ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/389500/min/candle-20231201.csv

742 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
20231201,211900,5086635550,39000,39000,39000,39000,2030
20231201,211800,5086635550,39000,39000,39000,39000,0
20231201,211700,5086635550,39000,39000,39000,39000,0
20231201,211600,5086635550,39000,39000,39000,39000,0
20231201,211500,5086635550,39000,39000,39000,39000,0
20231201,211400,5086635550,39000,39000,39000,39000,0
20231201,211300,5086635550,39000,39000,39000,39000,0
20231201,211200,5086635550,39000,39000,39000,39000,0
20231201,211100,5086635550,39000,39000,39000,39000,0
20231201,211000,5086635550,39000,39000,39000,39000,0
20231201,210900,5086635550,39000,39000,39000,39000,0
20231201,210800,5086635550,39000,39000,39000,39000,0
20231201,210700,5086635550,39000,39000,39000,39000,0
20231201,210600,5086635550,39000,39000,39000,39000,0
20231201,210500,5086635550,39000,39000,39000,39000,0
20231201,210400,5086635550,39000,39000,39000,39000,0
20231201,210300,5086635550,39000,39000,39000,39000,0
20231201,210200,5086635550,39000,39000,39000,39000,0
20231201,210100,5086635550,39000,39000,39000,39000,0
20231201,210000,5086635550,39000,39000,39000,39000,0
20231201,205900,5086635550,39000,39000,39000,39000,0
20231201,205800,5086635550,39000,39000,39000,39000,0
20231201,205700,5086635550,39000,39000,39000,39000,0
20231201,205600,5086635550,39000,39000,39000,39000,0
20231201,205500,5086635550,39000,39000,39000,39000,0
20231201,205400,5086635550,39000,39000,39000,39000,0
20231201,205300,5086635550,39000,39000,39000,39000,0
20231201,205200,5086635550,39000,39000,39000,39000,0
20231201,205100,5086635550,39000,39000,39000,39000,0
20231201,205000,5086635550,39000,39000,39000,39000,0
20231201,204900,5086635550,39000,39000,39000,39000,2030
20231201,204800,5086635550,39000,39000,39000,39000,0
20231201,204700,5086635550,39000,39000,39000,39000,0
20231201,204600,5086635550,39000,39000,39000,39000,0
20231201,204500,5086635550,39000,39000,39000,39000,0
20231201,204400,5086635550,39000,39000,39000,39000,0
20231201,204300,5086635550,39000,39000,39000,39000,0
20231201,204200,5086635550,39000,39000,39000,39000,0
20231201,204100,5086635550,39000,39000,39000,39000,0
20231201,204000,5086635550,39000,39000,39000,39000,0
20231201,203900,5086635550,39000,39000,39000,39000,0
20231201,203800,5086635550,39000,39000,39000,39000,0
20231201,203700,5086635550,39000,39000,39000,39000,0
20231201,203600,5086635550,39000,39000,39000,39000,0
20231201,203500,5086635550,39000,39000,39000,39000,0
20231201,203400,5086635550,39000,39000,39000,39000,0
20231201,203300,5086635550,39000,39000,39000,39000,0
20231201,203200,5086635550,39000,39000,39000,39000,0
20231201,203100,5086635550,39000,39000,39000,39000,0
20231201,203000,5086635550,39000,39000,39000,39000,0
20231201,202900,5086635550,39000,39000,39000,39000,0
20231201,202800,5086635550,39000,39000,39000,39000,0
20231201,202700,5086635550,39000,39000,39000,39000,0
20231201,202600,5086635550,39000,39000,39000,39000,0
20231201,202500,5086635550,39000,39000,39000,39000,0
20231201,202400,5086635550,39000,39000,39000,39000,0
20231201,202300,5086635550,39000,39000,39000,39000,0
20231201,202200,5086635550,39000,39000,39000,39000,0
20231201,202100,5086635550,39000,39000,39000,39000,0
20231201,202000,5086635550,39000,39000,39000,39000,0
20231201,201900,5086635550,39000,39000,39000,39000,2030
20231201,201800,5086635550,39000,39000,39000,39000,0
20231201,201700,5086635550,39000,39000,39000,39000,0
20231201,201600,5086635550,39000,39000,39000,39000,0
20231201,201500,5086635550,39000,39000,39000,39000,0
20231201,201400,5086635550,39000,39000,39000,39000,0
20231201,201300,5086635550,39000,39000,39000,39000,0
20231201,201200,5086635550,39000,39000,39000,39000,0
20231201,201100,5086635550,39000,39000,39000,39000,0
20231201,201000,5086635550,39000,39000,39000,39000,0
20231201,200900,5086635550,39000,39000,39000,39000,0
