ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/340570/min/candle-20231212.csv

733 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,211000,1521501600,42500,42500,42500,42500,787
20231212,210900,1521501600,42500,42500,42500,42500,0
20231212,210800,1521501600,42500,42500,42500,42500,0
20231212,210700,1521501600,42500,42500,42500,42500,0
20231212,210600,1521501600,42500,42500,42500,42500,0
20231212,210500,1521501600,42500,42500,42500,42500,0
20231212,210400,1521501600,42500,42500,42500,42500,0
20231212,210300,1521501600,42500,42500,42500,42500,0
20231212,210200,1521501600,42500,42500,42500,42500,0
20231212,210100,1521501600,42500,42500,42500,42500,0
20231212,210000,1521501600,42500,42500,42500,42500,0
20231212,205900,1521501600,42500,42500,42500,42500,0
20231212,205800,1521501600,42500,42500,42500,42500,0
20231212,205700,1521501600,42500,42500,42500,42500,0
20231212,205600,1521501600,42500,42500,42500,42500,0
20231212,205500,1521501600,42500,42500,42500,42500,0
20231212,205400,1521501600,42500,42500,42500,42500,0
20231212,205300,1521501600,42500,42500,42500,42500,0
20231212,205200,1521501600,42500,42500,42500,42500,0
20231212,205100,1521501600,42500,42500,42500,42500,0
20231212,205000,1521501600,42500,42500,42500,42500,0
20231212,204900,1521501600,42500,42500,42500,42500,0
20231212,204800,1521501600,42500,42500,42500,42500,0
20231212,204700,1521501600,42500,42500,42500,42500,0
20231212,204600,1521501600,42500,42500,42500,42500,0
20231212,204500,1521501600,42500,42500,42500,42500,0
20231212,204400,1521501600,42500,42500,42500,42500,0
20231212,204300,1521501600,42500,42500,42500,42500,0
20231212,204200,1521501600,42500,42500,42500,42500,0
20231212,204100,1521501600,42500,42500,42500,42500,0
20231212,204000,1521501600,42500,42500,42500,42500,787
20231212,203900,1521501600,42500,42500,42500,42500,0
20231212,203800,1521501600,42500,42500,42500,42500,0
20231212,203700,1521501600,42500,42500,42500,42500,0
20231212,203600,1521501600,42500,42500,42500,42500,0
20231212,203500,1521501600,42500,42500,42500,42500,0
20231212,203400,1521501600,42500,42500,42500,42500,0
20231212,203300,1521501600,42500,42500,42500,42500,0
20231212,203200,1521501600,42500,42500,42500,42500,0
20231212,203100,1521501600,42500,42500,42500,42500,0
20231212,203000,1521501600,42500,42500,42500,42500,0
20231212,202900,1521501600,42500,42500,42500,42500,0
20231212,202800,1521501600,42500,42500,42500,42500,0
20231212,202700,1521501600,42500,42500,42500,42500,0
20231212,202600,1521501600,42500,42500,42500,42500,0
20231212,202500,1521501600,42500,42500,42500,42500,0
20231212,202400,1521501600,42500,42500,42500,42500,0
20231212,202300,1521501600,42500,42500,42500,42500,0
20231212,202200,1521501600,42500,42500,42500,42500,0
20231212,202100,1521501600,42500,42500,42500,42500,0
20231212,202000,1521501600,42500,42500,42500,42500,0
20231212,201900,1521501600,42500,42500,42500,42500,0
20231212,201800,1521501600,42500,42500,42500,42500,0
20231212,201700,1521501600,42500,42500,42500,42500,0
20231212,201600,1521501600,42500,42500,42500,42500,0
20231212,201500,1521501600,42500,42500,42500,42500,0
20231212,201400,1521501600,42500,42500,42500,42500,0
20231212,201300,1521501600,42500,42500,42500,42500,0
20231212,201200,1521501600,42500,42500,42500,42500,0
20231212,201100,1521501600,42500,42500,42500,42500,0
20231212,201000,1521501600,42500,42500,42500,42500,787
20231212,200900,1521501600,42500,42500,42500,42500,0
20231212,200800,1521501600,42500,42500,42500,42500,0
20231212,200700,1521501600,42500,42500,42500,42500,0
20231212,200600,1521501600,42500,42500,42500,42500,0
20231212,200500,1521501600,42500,42500,42500,42500,0
20231212,200400,1521501600,42500,42500,42500,42500,0
20231212,200300,1521501600,42500,42500,42500,42500,0
20231212,200200,1521501600,42500,42500,42500,42500,0
20231212,200100,1521501600,42500,42500,42500,42500,0
20231212,200000,1521501600,42500,42500,42500,42500,0
20231212,195900,1521501600,42500,42500,42500,42500,0
20231212,195800,1521501600,42500,42500,42500,42500,0
20231212,195700,1521501600,42500,42500,42500,42500,0
20231212,195600,1521501600,42500,42500,42500,42500,0
20231212,195500,1521501600,42500,42500,42500,42500,0
20231212,195400,1521501600,42500,42500,42500,42500,0
20231212,195300,1521501600,42500,42500,42500,42500,0
20231212,195200,1521501600,42500,42500,42500,42500,0
20231212,195100,1521501600,42500,42500,42500,42500,0
20231212,195000,1521501600,42500,42500,42500,42500,0
20231212,194900,1521501600,42500,42500,42500,42500,0
20231212,194800,1521501600,42500,42500,42500,42500,0
20231212,194700,1521501600,42500,42500,42500,42500,0
20231212,194600,1521501600,42500,42500,42500,42500,0
20231212,194500,1521501600,42500,42500,42500,42500,0
20231212,194400,1521501600,42500,42500,42500,42500,0
20231212,194300,1521501600,42500,42500,42500,42500,0
20231212,194200,1521501600,42500,42500,42500,42500,0
