ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/323410/min/candle-20241217.csv

740 lines
40 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,211700,13853164850,23350,23350,23350,23350,73457
20241217,211600,13853164850,23350,23350,23350,23350,0
20241217,211500,13853164850,23350,23350,23350,23350,0
20241217,211400,13853164850,23350,23350,23350,23350,0
20241217,211300,13853164850,23350,23350,23350,23350,0
20241217,211200,13853164850,23350,23350,23350,23350,0
20241217,211100,13853164850,23350,23350,23350,23350,0
20241217,211000,13853164850,23350,23350,23350,23350,0
20241217,210900,13853164850,23350,23350,23350,23350,0
20241217,210800,13853164850,23350,23350,23350,23350,0
20241217,210700,13853164850,23350,23350,23350,23350,0
20241217,210600,13853164850,23350,23350,23350,23350,0
20241217,210500,13853164850,23350,23350,23350,23350,0
20241217,210400,13853164850,23350,23350,23350,23350,0
20241217,210300,13853164850,23350,23350,23350,23350,0
20241217,210200,13853164850,23350,23350,23350,23350,0
20241217,210100,13853164850,23350,23350,23350,23350,0
20241217,210000,13853164850,23350,23350,23350,23350,0
20241217,205900,13853164850,23350,23350,23350,23350,0
20241217,205800,13853164850,23350,23350,23350,23350,0
20241217,205700,13853164850,23350,23350,23350,23350,0
20241217,205600,13853164850,23350,23350,23350,23350,0
20241217,205500,13853164850,23350,23350,23350,23350,0
20241217,205400,13853164850,23350,23350,23350,23350,0
20241217,205300,13853164850,23350,23350,23350,23350,0
20241217,205200,13853164850,23350,23350,23350,23350,0
20241217,205100,13853164850,23350,23350,23350,23350,0
20241217,205000,13853164850,23350,23350,23350,23350,0
20241217,204900,13853164850,23350,23350,23350,23350,0
20241217,204800,13853164850,23350,23350,23350,23350,0
20241217,204700,13853164850,23350,23350,23350,23350,73457
20241217,204600,13853164850,23350,23350,23350,23350,0
20241217,204500,13853164850,23350,23350,23350,23350,0
20241217,204400,13853164850,23350,23350,23350,23350,0
20241217,204300,13853164850,23350,23350,23350,23350,0
20241217,204200,13853164850,23350,23350,23350,23350,0
20241217,204100,13853164850,23350,23350,23350,23350,0
20241217,204000,13853164850,23350,23350,23350,23350,0
20241217,203900,13853164850,23350,23350,23350,23350,0
20241217,203800,13853164850,23350,23350,23350,23350,0
20241217,203700,13853164850,23350,23350,23350,23350,0
20241217,203600,13853164850,23350,23350,23350,23350,0
20241217,203500,13853164850,23350,23350,23350,23350,0
20241217,203400,13853164850,23350,23350,23350,23350,0
20241217,203300,13853164850,23350,23350,23350,23350,0
20241217,203200,13853164850,23350,23350,23350,23350,0
20241217,203100,13853164850,23350,23350,23350,23350,0
20241217,203000,13853164850,23350,23350,23350,23350,0
20241217,202900,13853164850,23350,23350,23350,23350,0
20241217,202800,13853164850,23350,23350,23350,23350,0
20241217,202700,13853164850,23350,23350,23350,23350,0
20241217,202600,13853164850,23350,23350,23350,23350,0
20241217,202500,13853164850,23350,23350,23350,23350,0
20241217,202400,13853164850,23350,23350,23350,23350,0
20241217,202300,13853164850,23350,23350,23350,23350,0
20241217,202200,13853164850,23350,23350,23350,23350,0
20241217,202100,13853164850,23350,23350,23350,23350,0
20241217,202000,13853164850,23350,23350,23350,23350,0
20241217,201900,13853164850,23350,23350,23350,23350,0
20241217,201800,13853164850,23350,23350,23350,23350,0
20241217,201700,13853164850,23350,23350,23350,23350,73457
20241217,201600,13853164850,23350,23350,23350,23350,0
20241217,201500,13853164850,23350,23350,23350,23350,0
20241217,201400,13853164850,23350,23350,23350,23350,0
20241217,201300,13853164850,23350,23350,23350,23350,0
20241217,201200,13853164850,23350,23350,23350,23350,0
20241217,201100,13853164850,23350,23350,23350,23350,0
20241217,201000,13853164850,23350,23350,23350,23350,0
20241217,200900,13853164850,23350,23350,23350,23350,0
20241217,200800,13853164850,23350,23350,23350,23350,0
20241217,200700,13853164850,23350,23350,23350,23350,0
20241217,200600,13853164850,23350,23350,23350,23350,0
20241217,200500,13853164850,23350,23350,23350,23350,0
20241217,200400,13853164850,23350,23350,23350,23350,0
20241217,200300,13853164850,23350,23350,23350,23350,0
20241217,200200,13853164850,23350,23350,23350,23350,0
20241217,200100,13853164850,23350,23350,23350,23350,0
20241217,200000,13853164850,23350,23350,23350,23350,0
20241217,195900,13853164850,23350,23350,23350,23350,0
20241217,195800,13853164850,23350,23350,23350,23350,0
20241217,195700,13853164850,23350,23350,23350,23350,0
20241217,195600,13853164850,23350,23350,23350,23350,0
20241217,195500,13853164850,23350,23350,23350,23350,0
20241217,195400,13853164850,23350,23350,23350,23350,0
20241217,195300,13853164850,23350,23350,23350,23350,0
20241217,195200,13853164850,23350,23350,23350,23350,0
20241217,195100,13853164850,23350,23350,23350,23350,0
20241217,195000,13853164850,23350,23350,23350,23350,0
20241217,194900,13853164850,23350,23350,23350,23350,0
20241217,194800,13853164850,23350,23350,23350,23350,0
20241217,194700,13853164850,23350,23350,23350,23350,73457