20231201,200800,5086635550,39000,39000,39000,39000,0
20231201,200700,5086635550,39000,39000,39000,39000,0
20231201,200600,5086635550,39000,39000,39000,39000,0
20231201,200500,5086635550,39000,39000,39000,39000,0
20231201,200400,5086635550,39000,39000,39000,39000,0
20231201,200300,5086635550,39000,39000,39000,39000,0
20231201,200200,5086635550,39000,39000,39000,39000,0
20231201,200100,5086635550,39000,39000,39000,39000,0
20231201,200000,5086635550,39000,39000,39000,39000,0
20231201,195900,5086635550,39000,39000,39000,39000,0
20231201,195800,5086635550,39000,39000,39000,39000,0
20231201,195700,5086635550,39000,39000,39000,39000,0
20231201,195600,5086635550,39000,39000,39000,39000,0
20231201,195500,5086635550,39000,39000,39000,39000,0
20231201,195400,5086635550,39000,39000,39000,39000,0
20231201,195300,5086635550,39000,39000,39000,39000,0
20231201,195200,5086635550,39000,39000,39000,39000,0
20231201,195100,5086635550,39000,39000,39000,39000,0
20231201,195000,5086635550,39000,39000,39000,39000,0
20231201,194900,5086635550,39000,39000,39000,39000,2030
20231201,194800,5086635550,39000,39000,39000,39000,0
20231201,194700,5086635550,39000,39000,39000,39000,0
20231201,194600,5086635550,39000,39000,39000,39000,0
20231201,194500,5086635550,39000,39000,39000,39000,0
20231201,194400,5086635550,39000,39000,39000,39000,0
20231201,194300,5086635550,39000,39000,39000,39000,0
20231201,194200,5086635550,39000,39000,39000,39000,0
20231201,194100,5086635550,39000,39000,39000,39000,0
20231201,194000,5086635550,39000,39000,39000,39000,0
20231201,193900,5086635550,39000,39000,39000,39000,0
20231201,193800,5086635550,39000,39000,39000,39000,0
20231201,193700,5086635550,39000,39000,39000,39000,0
20231201,193600,5086635550,39000,39000,39000,39000,0
20231201,193500,5086635550,39000,39000,39000,39000,0
20231201,193400,5086635550,39000,39000,39000,39000,0
20231201,193300,5086635550,39000,39000,39000,39000,0
20231201,193200,5086635550,39000,39000,39000,39000,0
20231201,193100,5086635550,39000,39000,39000,39000,0
20231201,193000,5086635550,39000,39000,39000,39000,0
20231201,192900,5086635550,39000,39000,39000,39000,0
20231201,192800,5086635550,39000,39000,39000,39000,0
20231201,192700,5086635550,39000,39000,39000,39000,0
20231201,192600,5086635550,39000,39000,39000,39000,0
20231201,192500,5086635550,39000,39000,39000,39000,0
20231201,192400,5086635550,39000,39000,39000,39000,0
20231201,192300,5086635550,39000,39000,39000,39000,0
20231201,192200,5086635550,39000,39000,39000,39000,0
20231201,192100,5086635550,39000,39000,39000,39000,0
20231201,192000,5086635550,39000,39000,39000,39000,0
20231201,191900,5086635550,39000,39000,39000,39000,2030
20231201,191800,5086635550,39000,39000,39000,39000,0
20231201,191700,5086635550,39000,39000,39000,39000,0
20231201,191600,5086635550,39000,39000,39000,39000,0
20231201,191500,5086635550,39000,39000,39000,39000,0
20231201,191400,5086635550,39000,39000,39000,39000,0
20231201,191300,5086635550,39000,39000,39000,39000,0
20231201,191200,5086635550,39000,39000,39000,39000,0
20231201,191100,5086635550,39000,39000,39000,39000,0
20231201,191000,5086635550,39000,39000,39000,39000,0
20231201,190900,5086635550,39000,39000,39000,39000,0
20231201,190800,5086635550,39000,39000,39000,39000,0
20231201,190700,5086635550,39000,39000,39000,39000,0
20231201,190600,5086635550,39000,39000,39000,39000,0
20231201,190500,5086635550,39000,39000,39000,39000,0
20231201,190400,5086635550,39000,39000,39000,39000,0
20231201,190300,5086635550,39000,39000,39000,39000,0
20231201,190200,5086635550,39000,39000,39000,39000,0
20231201,190100,5086635550,39000,39000,39000,39000,0
20231201,190000,5086635550,39000,39000,39000,39000,0
20231201,185900,5086635550,39000,39000,39000,39000,0
20231201,185800,5086635550,39000,39000,39000,39000,0
20231201,185700,5086635550,39000,39000,39000,39000,0
20231201,185600,5086635550,39000,39000,39000,39000,0