20231212,194100,1521501600,42500,42500,42500,42500,0
20231212,194000,1521501600,42500,42500,42500,42500,787
20231212,193900,1521501600,42500,42500,42500,42500,0
20231212,193800,1521501600,42500,42500,42500,42500,0
20231212,193700,1521501600,42500,42500,42500,42500,0
20231212,193600,1521501600,42500,42500,42500,42500,0
20231212,193500,1521501600,42500,42500,42500,42500,0
20231212,193400,1521501600,42500,42500,42500,42500,0
20231212,193300,1521501600,42500,42500,42500,42500,0
20231212,193200,1521501600,42500,42500,42500,42500,0
20231212,193100,1521501600,42500,42500,42500,42500,0
20231212,193000,1521501600,42500,42500,42500,42500,0
20231212,192900,1521501600,42500,42500,42500,42500,0
20231212,192800,1521501600,42500,42500,42500,42500,0
20231212,192700,1521501600,42500,42500,42500,42500,0
20231212,192600,1521501600,42500,42500,42500,42500,0
20231212,192500,1521501600,42500,42500,42500,42500,0
20231212,192400,1521501600,42500,42500,42500,42500,0
20231212,192300,1521501600,42500,42500,42500,42500,0
20231212,192200,1521501600,42500,42500,42500,42500,0
20231212,192100,1521501600,42500,42500,42500,42500,0
20231212,192000,1521501600,42500,42500,42500,42500,0
20231212,191900,1521501600,42500,42500,42500,42500,0
20231212,191800,1521501600,42500,42500,42500,42500,0
20231212,191700,1521501600,42500,42500,42500,42500,0
20231212,191600,1521501600,42500,42500,42500,42500,0
20231212,191500,1521501600,42500,42500,42500,42500,0
20231212,191400,1521501600,42500,42500,42500,42500,0
20231212,191300,1521501600,42500,42500,42500,42500,0
20231212,191200,1521501600,42500,42500,42500,42500,0
20231212,191100,1521501600,42500,42500,42500,42500,0
20231212,191000,1521501600,42500,42500,42500,42500,787
20231212,190900,1521501600,42500,42500,42500,42500,0
20231212,190800,1521501600,42500,42500,42500,42500,0
20231212,190700,1521501600,42500,42500,42500,42500,0
20231212,190600,1521501600,42500,42500,42500,42500,0
20231212,190500,1521501600,42500,42500,42500,42500,0
20231212,190400,1521501600,42500,42500,42500,42500,0
20231212,190300,1521501600,42500,42500,42500,42500,0
20231212,190200,1521501600,42500,42500,42500,42500,0
20231212,190100,1521501600,42500,42500,42500,42500,0
20231212,190000,1521501600,42500,42500,42500,42500,0
20231212,185900,1521501600,42500,42500,42500,42500,0
20231212,185800,1521501600,42500,42500,42500,42500,0
20231212,185700,1521501600,42500,42500,42500,42500,0
20231212,185600,1521501600,42500,42500,42500,42500,0
20231212,185500,1521501600,42500,42500,42500,42500,0
20231212,185400,1521501600,42500,42500,42500,42500,0
20231212,185300,1521501600,42500,42500,42500,42500,0
20231212,185200,1521501600,42500,42500,42500,42500,0
20231212,185100,1521501600,42500,42500,42500,42500,0
20231212,185000,1521501600,42500,42500,42500,42500,0
20231212,184900,1521501600,42500,42500,42500,42500,0
20231212,184800,1521501600,42500,42500,42500,42500,0
20231212,184700,1521501600,42500,42500,42500,42500,0
20231212,184600,1521501600,42500,42500,42500,42500,0
20231212,184500,1521501600,42500,42500,42500,42500,0
20231212,184400,1521501600,42500,42500,42500,42500,0
20231212,184300,1521501600,42500,42500,42500,42500,0
20231212,184200,1521501600,42500,42500,42500,42500,0
20231212,184100,1521501600,42500,42500,42500,42500,0
20231212,184000,1521501600,42500,42500,42500,42500,787
20231212,183900,1521501600,42500,42500,42500,42500,0
20231212,183800,1521501600,42500,42500,42500,42500,0
20231212,183700,1521501600,42500,42500,42500,42500,0
20231212,183600,1521501600,42500,42500,42500,42500,0
20231212,183500,1521501600,42500,42500,42500,42500,0
20231212,183400,1521501600,42500,42500,42500,42500,0
20231212,183300,1521501600,42500,42500,42500,42500,0
20231212,183200,1521501600,42500,42500,42500,42500,0
20231212,183100,1521501600,42500,42500,42500,42500,0
20231212,183000,1521501600,42500,42500,42500,42500,0
20231212,182900,1521501600,42500,42500,42500,42500,0
20231212,182800,1521501600,42500,42500,42500,42500,0
20231212,182700,1521501600,42500,42500,42500,42500,0
20231212,182600,1521501600,42500,42500,42500,42500,0
20231212,182500,1521501600,42500,42500,42500,42500,0
20231212,182400,1521501600,42500,42500,42500,42500,0
20231212,182300,1521501600,42500,42500,42500,42500,0
20231212,182200,1521501600,42500,42500,42500,42500,0
20231212,182100,1521501600,42500,42500,42500,42500,0
20231212,182000,1521501600,42500,42500,42500,42500,0
20231212,181900,1521501600,42500,42500,42500,42500,0
20231212,181800,1521501600,42500,42500,42500,42500,0
20231212,181700,1521501600,42500,42500,42500,42500,0
20231212,181600,1521501600,42500,42500,42500,42500,0
20231212,181500,1521501600,42500,42500,42500,42500,0
20231212,181400,1521501600,42500,42500,42500,42500,0
20231212,181300,1521501600,42500,42500,42500,42500,0
20231212,181200,1521501600,42500,42500,42500,42500,0
20231212,181100,1521501600,42500,42500,42500,42500,0
20231212,181000,1521501600,42500,42500,42500,42500,787