20241217,194600,13853164850,23350,23350,23350,23350,0
20241217,194500,13853164850,23350,23350,23350,23350,0
20241217,194400,13853164850,23350,23350,23350,23350,0
20241217,194300,13853164850,23350,23350,23350,23350,0
20241217,194200,13853164850,23350,23350,23350,23350,0
20241217,194100,13853164850,23350,23350,23350,23350,0
20241217,194000,13853164850,23350,23350,23350,23350,0
20241217,193900,13853164850,23350,23350,23350,23350,0
20241217,193800,13853164850,23350,23350,23350,23350,0
20241217,193700,13853164850,23350,23350,23350,23350,0
20241217,193600,13853164850,23350,23350,23350,23350,0
20241217,193500,13853164850,23350,23350,23350,23350,0
20241217,193400,13853164850,23350,23350,23350,23350,0
20241217,193300,13853164850,23350,23350,23350,23350,0
20241217,193200,13853164850,23350,23350,23350,23350,0
20241217,193100,13853164850,23350,23350,23350,23350,0
20241217,193000,13853164850,23350,23350,23350,23350,0
20241217,192900,13853164850,23350,23350,23350,23350,0
20241217,192800,13853164850,23350,23350,23350,23350,0
20241217,192700,13853164850,23350,23350,23350,23350,0
20241217,192600,13853164850,23350,23350,23350,23350,0
20241217,192500,13853164850,23350,23350,23350,23350,0
20241217,192400,13853164850,23350,23350,23350,23350,0
20241217,192300,13853164850,23350,23350,23350,23350,0
20241217,192200,13853164850,23350,23350,23350,23350,0
20241217,192100,13853164850,23350,23350,23350,23350,0
20241217,192000,13853164850,23350,23350,23350,23350,0
20241217,191900,13853164850,23350,23350,23350,23350,0
20241217,191800,13853164850,23350,23350,23350,23350,0
20241217,191700,13853164850,23350,23350,23350,23350,73457
20241217,191600,13853164850,23350,23350,23350,23350,0
20241217,191500,13853164850,23350,23350,23350,23350,0
20241217,191400,13853164850,23350,23350,23350,23350,0
20241217,191300,13853164850,23350,23350,23350,23350,0
20241217,191200,13853164850,23350,23350,23350,23350,0
20241217,191100,13853164850,23350,23350,23350,23350,0
20241217,191000,13853164850,23350,23350,23350,23350,0
20241217,190900,13853164850,23350,23350,23350,23350,0
20241217,190800,13853164850,23350,23350,23350,23350,0
20241217,190700,13853164850,23350,23350,23350,23350,0
20241217,190600,13853164850,23350,23350,23350,23350,0
20241217,190500,13853164850,23350,23350,23350,23350,0
20241217,190400,13853164850,23350,23350,23350,23350,0
20241217,190300,13853164850,23350,23350,23350,23350,0
20241217,190200,13853164850,23350,23350,23350,23350,0
20241217,190100,13853164850,23350,23350,23350,23350,0
20241217,190000,13853164850,23350,23350,23350,23350,0
20241217,185900,13853164850,23350,23350,23350,23350,0
20241217,185800,13853164850,23350,23350,23350,23350,0
20241217,185700,13853164850,23350,23350,23350,23350,0
20241217,185600,13853164850,23350,23350,23350,23350,0
20241217,185500,13853164850,23350,23350,23350,23350,0
20241217,185400,13853164850,23350,23350,23350,23350,0
20241217,185300,13853164850,23350,23350,23350,23350,0
20241217,185200,13853164850,23350,23350,23350,23350,0
20241217,185100,13853164850,23350,23350,23350,23350,0
20241217,185000,13853164850,23350,23350,23350,23350,0
20241217,184900,13853164850,23350,23350,23350,23350,0
20241217,184800,13853164850,23350,23350,23350,23350,0
20241217,184700,13853164850,23350,23350,23350,23350,73457
20241217,184600,13853164850,23350,23350,23350,23350,0
20241217,184500,13853164850,23350,23350,23350,23350,0
20241217,184400,13853164850,23350,23350,23350,23350,0
20241217,184300,13853164850,23350,23350,23350,23350,0
20241217,184200,13853164850,23350,23350,23350,23350,0
20241217,184100,13853164850,23350,23350,23350,23350,0
20241217,184000,13853164850,23350,23350,23350,23350,0
20241217,183900,13853164850,23350,23350,23350,23350,0
20241217,183800,13853164850,23350,23350,23350,23350,0
20241217,183700,13853164850,23350,23350,23350,23350,0
20241217,183600,13853164850,23350,23350,23350,23350,0
20241217,183500,13853164850,23350,23350,23350,23350,0
20241217,183400,13853164850,23350,23350,23350,23350,0
20241217,183300,13853164850,23350,23350,23350,23350,0
20241217,183200,13853164850,23350,23350,23350,23350,0
20241217,183100,13853164850,23350,23350,23350,23350,0
20241217,183000,13853164850,23350,23350,23350,23350,0
20241217,182900,13853164850,23350,23350,23350,23350,0
20241217,182800,13853164850,23350,23350,23350,23350,0
20241217,182700,13853164850,23350,23350,23350,23350,0
20241217,182600,13853164850,23350,23350,23350,23350,0
20241217,182500,13853164850,23350,23350,23350,23350,0
20241217,182400,13853164850,23350,23350,23350,23350,0
20241217,182300,13853164850,23350,23350,23350,23350,0
20241217,182200,13853164850,23350,23350,23350,23350,0
20241217,182100,13853164850,23350,23350,23350,23350,0
20241217,182000,13853164850,23350,23350,23350,23350,0
20241217,181900,13853164850,23350,23350,23350,23350,0
20241217,181800,13853164850,23350,23350,23350,23350,0
20241217,181700,13853164850,23350,23350,23350,23350,73457
20241217,181600,13853164850,23350,23350,23350,23350,0
20241217,181500,13853164850,23350,23350,23350,23350,0
20241217,181400,13853164850,23350,23350,23350,23350,0
20241217,181300,13853164850,23350,23350,23350,23350,0