20231201,185500,5086635550,39000,39000,39000,39000,0
20231201,185400,5086635550,39000,39000,39000,39000,0
20231201,185300,5086635550,39000,39000,39000,39000,0
20231201,185200,5086635550,39000,39000,39000,39000,0
20231201,185100,5086635550,39000,39000,39000,39000,0
20231201,185000,5086635550,39000,39000,39000,39000,0
20231201,184900,5086635550,39000,39000,39000,39000,2030
20231201,184800,5086635550,39000,39000,39000,39000,0
20231201,184700,5086635550,39000,39000,39000,39000,0
20231201,184600,5086635550,39000,39000,39000,39000,0
20231201,184500,5086635550,39000,39000,39000,39000,0
20231201,184400,5086635550,39000,39000,39000,39000,0
20231201,184300,5086635550,39000,39000,39000,39000,0
20231201,184200,5086635550,39000,39000,39000,39000,0
20231201,184100,5086635550,39000,39000,39000,39000,0
20231201,184000,5086635550,39000,39000,39000,39000,0
20231201,183900,5086635550,39000,39000,39000,39000,0
20231201,183800,5086635550,39000,39000,39000,39000,0
20231201,183700,5086635550,39000,39000,39000,39000,0
20231201,183600,5086635550,39000,39000,39000,39000,0
20231201,183500,5086635550,39000,39000,39000,39000,0
20231201,183400,5086635550,39000,39000,39000,39000,0
20231201,183300,5086635550,39000,39000,39000,39000,0
20231201,183200,5086635550,39000,39000,39000,39000,0
20231201,183100,5086635550,39000,39000,39000,39000,0
20231201,183000,5086635550,39000,39000,39000,39000,0
20231201,182900,5086635550,39000,39000,39000,39000,0
20231201,182800,5086635550,39000,39000,39000,39000,0
20231201,182700,5086635550,39000,39000,39000,39000,0
20231201,182600,5086635550,39000,39000,39000,39000,0
20231201,182500,5086635550,39000,39000,39000,39000,0
20231201,182400,5086635550,39000,39000,39000,39000,0
20231201,182300,5086635550,39000,39000,39000,39000,0
20231201,182200,5086635550,39000,39000,39000,39000,0
20231201,182100,5086635550,39000,39000,39000,39000,0
20231201,182000,5086635550,39000,39000,39000,39000,0
20231201,181900,5086635550,39000,39000,39000,39000,2030
20231201,181800,5086635550,39000,39000,39000,39000,0
20231201,181700,5086635550,39000,39000,39000,39000,0
20231201,181600,5086635550,39000,39000,39000,39000,0
20231201,181500,5086635550,39000,39000,39000,39000,0
20231201,181400,5086635550,39000,39000,39000,39000,0
20231201,181300,5086635550,39000,39000,39000,39000,0
20231201,181200,5086635550,39000,39000,39000,39000,0
20231201,181100,5086635550,39000,39000,39000,39000,0
20231201,181000,5086635550,39000,39000,39000,39000,0
20231201,180900,5086635550,39000,39000,39000,39000,0
20231201,180800,5086635550,39000,39000,39000,39000,0
20231201,180700,5086635550,39000,39000,39000,39000,0
20231201,180600,5086635550,39000,39000,39000,39000,0
20231201,180500,5086635550,39000,39000,39000,39000,0
20231201,180400,5086635550,39000,39000,39000,39000,0
20231201,180300,5086635550,39000,39000,39000,39000,0
20231201,180200,5086635550,39000,39000,39000,39000,0
20231201,180100,5086635550,39000,39000,39000,39000,0
20231201,180000,5086635550,39000,39000,39000,39000,0
20231201,175900,5086635550,39000,39000,39000,39000,0
20231201,175800,5086635550,39000,39000,39000,39000,0
20231201,175700,5086635550,39000,39000,39000,39000,0
20231201,175600,5086635550,39000,39000,39000,39000,0
20231201,175500,5086635550,39000,39000,39000,39000,0
20231201,175400,5086635550,39000,39000,39000,39000,0
20231201,175300,5086635550,39000,39000,39000,39000,0
20231201,175200,5086635550,39000,39000,39000,39000,0
20231201,175100,5086635550,39000,39000,39000,39000,0
20231201,175000,5086635550,39000,39000,39000,39000,0
20231201,174900,5086635550,39000,39000,39000,39000,2030
20231201,174800,5086635550,39000,39000,39000,39000,0
20231201,174700,5086635550,39000,39000,39000,39000,0
20231201,174600,5086635550,39000,39000,39000,39000,0
20231201,174500,5086635550,39000,39000,39000,39000,0
20231201,174400,5086635550,39000,39000,39000,39000,0
20231201,174300,5086635550,39000,39000,39000,39000,0
20231201,174200,5086635550,39000,39000,39000,39000,0