20231212,180900,1521501600,42500,42500,42500,42500,0
20231212,180800,1521501600,42500,42500,42500,42500,0
20231212,180700,1521501600,42500,42500,42500,42500,0
20231212,180600,1521501600,42500,42500,42500,42500,0
20231212,180500,1521501600,42500,42500,42500,42500,0
20231212,180400,1521501600,42500,42500,42500,42500,0
20231212,180300,1521501600,42500,42500,42500,42500,0
20231212,180200,1521501600,42500,42500,42500,42500,0
20231212,180100,1521501600,42500,42500,42500,42500,0
20231212,180000,1521501600,42500,42500,42500,42500,0
20231212,175900,1521501600,42500,42500,42500,42500,0
20231212,175800,1521501600,42500,42500,42500,42500,0
20231212,175700,1521501600,42500,42500,42500,42500,0
20231212,175600,1521501600,42500,42500,42500,42500,0
20231212,175500,1521501600,42500,42500,42500,42500,0
20231212,175400,1521501600,42500,42500,42500,42500,0
20231212,175300,1521501600,42500,42500,42500,42500,0
20231212,175200,1521501600,42500,42500,42500,42500,0
20231212,175100,1521501600,42500,42500,42500,42500,0
20231212,175000,1521501600,42500,42500,42500,42500,0
20231212,174900,1521501600,42500,42500,42500,42500,0
20231212,174800,1521501600,42500,42500,42500,42500,0
20231212,174700,1521501600,42500,42500,42500,42500,0
20231212,174600,1521501600,42500,42500,42500,42500,0
20231212,174500,1521501600,42500,42500,42500,42500,0
20231212,174400,1521501600,42500,42500,42500,42500,0
20231212,174300,1521501600,42500,42500,42500,42500,0
20231212,174200,1521501600,42500,42500,42500,42500,0
20231212,174100,1521501600,42500,42500,42500,42500,0
20231212,174000,1521501600,42500,42500,42500,42500,787
20231212,173900,1521501600,42500,42500,42500,42500,0
20231212,173800,1521501600,42500,42500,42500,42500,0
20231212,173700,1521501600,42500,42500,42500,42500,0
20231212,173600,1521501600,42500,42500,42500,42500,0
20231212,173500,1521501600,42500,42500,42500,42500,0
20231212,173400,1521501600,42500,42500,42500,42500,0
20231212,173300,1521501600,42500,42500,42500,42500,0
20231212,173200,1521501600,42500,42500,42500,42500,0
20231212,173100,1521501600,42500,42500,42500,42500,0
20231212,173000,1521501600,42500,42500,42500,42500,0
20231212,172900,1521501600,42500,42500,42500,42500,0
20231212,172800,1521501600,42500,42500,42500,42500,0
20231212,172700,1521501600,42500,42500,42500,42500,0
20231212,172600,1521501600,42500,42500,42500,42500,0
20231212,172500,1521501600,42500,42500,42500,42500,0
20231212,172400,1521501600,42500,42500,42500,42500,0
20231212,172300,1521501600,42500,42500,42500,42500,0
20231212,172200,1521501600,42500,42500,42500,42500,0
20231212,172100,1521501600,42500,42500,42500,42500,0
20231212,172000,1521501600,42500,42500,42500,42500,0
20231212,171900,1521501600,42500,42500,42500,42500,0
20231212,171800,1521501600,42500,42500,42500,42500,0
20231212,171700,1521501600,42500,42500,42500,42500,0
20231212,171600,1521501600,42500,42500,42500,42500,0
20231212,171500,1521501600,42500,42500,42500,42500,0
20231212,171400,1521501600,42500,42500,42500,42500,0
20231212,171300,1521501600,42500,42500,42500,42500,0
20231212,171200,1521501600,42500,42500,42500,42500,0
20231212,171100,1521501600,42500,42500,42500,42500,0
20231212,171000,1521501600,42500,42500,42500,42500,787
20231212,170900,1521501600,42500,42500,42500,42500,0
20231212,170800,1521501600,42500,42500,42500,42500,0
20231212,170700,1521501600,42500,42500,42500,42500,0
20231212,170600,1521501600,42500,42500,42500,42500,0
20231212,170500,1521501600,42500,42500,42500,42500,0
20231212,170400,1521501600,42500,42500,42500,42500,0
20231212,170300,1521501600,42500,42500,42500,42500,0
20231212,170200,1521501600,42500,42500,42500,42500,0
20231212,170100,1521501600,42500,42500,42500,42500,0
20231212,170000,1521501600,42500,42500,42500,42500,0
20231212,165900,1521501600,42500,42500,42500,42500,0
20231212,165800,1521501600,42500,42500,42500,42500,0
20231212,165700,1521501600,42500,42500,42500,42500,0
20231212,165600,1521501600,42500,42500,42500,42500,0
20231212,165500,1521501600,42500,42500,42500,42500,0
20231212,165400,1521501600,42500,42500,42500,42500,0
20231212,165300,1521501600,42500,42500,42500,42500,0
20231212,165200,1521501600,42500,42500,42500,42500,0
20231212,165100,1521501600,42500,42500,42500,42500,0
20231212,165000,1521501600,42500,42500,42500,42500,0
20231212,164900,1521501600,42500,42500,42500,42500,0
20231212,164800,1521501600,42500,42500,42500,42500,0
20231212,164700,1521501600,42500,42500,42500,42500,0
20231212,164600,1521501600,42500,42500,42500,42500,0
20231212,164500,1521501600,42500,42500,42500,42500,0
20231212,164400,1521501600,42500,42500,42500,42500,0
20231212,164300,1521501600,42500,42500,42500,42500,0
20231212,164200,1521501600,42500,42500,42500,42500,0
20231212,164100,1521501600,42500,42500,42500,42500,0
20231212,164000,1521501600,42500,42500,42500,42500,787
20231212,163900,1521501600,42500,42500,42500,42500,0
20231212,163800,1521501600,42500,42500,42500,42500,0