20241217,181200,13853164850,23350,23350,23350,23350,0
20241217,181100,13853164850,23350,23350,23350,23350,0
20241217,181000,13853164850,23350,23350,23350,23350,0
20241217,180900,13853164850,23350,23350,23350,23350,0
20241217,180800,13853164850,23350,23350,23350,23350,0
20241217,180700,13853164850,23350,23350,23350,23350,0
20241217,180600,13853164850,23350,23350,23350,23350,0
20241217,180500,13853164850,23350,23350,23350,23350,0
20241217,180400,13853164850,23350,23350,23350,23350,0
20241217,180300,13853164850,23350,23350,23350,23350,0
20241217,180200,13853164850,23350,23350,23350,23350,0
20241217,180100,13853164850,23350,23350,23350,23350,0
20241217,180000,13853164850,23350,23350,23350,23350,0
20241217,175900,13853164850,23350,23350,23350,23350,0
20241217,175800,13853164850,23350,23350,23350,23350,0
20241217,175700,13853164850,23350,23350,23350,23350,0
20241217,175600,13853164850,23350,23350,23350,23350,0
20241217,175500,13853164850,23350,23350,23350,23350,0
20241217,175400,13853164850,23350,23350,23350,23350,0
20241217,175300,13853164850,23350,23350,23350,23350,0
20241217,175200,13853164850,23350,23350,23350,23350,0
20241217,175100,13853164850,23350,23350,23350,23350,0
20241217,175000,13853164850,23350,23350,23350,23350,0
20241217,174900,13853164850,23350,23350,23350,23350,0
20241217,174800,13853164850,23350,23350,23350,23350,0
20241217,174700,13853164850,23350,23350,23350,23350,73457
20241217,174600,13853164850,23350,23350,23350,23350,0
20241217,174500,13853164850,23350,23350,23350,23350,0
20241217,174400,13853164850,23350,23350,23350,23350,0
20241217,174300,13853164850,23350,23350,23350,23350,0
20241217,174200,13853164850,23350,23350,23350,23350,0
20241217,174100,13853164850,23350,23350,23350,23350,0
20241217,174000,13853164850,23350,23350,23350,23350,0
20241217,173900,13853164850,23350,23350,23350,23350,0
20241217,173800,13853164850,23350,23350,23350,23350,0
20241217,173700,13853164850,23350,23350,23350,23350,0
20241217,173600,13853164850,23350,23350,23350,23350,0
20241217,173500,13853164850,23350,23350,23350,23350,0
20241217,173400,13853164850,23350,23350,23350,23350,0
20241217,173300,13853164850,23350,23350,23350,23350,0
20241217,173200,13853164850,23350,23350,23350,23350,0
20241217,173100,13853164850,23350,23350,23350,23350,0
20241217,173000,13853164850,23350,23350,23350,23350,0
20241217,172900,13853164850,23350,23350,23350,23350,0
20241217,172800,13853164850,23350,23350,23350,23350,0
20241217,172700,13853164850,23350,23350,23350,23350,0
20241217,172600,13853164850,23350,23350,23350,23350,0
20241217,172500,13853164850,23350,23350,23350,23350,0
20241217,172400,13853164850,23350,23350,23350,23350,0
20241217,172300,13853164850,23350,23350,23350,23350,0
20241217,172200,13853164850,23350,23350,23350,23350,0
20241217,172100,13853164850,23350,23350,23350,23350,0
20241217,172000,13853164850,23350,23350,23350,23350,0
20241217,171900,13853164850,23350,23350,23350,23350,0
20241217,171800,13853164850,23350,23350,23350,23350,0
20241217,171700,13853164850,23350,23350,23350,23350,73457
20241217,171600,13853164850,23350,23350,23350,23350,0
20241217,171500,13853164850,23350,23350,23350,23350,0
20241217,171400,13853164850,23350,23350,23350,23350,0
20241217,171300,13853164850,23350,23350,23350,23350,0
20241217,171200,13853164850,23350,23350,23350,23350,0
20241217,171100,13853164850,23350,23350,23350,23350,0
20241217,171000,13853164850,23350,23350,23350,23350,0
20241217,170900,13853164850,23350,23350,23350,23350,0
20241217,170800,13853164850,23350,23350,23350,23350,0
20241217,170700,13853164850,23350,23350,23350,23350,0
20241217,170600,13853164850,23350,23350,23350,23350,0
20241217,170500,13853164850,23350,23350,23350,23350,0
20241217,170400,13853164850,23350,23350,23350,23350,0
20241217,170300,13853164850,23350,23350,23350,23350,0
20241217,170200,13853164850,23350,23350,23350,23350,0
20241217,170100,13853164850,23350,23350,23350,23350,0
20241217,170000,13853164850,23350,23350,23350,23350,0
20241217,165900,13853164850,23350,23350,23350,23350,0
20241217,165800,13853164850,23350,23350,23350,23350,0
20241217,165700,13853164850,23350,23350,23350,23350,0
20241217,165600,13853164850,23350,23350,23350,23350,0
20241217,165500,13853164850,23350,23350,23350,23350,0
20241217,165400,13853164850,23350,23350,23350,23350,0
20241217,165300,13853164850,23350,23350,23350,23350,0
20241217,165200,13853164850,23350,23350,23350,23350,0
20241217,165100,13853164850,23350,23350,23350,23350,0
20241217,165000,13853164850,23350,23350,23350,23350,0
20241217,164900,13853164850,23350,23350,23350,23350,0
20241217,164800,13853164850,23350,23350,23350,23350,0
20241217,164700,13853164850,23350,23350,23350,23350,73457
20241217,164600,13853164850,23350,23350,23350,23350,0
20241217,164500,13853164850,23350,23350,23350,23350,0
20241217,164400,13853164850,23350,23350,23350,23350,0
20241217,164300,13853164850,23350,23350,23350,23350,0
20241217,164200,13853164850,23350,23350,23350,23350,0
20241217,164100,13853164850,23350,23350,23350,23350,0
20241217,164000,13853164850,23350,23350,23350,23350,0
20241217,163900,13853164850,23350,23350,23350,23350,0
