
20231212,101500,2199423750,23400,23350,23400,23350,407
20231212,101400,2189900650,23400,23400,23450,23400,630
20231212,101300,2175156900,23400,23350,23450,23350,396
20231212,101200,2165903950,23350,23350,23450,23350,645
20231212,101100,2150822250,23350,23250,23350,23250,1407
20231212,101000,2118063750,23250,23200,23250,23200,366
20231212,100900,2109570300,23200,23150,23200,23150,184
20231212,100800,2105306300,23150,23150,23150,23150,185
20231212,100700,2101023550,23150,23200,23200,23150,457
20231212,100600,2090428800,23200,23100,23200,23100,264
20231212,100500,2084315250,23150,23100,23150,23100,366
20231212,100400,2075854600,23050,23000,23050,23000,205
20231212,100300,2071136100,23000,23000,23000,22950,161
20231212,100200,2067434350,23000,23000,23000,23000,100
20231212,100100,2065134350,23000,23000,23050,22900,620
20231212,100000,2050932900,22900,22950,22950,22900,1686
20231212,095900,2012321100,23000,22950,23000,22950,139
20231212,095800,2009128550,23000,22950,23000,22900,176
20231212,095700,2005091550,22950,23000,23100,22950,404
20231212,095600,1995796600,22950,22950,22950,22950,12
20231212,095500,1995521200,22950,23000,23000,22850,380
20231212,095400,1986804300,23050,23000,23050,23000,12
20231212,095300,1986527850,23000,22950,23050,22850,1195
20231212,095200,1959116350,22950,22900,22950,22900,1097
20231212,095100,1933990200,22950,22950,22950,22900,1443
20231212,095000,1900873650,22950,23000,23000,22950,407
20231212,094900,1891523950,23000,23050,23050,23000,509
20231212,094800,1879812800,23050,23050,23100,23050,144
20231212,094700,1876490900,23100,23000,23100,23000,1200
20231212,094600,1848854200,23050,23050,23050,23000,547
20231212,094500,1836264500,23100,23100,23100,23000,440
20231212,094400,1826104700,23100,22950,23100,22950,1023
20231212,094300,1802580700,22950,22900,23000,22900,212
20231212,094200,1797711300,22950,23000,23000,22900,406
20231212,094100,1788398900,23000,22900,23000,22850,519
20231212,094000,1776481650,22850,22950,22950,22850,256
20231212,093900,1770624600,22950,22950,23000,22900,957
20231212,093800,1748676900,23000,23050,23050,22950,3292
20231212,093700,1672955750,23100,23100,23100,23050,602
20231212,093600,1659073350,23050,23100,23200,23050,1287
20231212,093500,1629320450,23150,23100,23150,23050,388
20231212,093400,1620359100,23100,23150,23150,23100,1443
20231212,093300,1587022700,23150,23200,23200,23100,407
20231212,093200,1577601750,23200,23200,23200,23100,1064
20231212,093100,1552964700,23150,23100,23150,23050,2889
20231212,093000,1486168000,23150,23200,23200,23100,544
20231212,092900,1473575150,23150,23250,23300,23150,2197
20231212,092800,1422631850,23250,23200,23250,23200,477
20231212,092700,1411552100,23200,23300,23300,23200,3216
20231212,092600,1336737700,23300,23400,23450,23300,491
20231212,092500,1325271300,23400,23300,23400,23250,704
20231212,092400,1308859950,23250,23400,23400,23250,1028
20231212,092300,1284916300,23350,23500,23500,23300,4867
20231212,092200,1170911450,23500,23550,23600,23450,2052
20231212,092100,1122662000,23500,23500,23600,23450,5176
20231212,092000,1000979450,23500,23450,23500,23450,2881
20231212,091900,933345850,23450,23450,23450,23400,1377
20231212,091800,901055450,23400,23400,23450,23350,1789
20231212,091700,859191050,23400,23350,23400,23350,403
20231212,091600,849761900,23400,23300,23400,23300,1261
20231212,091500,820329100,23300,23350,23350,23300,2018
20231212,091400,773264000,23300,23350,23350,23300,574
20231212,091300,759883350,23250,23400,23400,23250,4632
20231212,091200,651866950,23400,23350,23400,23350,450
20231212,091100,641349900,23400,23350,23400,23350,492
20231212,091000,629848400,23350,23400,23450,23300,4853
20231212,090900,516467800,23450,23350,23450,23300,2532
20231212,090800,457260300,23350,23400,23400,23250,3436
20231212,090700,377031350,23400,23300,23400,23250,3546
20231212,090600,294257650,23250,23250,23300,23150,1248
20231212,090500,265246900,23250,23150,23300,23150,634
20231212,090400,250494150,23300,23100,23300,23000,2770
20231212,090300,186302400,23000,23150,23200,22950,1606
20231212,090200,149191050,23150,23100,23150,22950,3575
20231212,090100,66528450,23100,23050,23150,22950,1396
20231212,090000,34354000,23100,23000,23100,23000,1493
Reference in New Issue Copy Permalink