20231212,163700,1521501600,42500,42500,42500,42500,0
20231212,163600,1521501600,42500,42500,42500,42500,0
20231212,163500,1521501600,42500,42500,42500,42500,0
20231212,163400,1521501600,42500,42500,42500,42500,0
20231212,163300,1521501600,42500,42500,42500,42500,0
20231212,163200,1521501600,42500,42500,42500,42500,0
20231212,163100,1521501600,42500,42500,42500,42500,0
20231212,163000,1521501600,42500,42500,42500,42500,0
20231212,162900,1521501600,42500,42500,42500,42500,0
20231212,162800,1521501600,42500,42500,42500,42500,0
20231212,162700,1521501600,42500,42500,42500,42500,0
20231212,162600,1521501600,42500,42500,42500,42500,0
20231212,162500,1521501600,42500,42500,42500,42500,0
20231212,162400,1521501600,42500,42500,42500,42500,0
20231212,162300,1521501600,42500,42500,42500,42500,0
20231212,162200,1521501600,42500,42500,42500,42500,0
20231212,162100,1521501600,42500,42500,42500,42500,0
20231212,162000,1521501600,42500,42500,42500,42500,0
20231212,161900,1521501600,42500,42500,42500,42500,0
20231212,161800,1521501600,42500,42500,42500,42500,0
20231212,161700,1521501600,42500,42500,42500,42500,0
20231212,161600,1521501600,42500,42500,42500,42500,0
20231212,161500,1521501600,42500,42500,42500,42500,0
20231212,161400,1521501600,42500,42500,42500,42500,0
20231212,161300,1521501600,42500,42500,42500,42500,0
20231212,161200,1521501600,42500,42500,42500,42500,0
20231212,161100,1521501600,42500,42500,42500,42500,0
20231212,161000,1521501600,42500,42500,42500,42500,787
20231212,160900,1521501600,42500,42500,42500,42500,0
20231212,160800,1521501600,42500,42500,42500,42500,0
20231212,160700,1521501600,42500,42500,42500,42500,0
20231212,160600,1521501600,42500,42500,42500,42500,0
20231212,160500,1521501600,42500,42500,42500,42500,0
20231212,160400,1521501600,42500,42500,42500,42500,0
20231212,160300,1521501600,42500,42500,42500,42500,0
20231212,160200,1521501600,42500,42500,42500,42500,0
20231212,160100,1521501600,42500,42500,42500,42500,0
20231212,160000,1521501600,42500,42500,42500,42500,0
20231212,155900,1521501600,42500,42500,42500,42500,0
20231212,155800,1521501600,42500,42500,42500,42500,0
20231212,155700,1521501600,42500,42500,42500,42500,0
20231212,155600,1521501600,42500,42500,42500,42500,0
20231212,155500,1521501600,42500,42500,42500,42500,0
20231212,155400,1521501600,42500,42500,42500,42500,0
20231212,155300,1521501600,42500,42500,42500,42500,0
20231212,155200,1521501600,42500,42500,42500,42500,0
20231212,155100,1521501600,42500,42500,42500,42500,0
20231212,155000,1521501600,42500,42500,42500,42500,0
20231212,154900,1521501600,42500,42500,42500,42500,0
20231212,154800,1521501600,42500,42500,42500,42500,0
20231212,154700,1521501600,42500,42500,42500,42500,0
20231212,154600,1521501600,42500,42500,42500,42500,0
20231212,154500,1521501600,42500,42500,42500,42500,0
20231212,154400,1521501600,42500,42500,42500,42500,0
20231212,154300,1521501600,42500,42500,42500,42500,0
20231212,154200,1521501600,42500,42500,42500,42500,0
20231212,154100,1521501600,42500,42500,42500,42500,0
20231212,154000,1521501600,42500,42500,42500,42500,787
20231212,153900,1521501600,42500,42500,42500,42500,0
20231212,153800,1521501600,42500,42500,42500,42500,0
20231212,153700,1521501600,42500,42500,42500,42500,0
20231212,153600,1521501600,42500,42500,42500,42500,0
20231212,153500,1521501600,42500,42500,42500,42500,0
20231212,153400,1521501600,42500,42500,42500,42500,0
20231212,153300,1521501600,42500,42500,42500,42500,0
20231212,153200,1521501600,42500,42500,42500,42500,0
20231212,153100,1521501600,42500,42500,42500,42500,0
20231212,153000,1521501600,42500,42500,42500,42500,787
20231212,152900,1488054100,42500,42500,42500,42500,0
20231212,152800,1488054100,42500,42500,42500,42500,0
20231212,152700,1488054100,42500,42500,42500,42500,0
20231212,152600,1488054100,42500,42500,42500,42500,0
20231212,152500,1488054100,42500,42500,42500,42500,0
20231212,152400,1488054100,42500,42500,42500,42500,0
20231212,152300,1488054100,42500,42500,42500,42500,0
20231212,152200,1488054100,42500,42500,42500,42500,0
20231212,152100,1488054100,42500,42500,42500,42500,0
20231212,152000,1488054100,42500,42500,42500,42500,0
20231212,151900,1488054100,42500,42450,42550,42450,353
20231212,151800,1473066600,42450,42400,42450,42400,76
20231212,151700,1469840450,42400,42450,42450,42400,20
20231212,151600,1468992400,42450,42400,42450,42400,4
20231212,151500,1468822650,42400,42400,42400,42400,20
20231212,151400,1467974650,42400,42400,42400,42400,59
20231212,151300,1465473050,42400,42400,42450,42400,148
20231212,151200,1459195350,42400,42400,42400,42400,160
20231212,151100,1452411350,42400,42400,42400,42400,80
20231212,151000,1449019350,42400,42400,42400,42400,86
20231212,150900,1445372950,42400,42400,42400,42400,60
20231212,150800,1442828950,42400,42400,42400,42400,81
20231212,150700,1439394550,42400,42400,42400,42400,65