20241217,163800,13853164850,23350,23350,23350,23350,0
20241217,163700,13853164850,23350,23350,23350,23350,0
20241217,163600,13853164850,23350,23350,23350,23350,0
20241217,163500,13853164850,23350,23350,23350,23350,0
20241217,163400,13853164850,23350,23350,23350,23350,0
20241217,163300,13853164850,23350,23350,23350,23350,0
20241217,163200,13853164850,23350,23350,23350,23350,0
20241217,163100,13853164850,23350,23350,23350,23350,0
20241217,163000,13853164850,23350,23350,23350,23350,0
20241217,162900,13853164850,23350,23350,23350,23350,0
20241217,162800,13853164850,23350,23350,23350,23350,0
20241217,162700,13853164850,23350,23350,23350,23350,0
20241217,162600,13853164850,23350,23350,23350,23350,0
20241217,162500,13853164850,23350,23350,23350,23350,0
20241217,162400,13853164850,23350,23350,23350,23350,0
20241217,162300,13853164850,23350,23350,23350,23350,0
20241217,162200,13853164850,23350,23350,23350,23350,0
20241217,162100,13853164850,23350,23350,23350,23350,0
20241217,162000,13853164850,23350,23350,23350,23350,0
20241217,161900,13853164850,23350,23350,23350,23350,0
20241217,161800,13853164850,23350,23350,23350,23350,0
20241217,161700,13853164850,23350,23350,23350,23350,73457
20241217,161600,13853164850,23350,23350,23350,23350,0
20241217,161500,13853164850,23350,23350,23350,23350,0
20241217,161400,13853164850,23350,23350,23350,23350,0
20241217,161300,13853164850,23350,23350,23350,23350,0
20241217,161200,13853164850,23350,23350,23350,23350,0
20241217,161100,13853164850,23350,23350,23350,23350,0
20241217,161000,13853164850,23350,23350,23350,23350,0
20241217,160900,13853164850,23350,23350,23350,23350,0
20241217,160800,13853164850,23350,23350,23350,23350,0
20241217,160700,13853164850,23350,23350,23350,23350,0
20241217,160600,13853164850,23350,23350,23350,23350,0
20241217,160500,13853164850,23350,23350,23350,23350,0
20241217,160400,13853164850,23350,23350,23350,23350,0
20241217,160300,13853164850,23350,23350,23350,23350,0
20241217,160200,13853164850,23350,23350,23350,23350,0
20241217,160100,13853164850,23350,23350,23350,23350,0
20241217,160000,13853164850,23350,23350,23350,23350,0
20241217,155900,13853164850,23350,23350,23350,23350,0
20241217,155800,13853164850,23350,23350,23350,23350,0
20241217,155700,13853164850,23350,23350,23350,23350,0
20241217,155600,13853164850,23350,23350,23350,23350,0
20241217,155500,13853164850,23350,23350,23350,23350,0
20241217,155400,13853164850,23350,23350,23350,23350,0
20241217,155300,13853164850,23350,23350,23350,23350,0
20241217,155200,13853164850,23350,23350,23350,23350,0
20241217,155100,13853164850,23350,23350,23350,23350,0
20241217,155000,13853164850,23350,23350,23350,23350,0
20241217,154900,13853164850,23350,23350,23350,23350,0
20241217,154800,13853164850,23350,23350,23350,23350,0
20241217,154700,13853164850,23350,23350,23350,23350,73457
20241217,154600,13853164850,23350,23350,23350,23350,0
20241217,154500,13853164850,23350,23350,23350,23350,0
20241217,154400,13853164850,23350,23350,23350,23350,0
20241217,154300,13853164850,23350,23350,23350,23350,0
20241217,154200,13853164850,23350,23350,23350,23350,0
20241217,154100,13853164850,23350,23350,23350,23350,0
20241217,154000,13853164850,23350,23350,23350,23350,0
20241217,153900,13853164850,23350,23350,23350,23350,0
20241217,153800,13853164850,23350,23350,23350,23350,0
20241217,153700,13853164850,23350,23350,23350,23350,0
20241217,153600,13853164850,23350,23350,23350,23350,0
20241217,153500,13853164850,23350,23350,23350,23350,0
20241217,153400,13853164850,23350,23350,23350,23350,0
20241217,153300,13853164850,23350,23350,23350,23350,0
20241217,153200,13853164850,23350,23350,23350,23350,0
20241217,153100,13853164850,23350,23350,23350,23350,0
20241217,153000,13853164850,23350,23350,23350,23350,73457
20241217,152900,12137943900,23200,23200,23200,23200,0
20241217,152800,12137943900,23200,23200,23200,23200,0
20241217,152700,12137943900,23200,23200,23200,23200,0
20241217,152600,12137943900,23200,23200,23200,23200,0
20241217,152500,12137943900,23200,23200,23200,23200,0
20241217,152400,12137943900,23200,23200,23200,23200,0
20241217,152300,12137943900,23200,23200,23200,23200,0
20241217,152200,12137943900,23200,23200,23200,23200,0
20241217,152100,12137943900,23200,23200,23200,23200,0
20241217,152000,12137943900,23200,23200,23200,23200,0
20241217,151900,12137943900,23200,23200,23200,23150,3170
20241217,151800,12064444100,23200,23150,23200,23150,2530
20241217,151700,12005814150,23150,23200,23250,23150,3314
20241217,151600,11928958900,23200,23200,23200,23150,3763
20241217,151500,11841684200,23200,23150,23200,23150,3261
20241217,151400,11766058500,23150,23150,23200,23150,1718
20241217,151300,11726267800,23150,23150,23200,23150,2332
20241217,151200,11672264600,23150,23150,23200,23150,2862
20241217,151100,11605985250,23150,23150,23200,23150,1720
20241217,151000,11566154650,23200,23150,23200,23150,1281
20241217,150900,11536483000,23200,23150,23200,23150,1393
20241217,150800,11504216450,23200,23200,23200,23150,2988
20241217,150700,11434943700,23150,23150,23200,23150,1822
20241217,150600,11392748750,23200,23150,23200,23150,1920
20241217,150500,11348279100,23150,23200,23200,23100,6553
20241217,150400,11196707950,23200,23200,23200,23150,1322
20241217,150300,11166080850,23150,23150,23200,23150,1513
20241217,150200,11131036600,23200,23150,23200,23150,1053
20241217,150100,11106645450,23150,23200,23200,23150,1393
20241217,150000,11074379050,23150,23200,23200,23150,2024
20241217,145900,11027505050,23200,23200,23200,23150,4462
20241217,145800,10924188000,23150,23150,23200,23150,1688
20241217,145700,10885092750,23150,23200,23250,23150,5289
20241217,145600,10762384950,23200,23250,23250,23200,1616
20241217,145500,10724840850,23200,23250,23250,23200,997
20241217,145400,10701687100,23200,23250,23250,23200,1089
20241217,145300,10676400900,23250,23250,23250,23200,989
20241217,145200,10653428650,23250,23250,23250,23200,1177
20241217,145100,10626093550,23200,23200,23250,23200,1110
20241217,145000,10600319500,23200,23250,23250,23200,1085
20241217,144900,10575119600,23250,23250,23250,23200,933
20241217,144800,10553441000,23200,23250,23250,23200,840
20241217,144700,10533924750,23250,23250,23250,23200,998
20241217,144600,10510747550,23200,23200,23250,23200,909
20241217,144500,10489640950,23200,23250,23250,23200,822
20241217,144400,10470536150,23250,23250,23250,23200,686
20241217,144300,10454599550,23250,23250,23250,23200,463
20241217,144200,10443843000,23200,23250,23250,23200,690
20241217,144100,10427815000,23200,23250,23250,23200,1070
20241217,144000,10402943050,23250,23250,23250,23200,412
20241217,143900,10393373850,23250,23250,23250,23200,951
20241217,143800,10371296050,23250,23200,23250,23200,301
20241217,143700,10364298500,23200,23300,23300,23200,2761
20241217,143600,10300101300,23300,23300,23300,23250,308
20241217,143500,10292925850,23300,23300,23300,23250,442
20241217,143400,10282627650,23250,23300,23300,23250,1328
20241217,143300,10251699050,23250,23300,23300,23250,293
20241217,143200,10244874450,23300,23300,23300,23250,243
20241217,143100,10239214600,23250,23300,23300,23250,1043
20241217,143000,10214947100,23300,23250,23300,23250,1274
20241217,142900,10185312400,23300,23250,23300,23250,4255
20241217,142800,10086369300,23250,23250,23250,23200,590
20241217,142700,10072658700,23250,23250,23250,23200,550
20241217,142600,10059877200,23250,23200,23250,23200,625
20241217,142500,10045356800,23250,23250,23250,23200,548
20241217,142400,10032616200,23250,23250,23250,23200,342
20241217,142300,10024665100,23250,23250,23250,23200,524
20241217,142200,10012494750,23250,23300,23300,23200,829
20241217,142100,9993216550,23300,23250,23300,23250,384
20241217,142000,9984280450,23300,23300,23300,23250,210
20241217,141900,9979388500,23300,23250,23300,23250,643
20241217,141800,9964432400,23250,23250,23300,23250,475
20241217,141700,9953383450,23250,23300,23300,23250,742
20241217,141600,9936106450,23300,23300,23300,23250,812
20241217,141500,9917199100,23250,23250,23250,23200,950
20241217,141400,9895124400,23250,23250,23250,23200,3558
20241217,141300,9812412600,23250,23250,23250,23200,500
20241217,141200,9800802050,23250,23200,23250,23200,522
20241217,141100,9788679800,23200,23250,23250,23200,374
20241217,141000,9779996250,23250,23200,23250,23200,528
20241217,140900,9767732550,23250,23250,23250,23200,1303
20241217,140800,9737492650,23200,23200,23250,23200,469
20241217,140700,9726596850,23250,23200,23250,23200,827
20241217,140600,9707396350,23250,23200,23250,23200,348
20241217,140500,9699317100,23250,23250,23250,23200,760
20241217,140400,9681678500,23250,23250,23250,23200,1279
20241217,140300,9651988500,23200,23250,23250,23200,3467
20241217,140200,9571547800,23200,23250,23250,23200,683
20241217,140100,9555673600,23250,23250,23250,23200,4342
20241217,140000,9454926550,23250,23250,23250,23200,774
20241217,135900,9436935350,23200,23250,23250,23200,612
20241217,135800,9422727600,23250,23250,23250,23200,258
20241217,135700,9416732750,23250,23250,23250,23200,196
20241217,135600,9412180400,23250,23250,23250,23200,427
20241217,135500,9402257350,23250,23250,23250,23200,782
20241217,135400,9384104400,23250,23250,23250,23200,530
20241217,135300,9371792900,23250,23200,23250,23200,1654
20241217,135200,9333343700,23200,23200,23250,23200,331
20241217,135100,9325650050,23250,23250,23250,23200,324
20241217,135000,9318118450,23200,23250,23250,23200,708
20241217,134900,9301661750,23250,23250,23250,23200,241
20241217,134800,9296061700,23250,23200,23250,23200,1878
20241217,134700,9252470250,23200,23200,23200,23150,365
20241217,134600,9244007050,23200,23200,23200,23150,153
20241217,134500,9240460900,23200,23150,23200,23150,1350
20241217,134400,9209178150,23150,23100,23200,23100,11614
20241217,134300,8940633600,23100,23100,23150,23100,1430
20241217,134200,8907557500,23150,23200,23200,23150,4728
20241217,134100,8798094450,23150,23200,23200,23150,1665
20241217,134000,8759546750,23200,23150,23200,23150,349
20241217,133900,8751456450,23200,23200,23200,23150,216
20241217,133800,8746446900,23150,23250,23250,23150,7911
20241217,133700,8562981950,23250,23200,23250,23200,207
20241217,133600,8558170100,23250,23250,23250,23200,214
20241217,133500,8553195350,23200,23250,23250,23200,450