20231212,150600,1436638550,42450,42450,42450,42450,78
20231212,150500,1433327450,42450,42450,42450,42450,280
20231212,150400,1421441450,42450,42450,42500,42450,62
20231212,150300,1418809450,42450,42450,42450,42450,93
20231212,150200,1414861600,42450,42550,42550,42450,21
20231212,150100,1413968650,42550,42550,42550,42550,53
20231212,150000,1411713500,42550,42550,42550,42500,60
20231212,145900,1409161450,42550,42550,42550,42550,11
20231212,145800,1408693400,42550,42550,42550,42550,3
20231212,145700,1408565750,42550,42450,42550,42450,27
20231212,145600,1407418000,42450,42550,42550,42450,3
20231212,145500,1407290450,42500,42450,42500,42450,23
20231212,145400,1406313000,42450,42450,42450,42450,0
20231212,145300,1406313000,42450,42450,42450,42450,3
20231212,145200,1406185650,42450,42500,42500,42450,96
20231212,145100,1402105700,42450,42450,42450,42450,0
20231212,145000,1402105700,42450,42450,42450,42450,6
20231212,144900,1401851000,42450,42450,42450,42450,3
20231212,144800,1401723650,42450,42450,42450,42450,0
20231212,144700,1401723650,42450,42450,42450,42450,3
20231212,144600,1401596300,42500,42500,42500,42500,32
20231212,144500,1400236300,42500,42500,42500,42500,1
20231212,144400,1400193800,42500,42500,42500,42500,6
20231212,144300,1399938800,42450,42450,42450,42450,1
20231212,144200,1399896350,42500,42500,42500,42500,200
20231212,144100,1391396350,42500,42500,42500,42500,1295
20231212,144000,1336358850,42450,42450,42450,42450,5
20231212,143900,1336146600,42500,42450,42500,42450,3
20231212,143800,1336019200,42500,42500,42500,42500,9
20231212,143700,1335636700,42450,42500,42500,42450,13
20231212,143600,1335084350,42500,42500,42500,42450,14
20231212,143500,1334489450,42500,42450,42500,42450,5
20231212,143400,1334277050,42500,42500,42550,42450,111
20231212,143300,1329559250,42500,42500,42500,42500,4
20231212,143200,1329389250,42450,42450,42450,42450,3
20231212,143100,1329261900,42450,42450,42450,42450,3
20231212,143000,1329134550,42450,42450,42450,42450,3
20231212,142900,1329007200,42450,42450,42450,42450,14
20231212,142800,1328412900,42450,42450,42450,42450,23
20231212,142700,1327436550,42450,42450,42450,42450,4
20231212,142600,1327266750,42450,42450,42450,42450,0
20231212,142500,1327266750,42450,42500,42500,42450,5
20231212,142400,1327054350,42450,42500,42500,42450,220
20231212,142300,1317704600,42500,42450,42500,42450,71
20231212,142200,1314687150,42450,42450,42450,42450,138
20231212,142100,1308829050,42400,42400,42400,42400,9
20231212,142000,1308447450,42400,42400,42400,42400,3
20231212,141900,1308320250,42400,42400,42400,42400,8
20231212,141800,1307981050,42400,42400,42400,42400,3
20231212,141700,1307853850,42400,42400,42400,42400,1
20231212,141600,1307811450,42400,42400,42400,42400,0
20231212,141500,1307811450,42400,42450,42450,42400,3
20231212,141400,1307684200,42400,42400,42400,42400,5
20231212,141300,1307472200,42400,42400,42400,42400,0
20231212,141200,1307472200,42400,42400,42400,42400,3
20231212,141100,1307345000,42350,42350,42350,42350,4
20231212,141000,1307175600,42350,42350,42350,42350,3
20231212,140900,1307048550,42350,42350,42350,42350,0
20231212,140800,1307048550,42350,42350,42350,42350,4
20231212,140700,1306879150,42400,42400,42400,42400,80
20231212,140600,1303487150,42400,42400,42400,42400,0
20231212,140500,1303487150,42400,42400,42400,42400,11
20231212,140400,1303020750,42400,42400,42400,42400,3
20231212,140300,1302893550,42450,42450,42450,42450,1
20231212,140200,1302851100,42400,42400,42400,42400,1
20231212,140100,1302808700,42400,42400,42400,42400,3
20231212,140000,1302681500,42400,42400,42400,42400,2
20231212,135900,1302596700,42400,42400,42400,42400,2
20231212,135800,1302511900,42400,42400,42400,42400,3
20231212,135700,1302384700,42350,42450,42450,42350,11
20231212,135600,1301917850,42450,42450,42450,42450,0
20231212,135500,1301917850,42450,42350,42450,42350,9
20231212,135400,1301536300,42450,42400,42450,42400,24
20231212,135300,1300518100,42350,42400,42400,42350,49
20231212,135200,1298441100,42400,42400,42400,42400,3
20231212,135100,1298313900,42400,42400,42400,42400,1
20231212,135000,1298271500,42450,42350,42450,42350,81
20231212,134900,1294833350,42400,42400,42400,42400,266
20231212,134800,1283554950,42350,42350,42350,42350,4
20231212,134700,1283385550,42350,42350,42350,42350,0
20231212,134600,1283385550,42350,42350,42350,42350,0
20231212,134500,1283385550,42350,42400,42400,42350,42
20231212,134400,1281605050,42400,42450,42450,42400,4
20231212,134300,1281435400,42400,42400,42400,42400,0
20231212,134200,1281435400,42400,42400,42400,42400,4
20231212,134100,1281265800,42400,42400,42400,42400,0
20231212,134000,1281265800,42400,42400,42400,42400,2
20231212,133900,1281181000,42400,42400,42400,42400,5
20231212,133800,1280969000,42400,42400,42400,42400,1
20231212,133700,1280926600,42350,42350,42350,42350,0
20231212,133600,1280926600,42350,42350,42350,42350,0