20241217,133400,8542747300,23250,23250,23250,23200,499
20241217,133300,8531148550,23250,23250,23250,23250,83
20241217,133200,8529218800,23250,23200,23250,23200,138
20241217,133100,8526012350,23250,23200,23250,23200,71
20241217,133000,8524362200,23250,23250,23250,23250,945
20241217,132900,8502390950,23200,23250,23250,23200,109
20241217,132800,8499857200,23250,23250,23250,23200,281
20241217,132700,8493331300,23250,23200,23250,23200,703
20241217,132600,8476992750,23250,23250,23250,23200,412
20241217,132500,8467418550,23250,23250,23250,23200,295
20241217,132400,8460561250,23250,23250,23250,23200,174
20241217,132300,8456516550,23250,23200,23250,23200,666
20241217,132200,8441045900,23250,23250,23250,23200,522
20241217,132100,8428932400,23250,23250,23250,23200,361
20241217,132000,8420546200,23250,23250,23250,23200,314
20241217,131900,8413254000,23250,23250,23250,23200,321
20241217,131800,8405798350,23250,23250,23250,23200,1148
20241217,131700,8379121650,23250,23250,23250,23200,322
20241217,131600,8371643200,23250,23250,23250,23200,262
20241217,131500,8365560850,23250,23250,23250,23200,54
20241217,131400,8364306850,23250,23250,23250,23200,389
20241217,131300,8355277800,23250,23250,23250,23200,207
20241217,131200,8350467750,23200,23250,23250,23200,842
20241217,131100,8330926600,23200,23250,23250,23200,21
20241217,131000,8330438850,23250,23200,23250,23200,151
20241217,130900,8326928550,23200,23200,23250,23200,685
20241217,130800,8311032550,23200,23200,23250,23200,2591
20241217,130700,8250918950,23250,23250,23250,23200,464
20241217,130600,8240143850,23250,23250,23250,23250,71
20241217,130500,8238493100,23250,23250,23250,23200,163
20241217,130400,8234703400,23250,23250,23250,23200,333
20241217,130300,8226971450,23250,23250,23250,23200,460
20241217,130200,8216279650,23250,23250,23250,23200,46
20241217,130100,8215211950,23200,23250,23250,23200,296
20241217,130000,8208337150,23250,23250,23250,23200,247
20241217,125900,8202602300,23250,23300,23300,23200,6786
20241217,125800,8045066550,23300,23250,23300,23250,57
20241217,125700,8043739550,23300,23250,23300,23250,1046
20241217,125600,8019405950,23250,23300,23300,23250,436
20241217,125500,8009266500,23300,23250,23300,23250,1220
20241217,125400,7980899950,23300,23300,23300,23250,114
20241217,125300,7978246250,23250,23300,23300,23250,185
20241217,125200,7973941100,23300,23250,23300,23250,861
20241217,125100,7953917050,23250,23300,23300,23250,3273
20241217,125000,7877818950,23300,23300,23300,23250,107
20241217,124900,7875327850,23300,23300,23300,23250,53
20241217,124800,7874093300,23300,23300,23300,23250,378
20241217,124700,7865290250,23300,23300,23300,23250,4902
20241217,124600,7751268600,23300,23300,23300,23250,85
20241217,124500,7749288800,23300,23250,23300,23250,172
20241217,124400,7745283100,23300,23300,23300,23250,493
20241217,124300,7733804800,23300,23300,23300,23250,327
20241217,124200,7726186050,23300,23300,23300,23250,365
20241217,124100,7717692650,23300,23300,23300,23250,456
20241217,124000,7707081450,23300,23400,23400,23250,2713
20241217,123900,7643865950,23400,23350,23400,23350,765
20241217,123800,7626001850,23350,23350,23350,23300,1112
20241217,123700,7600037850,23350,23300,23350,23250,408
20241217,123600,7590519200,23300,23300,23300,23300,1395
20241217,123500,7558015700,23300,23300,23300,23250,3434
20241217,123400,7478006800,23300,23300,23300,23250,381
20241217,123300,7469140550,23300,23300,23300,23250,784
20241217,123200,7450875400,23300,23300,23300,23250,252
20241217,123100,7445007450,23300,23250,23300,23250,224
20241217,123000,7439790450,23300,23250,23300,23250,1306
20241217,122900,7409386350,23300,23300,23300,23250,115
20241217,122800,7406711000,23250,23250,23300,23250,940
20241217,122700,7384824850,23300,23300,23300,23250,74
20241217,122600,7383101750,23300,23300,23300,23250,750
20241217,122500,7365656050,23300,23300,23300,23250,80
20241217,122400,7363793500,23300,23250,23300,23250,1130
20241217,122300,7337487950,23300,23250,23300,23250,312
20241217,122200,7330231350,23300,23250,23300,23250,481
20241217,122100,7319038750,23300,23250,23300,23250,309
20241217,122000,7311851150,23300,23250,23300,23250,925
20241217,121900,7290339650,23300,23350,23350,23250,4756
20241217,121800,7179542500,23350,23300,23350,23300,1188
20241217,121700,7151856750,23300,23350,23350,23300,114
20241217,121600,7149196000,23350,23350,23350,23300,204
20241217,121500,7144433000,23350,23300,23350,23300,140
20241217,121400,7141167150,23350,23350,23350,23300,40
20241217,121300,7140233200,23350,23350,23350,23300,109
20241217,121200,7137689200,23350,23300,23350,23300,95
20241217,121100,7135475050,23300,23300,23350,23250,843
20241217,121000,7115828800,23300,23300,23350,23300,1452
20241217,120900,7081995950,23300,23300,23300,23300,3664
20241217,120800,6996624750,23300,23300,23300,23250,241
20241217,120700,6991017000,23250,23300,23300,23250,1297
20241217,120600,6960856150,23300,23350,23350,23250,2467
20241217,120500,6903384200,23300,23350,23350,23300,470
20241217,120400,6892432300,23350,23300,23350,23300,1478
20241217,120300,6857988500,23350,23350,23350,23300,3568
20241217,120200,6774845600,23350,23350,23350,23350,144
20241217,120100,6771483200,23350,23350,23350,23300,229
20241217,120000,6766138900,23350,23350,23350,23300,1807
20241217,115900,6724030050,23300,23400,23400,23300,5569
20241217,115800,6594054400,23350,23350,23400,23350,3691
20241217,115700,6507856550,23400,23400,23400,23350,487
20241217,115600,6496480250,23400,23400,23400,23350,146
20241217,115500,6493063900,23400,23400,23400,23350,826
20241217,115400,6473746500,23400,23400,23450,23400,3275
20241217,115300,6397111350,23450,23450,23450,23400,325
20241217,115200,6389503100,23450,23400,23450,23400,118
20241217,115100,6386740800,23450,23450,23450,23400,34
20241217,115000,6385943550,23450,23450,23450,23450,11
20241217,114900,6385685600,23450,23400,23450,23400,163
20241217,114800,6381867350,23400,23400,23450,23400,1203
20241217,114700,6353716100,23450,23400,23450,23350,1458
20241217,114600,6319595950,23400,23400,23400,23350,1074
20241217,114500,6294467650,23400,23350,23400,23350,309
20241217,114400,6287241600,23350,23400,23400,23350,750
20241217,114300,6269721300,23400,23400,23400,23350,308
20241217,114200,6262519650,23350,23350,23400,23350,566
20241217,114100,6249294100,23350,23400,23450,23350,4454
20241217,114000,6145099100,23450,23400,23450,23400,102
20241217,113900,6142710000,23450,23450,23450,23400,513
20241217,113800,6130689000,23450,23400,23450,23400,535
20241217,113700,6118165450,23400,23400,23450,23400,769
20241217,113600,6100169900,23450,23450,23450,23400,369
20241217,113500,6091528650,23400,23450,23450,23400,62
20241217,113400,6090076400,23450,23400,23450,23400,138
20241217,113300,6086844200,23400,23500,23500,23400,610
20241217,113200,6072542950,23500,23500,23500,23450,438
20241217,113100,6062270250,23500,23450,23500,23450,1464
20241217,113000,6027918650,23450,23500,23500,23450,206
20241217,112900,6023083800,23500,23450,23500,23450,256
20241217,112800,6017078400,23500,23500,23500,23450,824
20241217,112700,5997748800,23450,23450,23500,23450,594
20241217,112600,5983815300,23500,23500,23500,23500,60
20241217,112500,5982405300,23500,23450,23500,23450,114
20241217,112400,5979726950,23500,23450,23500,23450,1362
20241217,112300,5947781450,23450,23400,23450,23400,5411
20241217,112200,5821158900,23400,23350,23400,23350,270
20241217,112100,5814847600,23400,23400,23400,23350,639
20241217,112000,5799903500,23400,23350,23400,23350,975
20241217,111900,5777133550,23400,23450,23450,23350,4992
20241217,111800,5660361700,23400,23450,23450,23400,1524
20241217,111700,5624691250,23450,23450,23450,23400,198
20241217,111600,5620050700,23450,23500,23500,23400,5819
20241217,111500,5483672100,23450,23450,23500,23450,656
20241217,111400,5468288050,23500,23500,23500,23450,73
20241217,111300,5466574550,23450,23500,23500,23450,221
20241217,111200,5461388050,23500,23500,23500,23450,766
20241217,111100,5443420300,23500,23500,23500,23450,63
20241217,111000,5441941850,23450,23450,23500,23450,125
20241217,110900,5439009550,23500,23500,23500,23450,74
20241217,110800,5437270600,23500,23500,23500,23500,620
20241217,110700,5422700600,23450,23550,23550,23450,173
20241217,110600,5418637200,23550,23550,23550,23500,727
20241217,110500,5401546850,23550,23550,23550,23550,12
20241217,110400,5401264250,23550,23500,23550,23500,388
20241217,110300,5392145350,23550,23500,23550,23450,333
20241217,110200,5384319350,23500,23500,23500,23500,1420
20241217,110100,5350949350,23500,23550,23550,23450,3113
20241217,110000,5277815550,23550,23550,23550,23500,737
20241217,105900,5260479800,23550,23550,23550,23500,845
20241217,105800,5240617600,23500,23550,23550,23500,260
20241217,105700,5234502750,23500,23550,23550,23500,112
20241217,105600,5231870200,23500,23500,23550,23500,67
20241217,105500,5230295250,23550,23550,23550,23500,860
20241217,105400,5210083200,23550,23550,23550,23550,420
20241217,105300,5200192200,23500,23500,23550,23500,1184
20241217,105200,5172366900,23500,23500,23550,23500,106
20241217,105100,5169874550,23500,23550,23600,23500,594
20241217,105000,5155904600,23550,23550,23600,23550,724
20241217,104900,5138846450,23550,23600,23600,23550,240
20241217,104800,5133192400,23600,23500,23600,23500,1937
20241217,104700,5087570300,23550,23500,23550,23500,499
20241217,104600,5075826400,23500,23550,23550,23500,422
20241217,104500,5065896200,23550,23550,23550,23500,364
20241217,104400,5057338400,23550,23500,23550,23500,428
20241217,104300,5047272700,23550,23500,23550,23500,72
20241217,104200,5045578750,23550,23550,23550,23500,253
20241217,104100,5039624800,23550,23550,23550,23500,150
20241217,104000,5036098850,23550,23500,23550,23450,1119
20241217,103900,5009804550,23500,23500,23500,23500,114
20241217,103800,5007125550,23500,23500,23500,23450,132
20241217,103700,5004025500,23500,23500,23500,23450,1402
20241217,103600,4971084450,23500,23500,23500,23450,106
20241217,103500,4968596350,23500,23450,23500,23450,304
20241217,103400,4961457400,23500,23450,23500,23450,1637
20241217,103300,4923012600,23500,23500,23500,23450,669
20241217,103200,4907321450,23500,23550,23550,23450,11054
20241217,103100,4647874700,23550,23550,23550,23500,1158