20231212,133500,1280926600,42350,42400,42400,42350,5
20231212,133400,1280714750,42500,42500,42500,42500,30
20231212,133300,1279439750,42500,42450,42500,42450,100
20231212,133200,1275192450,42350,42400,42400,42350,562
20231212,133100,1251363850,42400,42350,42400,42350,101
20231212,133000,1247081500,42350,42350,42350,42350,2
20231212,132900,1246996800,42350,42350,42400,42350,16
20231212,132800,1246319000,42350,42350,42350,42350,1
20231212,132700,1246276650,42400,42400,42400,42400,2
20231212,132600,1246191850,42350,42350,42350,42350,4
20231212,132500,1246022450,42350,42350,42350,42350,10
20231212,132400,1245598950,42350,42350,42400,42350,13
20231212,132300,1245047900,42350,42350,42350,42350,0
20231212,132200,1245047900,42350,42350,42350,42350,3
20231212,132100,1244920850,42400,42400,42400,42400,0
20231212,132000,1244920850,42400,42350,42400,42350,6
20231212,131900,1244666650,42350,42400,42400,42350,10
20231212,131800,1244243050,42400,42350,42400,42350,9
20231212,131700,1243861500,42400,42400,42400,42400,0
20231212,131600,1243861500,42400,42300,42400,42300,57
20231212,131500,1241448400,42300,42350,42400,42300,584
20231212,131400,1216737400,42350,42350,42350,42350,3
20231212,131300,1216610350,42400,42350,42400,42350,61
20231212,131200,1214026950,42350,42350,42350,42350,0
20231212,131100,1214026950,42350,42350,42350,42350,2
20231212,131000,1213942250,42350,42350,42350,42350,6
20231212,130900,1213688150,42350,42350,42350,42350,2
20231212,130800,1213603450,42350,42350,42350,42350,94
20231212,130700,1209622550,42350,42350,42350,42350,200
20231212,130600,1201152550,42300,42300,42300,42300,3
20231212,130500,1201025650,42300,42300,42300,42300,3
20231212,130400,1200898750,42300,42300,42300,42300,3096
20231212,130300,1069937950,42300,42350,42350,42300,5
20231212,130200,1069726400,42350,42350,42350,42350,4
20231212,130100,1069557000,42350,42350,42350,42350,0
20231212,130000,1069557000,42350,42350,42350,42300,17
20231212,125900,1068837200,42350,42400,42400,42300,320
20231212,125800,1055295250,42300,42300,42300,42300,1
20231212,125700,1055252950,42300,42300,42300,42300,86
20231212,125600,1051615150,42350,42350,42350,42350,2
20231212,125500,1051530450,42350,42350,42350,42350,0
20231212,125400,1051530450,42350,42400,42400,42300,57
20231212,125300,1049114050,42300,42350,42350,42300,14
20231212,125200,1048521350,42350,42300,42350,42300,3
20231212,125100,1048394350,42350,42350,42350,42350,0
20231212,125000,1048394350,42350,42400,42400,42350,115
20231212,124900,1043518600,42350,42400,42400,42350,138
20231212,124800,1037674200,42400,42400,42400,42400,110
20231212,124700,1033010200,42400,42400,42400,42350,10
20231212,124600,1032586400,42400,42350,42400,42350,27
20231212,124500,1031442900,42300,42300,42300,42300,3
20231212,124400,1031316000,42300,42300,42300,42300,5
20231212,124300,1031104500,42300,42300,42300,42300,5
20231212,124200,1030893000,42300,42300,42300,42300,1
20231212,124100,1030850700,42250,42300,42300,42250,5
20231212,124000,1030639350,42250,42300,42300,42250,6
20231212,123900,1030385750,42250,42300,42300,42250,116
20231212,123800,1025479000,42300,42300,42300,42300,3
20231212,123700,1025352100,42250,42250,42250,42250,4
20231212,123600,1025183100,42250,42250,42250,42250,4
20231212,123500,1025014100,42300,42250,42300,42250,4
20231212,123400,1024845000,42250,42300,42300,42250,6
20231212,123300,1024591450,42300,42300,42300,42300,0
20231212,123200,1024591450,42300,42250,42300,42250,7
20231212,123100,1024295400,42300,42250,42300,42250,19
20231212,123000,1023491900,42300,42250,42300,42250,107
20231212,122900,1018965900,42250,42300,42300,42250,1340
20231212,122800,962313000,42300,42300,42300,42300,0
20231212,122700,962313000,42300,42300,42300,42300,3
20231212,122600,962186100,42300,42300,42300,42300,516
20231212,122500,940359300,42300,42300,42300,42300,19
20231212,122400,939555600,42300,42300,42300,42300,42
20231212,122300,937779000,42300,42350,42350,42300,1680
20231212,122200,866684300,42350,42350,42350,42350,0
20231212,122100,866684300,42350,42350,42350,42350,4
20231212,122000,866514900,42350,42350,42350,42350,2
20231212,121900,866430200,42350,42350,42350,42350,3
20231212,121800,866303150,42350,42350,42350,42350,512
20231212,121700,844619950,42400,42400,42400,42400,0
20231212,121600,844619950,42400,42400,42400,42400,247
20231212,121500,834147150,42400,42400,42400,42400,2
20231212,121400,834062350,42400,42400,42400,42400,6
20231212,121300,833807950,42400,42400,42400,42400,1
20231212,121200,833765550,42400,42400,42400,42400,0
20231212,121100,833765550,42400,42450,42450,42400,4
20231212,121000,833595900,42400,42400,42400,42400,2
20231212,120900,833511100,42400,42400,42400,42400,6
20231212,120800,833256700,42400,42400,42400,42400,5
20231212,120700,833044700,42400,42400,42400,42400,0
20231212,120600,833044700,42400,42400,42400,42400,1
20231212,120500,833002300,42400,42400,42400,42400,5
20231212,120400,832790300,42400,42400,42400,42400,3