20241217,103000,4620659150,23500,23550,23550,23500,458
20241217,102900,4609895150,23500,23500,23550,23500,3496
20241217,102800,4527719500,23550,23550,23550,23500,1432
20241217,102700,4493996350,23550,23600,23650,23550,5645
20241217,102600,4360852250,23600,23650,23650,23600,605
20241217,102500,4346546050,23650,23650,23700,23600,4536
20241217,102400,4239269500,23650,23700,23700,23650,493
20241217,102300,4227609800,23700,23700,23700,23650,393
20241217,102200,4218308050,23700,23700,23700,23650,260
20241217,102100,4212156600,23700,23650,23700,23650,179
20241217,102000,4207918850,23650,23700,23700,23650,259
20241217,101900,4201789700,23700,23650,23700,23650,239
20241217,101800,4196130650,23700,23700,23700,23650,232
20241217,101700,4190636400,23700,23700,23700,23650,313
20241217,101600,4183231750,23700,23700,23700,23650,396
20241217,101500,4173853500,23650,23700,23700,23650,214
20241217,101400,4168791200,23700,23700,23700,23650,65
20241217,101300,4167250950,23700,23650,23700,23650,54
20241217,101200,4165973150,23700,23700,23700,23650,1846
20241217,101100,4122313800,23700,23700,23700,23650,241
20241217,101000,4116605350,23700,23700,23700,23650,162
20241217,100900,4112770250,23700,23700,23700,23650,225
20241217,100800,4107441250,23700,23700,23700,23700,132
20241217,100700,4104312850,23700,23650,23700,23600,580
20241217,100600,4090585050,23650,23650,23650,23600,2508
20241217,100500,4031271400,23650,23650,23650,23600,341
20241217,100400,4023211350,23650,23550,23650,23550,3058
20241217,100300,3951044950,23600,23600,23600,23550,375
20241217,100200,3942198650,23600,23550,23600,23550,1041
20241217,100100,3917673550,23550,23550,23600,23550,2758
20241217,100000,3852695650,23550,23650,23650,23550,2714
20241217,095900,3788654900,23600,23650,23650,23600,4962
20241217,095800,3671333700,23700,23650,23700,23650,1163
20241217,095700,3643822950,23650,23700,23700,23650,1599
20241217,095600,3606001600,23700,23650,23700,23650,609
20241217,095500,3591593350,23650,23650,23700,23650,317
20241217,095400,3584087200,23650,23700,23700,23650,2445
20241217,095300,3526141200,23700,23750,23800,23700,2936
20241217,095200,3456430750,23750,23750,23800,23750,1256
20241217,095100,3426595650,23750,23800,23800,23750,161
20241217,095000,3422770250,23800,23800,23800,23750,1528
20241217,094900,3386405650,23800,23800,23800,23750,10965
20241217,094800,3125455100,23750,23800,23800,23750,637
20241217,094700,3110303400,23750,23800,23800,23750,122
20241217,094600,3107402650,23750,23750,23800,23750,307
20241217,094500,3100106250,23750,23800,23800,23750,397
20241217,094400,3090663600,23800,23750,23800,23750,1135
20241217,094300,3063700400,23750,23750,23800,23750,248
20241217,094200,3057800550,23750,23800,23800,23750,395
20241217,094100,3048405850,23750,23800,23800,23750,822
20241217,094000,3028847150,23800,23800,23800,23750,804
20241217,093900,3009721700,23750,23700,23800,23650,5162
20241217,093800,2887147550,23700,23700,23750,23650,2853
20241217,093700,2819505650,23700,23700,23750,23700,783
20241217,093600,2800946950,23700,23750,23750,23700,1160
20241217,093500,2773439600,23750,23750,23750,23700,431
20241217,093400,2763208400,23750,23750,23750,23700,291
20241217,093300,2756310000,23750,23750,23750,23700,213
20241217,093200,2751259450,23700,23750,23750,23700,712
20241217,093100,2734379600,23700,23700,23750,23700,196
20241217,093000,2729732450,23700,23700,23750,23700,2389
20241217,092900,2673083250,23750,23750,23750,23700,1670
20241217,092800,2633446700,23750,23700,23750,23700,1339
20241217,092700,2601652600,23700,23750,23750,23700,1576
20241217,092600,2564258850,23700,23650,23750,23650,4476
20241217,092500,2458186500,23650,23600,23700,23600,3940
20241217,092400,2365109850,23600,23550,23650,23500,6084
20241217,092300,2221574050,23550,23600,23600,23550,5779
20241217,092200,2085477400,23550,23650,23650,23500,9691
20241217,092100,1857126450,23600,23650,23650,23600,2909
20241217,092000,1788345350,23650,23600,23700,23600,2035
20241217,091900,1740213250,23650,23600,23650,23600,3677
20241217,091800,1653294400,23600,23700,23750,23600,6297
20241217,091700,1504340800,23700,23700,23700,23650,1572
20241217,091600,1467103800,23700,23650,23700,23650,2314
20241217,091500,1412290200,23700,23700,23750,23650,3451
20241217,091400,1330515700,23700,23700,23750,23700,1258
20241217,091300,1300689700,23700,23700,23750,23700,1075
20241217,091200,1275211850,23700,23700,23750,23700,1096
20241217,091100,1249228100,23700,23750,23800,23700,1115
20241217,091000,1222760350,23750,23800,23800,23750,3355
20241217,090900,1142969350,23800,23850,23850,23800,2267
20241217,090800,1089009050,23850,23850,23900,23850,1300
20241217,090700,1057997650,23900,23750,23900,23750,5829
20241217,090600,919113950,23750,23850,23850,23750,1246
20241217,090500,889429550,23800,23800,23900,23750,7097
20241217,090400,720414350,23800,23750,23850,23700,5012
20241217,090300,601256600,23800,23900,23900,23750,6943
20241217,090200,435848300,23850,23950,23950,23850,2989
20241217,090100,364383850,23900,23900,24100,23900,7884
20241217,090000,175379550,23900,23900,24000,23850,7247
Reference in New Issue Copy Permalink