20231212,120300,832663100,42400,42400,42400,42400,0
20231212,120200,832663100,42400,42400,42400,42400,0
20231212,120100,832663100,42400,42400,42400,42400,4
20231212,120000,832493500,42400,42400,42400,42400,3
20231212,115900,832366300,42400,42400,42400,42400,2
20231212,115800,832281500,42400,42400,42400,42400,3
20231212,115700,832154300,42400,42400,42400,42400,0
20231212,115600,832154300,42400,42400,42400,42400,8
20231212,115500,831815100,42400,42400,42400,42400,6
20231212,115400,831560700,42400,42400,42400,42400,2
20231212,115300,831475900,42400,42400,42400,42400,1
20231212,115200,831433500,42400,42400,42400,42400,4
20231212,115100,831263900,42400,42400,42400,42400,0
20231212,115000,831263900,42400,42400,42400,42400,2
20231212,114900,831179100,42400,42400,42400,42400,2
20231212,114800,831094300,42400,42450,42450,42400,5
20231212,114700,830882200,42400,42400,42400,42400,1
20231212,114600,830839800,42400,42400,42400,42400,11
20231212,114500,830373400,42400,42400,42400,42400,6
20231212,114400,830119000,42400,42400,42400,42400,2
20231212,114300,830034200,42400,42400,42400,42400,0
20231212,114200,830034200,42400,42400,42400,42400,3
20231212,114100,829907000,42400,42400,42400,42400,49
20231212,114000,827829400,42450,42400,42450,42400,4
20231212,113900,827659750,42400,42400,42400,42400,5
20231212,113800,827447750,42400,42400,42400,42400,1
20231212,113700,827405350,42400,42400,42400,42400,400
20231212,113600,810445350,42450,42400,42450,42400,33
20231212,113500,809044650,42400,42400,42400,42400,6
20231212,113400,808790250,42400,42400,42400,42400,2
20231212,113300,808705450,42400,42400,42400,42400,1
20231212,113200,808663050,42400,42400,42400,42400,4
20231212,113100,808493450,42400,42400,42400,42400,0
20231212,113000,808493450,42400,42450,42450,42400,53
20231212,112900,806243750,42400,42400,42400,42400,6
20231212,112800,805989350,42400,42400,42400,42400,0
20231212,112700,805989350,42400,42400,42400,42400,501
20231212,112600,784746950,42400,42400,42400,42400,3
20231212,112500,784619750,42450,42450,42450,42450,4
20231212,112400,784449950,42450,42450,42450,42450,395
20231212,112300,767682200,42500,42500,42500,42500,36
20231212,112200,766152200,42500,42500,42500,42500,138
20231212,112100,760287200,42650,42650,42650,42650,10
20231212,112000,759860700,42500,42600,42600,42500,3
20231212,111900,759733000,42700,42650,42700,42500,7
20231212,111800,759434800,42700,42500,42700,42500,905
20231212,111700,720865700,42450,42400,42450,42400,255
20231212,111600,710043050,42350,42350,42350,42350,3
20231212,111500,709916000,42350,42350,42350,42350,2
20231212,111400,709831300,42400,42350,42400,42350,7
20231212,111300,709534650,42400,42350,42400,42350,41
20231212,111200,707796500,42350,42350,42350,42350,0
20231212,111100,707796500,42350,42350,42350,42350,10
20231212,111000,707373000,42350,42350,42400,42350,6
20231212,110900,707118850,42400,42350,42400,42350,19
20231212,110800,706313350,42350,42400,42400,42350,141
20231212,110700,700338100,42400,42400,42400,42400,5
20231212,110600,700126100,42400,42400,42400,42400,4
20231212,110500,699956500,42400,42400,42400,42400,2
20231212,110400,699871700,42400,42450,42450,42400,8
20231212,110300,699532450,42400,42400,42400,42400,164
20231212,110200,692578850,42450,42450,42450,42450,1
20231212,110100,692536400,42450,42400,42450,42400,170
20231212,110000,685319950,42400,42400,42400,42400,6
20231212,105900,685065550,42400,42400,42400,42400,3
20231212,105800,684938350,42400,42400,42400,42400,0
20231212,105700,684938350,42400,42400,42400,42400,3
20231212,105600,684811150,42400,42400,42400,42400,53
20231212,105500,682563950,42400,42400,42400,42400,3
20231212,105400,682436750,42400,42400,42400,42400,3
20231212,105300,682309550,42400,42400,42400,42400,3
20231212,105200,682182350,42400,42400,42400,42400,0
20231212,105100,682182350,42400,42400,42400,42400,115
20231212,105000,677306350,42400,42400,42400,42400,5
20231212,104900,677094350,42400,42500,42500,42400,1021
20231212,104800,633757400,42500,42500,42500,42500,8
20231212,104700,633417400,42550,42500,42550,42500,4
20231212,104600,633247350,42500,42500,42500,42500,0
20231212,104500,633247350,42500,42500,42500,42500,2
20231212,104400,633162350,42500,42500,42550,42500,76
20231212,104300,629930050,42500,42550,42550,42500,18
20231212,104200,629164200,42500,42500,42500,42500,0
20231212,104100,629164200,42500,42500,42500,42500,1
20231212,104000,629121700,42500,42550,42550,42500,195
20231212,103900,620824500,42550,42600,42600,42550,2
20231212,103800,620739350,42550,42550,42550,42550,0
20231212,103700,620739350,42550,42550,42550,42550,3
20231212,103600,620611700,42600,42600,42600,42600,5
20231212,103500,620398700,42600,42550,42600,42550,5
20231212,103400,620185800,42550,42550,42550,42550,54
20231212,103300,617888100,42600,42600,42600,42600,9
20231212,103200,617504700,42550,42550,42550,42550,1
20231212,103100,617462150,42550,42600,42600,42550,61
20231212,103000,614866500,42600,42600,42600,42600,0
20231212,102900,614866500,42600,42600,42600,42600,31
20231212,102800,613545900,42550,42550,42550,42550,1
20231212,102700,613503350,42550,42550,42550,42550,88
20231212,102600,609758950,42600,42600,42600,42600,0
20231212,102500,609758950,42600,42600,42600,42600,11
20231212,102400,609290350,42600,42600,42600,42600,103
20231212,102300,604902550,42600,42600,42600,42600,1
20231212,102200,604859950,42650,42650,42650,42650,12
20231212,102100,604348150,42650,42650,42650,42650,68
20231212,102000,601447950,42650,42650,42650,42650,0
20231212,101900,601447950,42650,42650,42650,42650,4
20231212,101800,601277350,42650,42650,42650,42650,210
20231212,101700,592320850,42700,42700,42700,42700,5
20231212,101600,592107350,42700,42650,42700,42650,102
20231212,101500,587756100,42600,42600,42600,42600,1
20231212,101400,587713500,42600,42650,42650,42600,4
20231212,101300,587543050,42600,42600,42600,42600,24
20231212,101200,586520650,42550,42550,42550,42550,0
20231212,101100,586520650,42550,42500,42550,42500,96
20231212,101000,582439500,42450,42450,42450,42450,20
20231212,100900,581590500,42450,42450,42450,42450,5
20231212,100800,581378250,42450,42500,42500,42450,16
20231212,100700,580698450,42500,42500,42500,42500,9
20231212,100600,580315950,42450,42450,42450,42450,1
20231212,100500,580273500,42450,42450,42450,42450,4
20231212,100400,580103700,42500,42500,42500,42500,1
20231212,100300,580061200,42500,42500,42500,42500,2
20231212,100200,579976200,42450,42450,42450,42450,1
20231212,100100,579933750,42450,42450,42450,42450,3
20231212,100000,579806400,42500,42500,42500,42500,33
20231212,095900,578403900,42450,42450,42450,42450,0
20231212,095800,578403900,42450,42450,42450,42450,3
20231212,095700,578276550,42450,42450,42450,42450,0
20231212,095600,578276550,42450,42450,42450,42450,0
20231212,095500,578276550,42450,42500,42500,42450,199
20231212,095400,569819100,42550,42550,42550,42550,1
20231212,095300,569776550,42550,42500,42550,42500,22
20231212,095200,568840950,42500,42500,42500,42500,108
20231212,095100,564250950,42550,42550,42550,42550,5
20231212,095000,564038200,42550,42550,42550,42550,0
20231212,094900,564038200,42550,42550,42550,42550,278
20231212,094800,552209300,42550,42550,42550,42550,64
20231212,094700,549486100,42550,42600,42600,42550,150
20231212,094600,543096200,42600,42650,42700,42600,9
20231212,094500,542712650,42700,42550,42700,42550,71
20231212,094400,539686550,42550,42550,42550,42550,6
20231212,094300,539431250,42450,42450,42450,42450,19
20231212,094200,538624700,42450,42450,42450,42450,21
20231212,094100,537733250,42450,42450,42450,42450,5
20231212,094000,537521000,42450,42350,42450,42350,202
20231212,093900,528956250,42400,42400,42400,42400,43
20231212,093800,527133050,42350,42350,42350,42350,10
20231212,093700,526709550,42350,42400,42400,42350,343
20231212,093600,512176750,42400,42350,42400,42350,77
20231212,093500,508915200,42350,42350,42350,42350,50
20231212,093400,506797700,42350,42300,42350,42300,1133
20231212,093300,458858400,42250,42250,42250,42250,100
20231212,093200,454633400,42250,42250,42250,42250,53
20231212,093100,452394150,42250,42300,42300,42200,1298
20231212,093000,397542850,42350,42350,42350,42350,410
20231212,092900,380179350,42350,42350,42400,42350,642
20231212,092800,352990600,42300,42300,42300,42300,128
20231212,092700,347576200,42300,42350,42350,42250,514
20231212,092600,325850400,42300,42350,42350,42300,388
20231212,092500,309437450,42350,42350,42350,42350,480
20231212,092400,289109450,42350,42400,42400,42350,207
20231212,092300,280335000,42500,42550,42550,42300,2034
20231212,092200,194127450,42550,42550,42550,42550,9
20231212,092100,193744500,42550,42550,42550,42550,8
20231212,092000,193404100,42550,42550,42550,42500,35
20231212,091900,191916100,42550,42550,42550,42550,5
20231212,091800,191703350,42550,42550,42550,42550,11
20231212,091700,191235300,42550,42550,42550,42550,13
20231212,091600,190682150,42600,42500,42600,42500,31
20231212,091500,189363650,42500,42600,42600,42500,816
20231212,091400,154651550,42600,42600,42600,42600,5
20231212,091300,154438550,42600,42550,42600,42550,192
20231212,091200,146261000,42550,42600,42600,42550,81
20231212,091100,142813250,42550,42500,42600,42500,80
20231212,091000,139406350,42500,42500,42500,42500,428
20231212,090900,121216350,42500,42500,42500,42500,17
20231212,090800,120493850,42500,42550,42550,42450,252
20231212,090700,109785100,42550,42500,42550,42450,1547
20231212,090600,44047850,42500,42550,42550,42500,124
20231212,090500,38777350,42550,42550,42550,42550,195
20231212,090400,30480100,42550,42800,42800,42550,191
20231212,090300,22345250,42800,42800,42800,42800,0
20231212,090200,22345250,42800,42800,42800,42800,0
20231212,090100,22345250,42800,42800,42800,42800,1
20231212,090000,22302450,42800,42550,42800,42550,524
Reference in New Issue Copy Permalink