20231201,174100,5086635550,39000,39000,39000,39000,0
20231201,174000,5086635550,39000,39000,39000,39000,0
20231201,173900,5086635550,39000,39000,39000,39000,0
20231201,173800,5086635550,39000,39000,39000,39000,0
20231201,173700,5086635550,39000,39000,39000,39000,0
20231201,173600,5086635550,39000,39000,39000,39000,0
20231201,173500,5086635550,39000,39000,39000,39000,0
20231201,173400,5086635550,39000,39000,39000,39000,0
20231201,173300,5086635550,39000,39000,39000,39000,0
20231201,173200,5086635550,39000,39000,39000,39000,0
20231201,173100,5086635550,39000,39000,39000,39000,0
20231201,173000,5086635550,39000,39000,39000,39000,0
20231201,172900,5086635550,39000,39000,39000,39000,0
20231201,172800,5086635550,39000,39000,39000,39000,0
20231201,172700,5086635550,39000,39000,39000,39000,0
20231201,172600,5086635550,39000,39000,39000,39000,0
20231201,172500,5086635550,39000,39000,39000,39000,0
20231201,172400,5086635550,39000,39000,39000,39000,0
20231201,172300,5086635550,39000,39000,39000,39000,0
20231201,172200,5086635550,39000,39000,39000,39000,0
20231201,172100,5086635550,39000,39000,39000,39000,0
20231201,172000,5086635550,39000,39000,39000,39000,0
20231201,171900,5086635550,39000,39000,39000,39000,2030
20231201,171800,5086635550,39000,39000,39000,39000,0
20231201,171700,5086635550,39000,39000,39000,39000,0
20231201,171600,5086635550,39000,39000,39000,39000,0
20231201,171500,5086635550,39000,39000,39000,39000,0
20231201,171400,5086635550,39000,39000,39000,39000,0
20231201,171300,5086635550,39000,39000,39000,39000,0
20231201,171200,5086635550,39000,39000,39000,39000,0
20231201,171100,5086635550,39000,39000,39000,39000,0
20231201,171000,5086635550,39000,39000,39000,39000,0
20231201,170900,5086635550,39000,39000,39000,39000,0
20231201,170800,5086635550,39000,39000,39000,39000,0
20231201,170700,5086635550,39000,39000,39000,39000,0
20231201,170600,5086635550,39000,39000,39000,39000,0
20231201,170500,5086635550,39000,39000,39000,39000,0
20231201,170400,5086635550,39000,39000,39000,39000,0
20231201,170300,5086635550,39000,39000,39000,39000,0
20231201,170200,5086635550,39000,39000,39000,39000,0
20231201,170100,5086635550,39000,39000,39000,39000,0
20231201,170000,5086635550,39000,39000,39000,39000,0
20231201,165900,5086635550,39000,39000,39000,39000,0
20231201,165800,5086635550,39000,39000,39000,39000,0
20231201,165700,5086635550,39000,39000,39000,39000,0
20231201,165600,5086635550,39000,39000,39000,39000,0
20231201,165500,5086635550,39000,39000,39000,39000,0
20231201,165400,5086635550,39000,39000,39000,39000,0
20231201,165300,5086635550,39000,39000,39000,39000,0
20231201,165200,5086635550,39000,39000,39000,39000,0
20231201,165100,5086635550,39000,39000,39000,39000,0
20231201,165000,5086635550,39000,39000,39000,39000,0
20231201,164900,5086635550,39000,39000,39000,39000,2030
20231201,164800,5086635550,39000,39000,39000,39000,0
20231201,164700,5086635550,39000,39000,39000,39000,0
20231201,164600,5086635550,39000,39000,39000,39000,0
20231201,164500,5086635550,39000,39000,39000,39000,0
20231201,164400,5086635550,39000,39000,39000,39000,0
20231201,164300,5086635550,39000,39000,39000,39000,0
20231201,164200,5086635550,39000,39000,39000,39000,0
20231201,164100,5086635550,39000,39000,39000,39000,0
20231201,164000,5086635550,39000,39000,39000,39000,0
20231201,163900,5086635550,39000,39000,39000,39000,0
20231201,163800,5086635550,39000,39000,39000,39000,0
20231201,163700,5086635550,39000,39000,39000,39000,0
20231201,163600,5086635550,39000,39000,39000,39000,0
20231201,163500,5086635550,39000,39000,39000,39000,0
20231201,163400,5086635550,39000,39000,39000,39000,0
20231201,163300,5086635550,39000,39000,39000,39000,0
20231201,163200,5086635550,39000,39000,39000,39000,0
20231201,163100,5086635550,39000,39000,39000,39000,0
20231201,163000,5086635550,39000,39000,39000,39000,0
20231201,162900,5086635550,39000,39000,39000,39000,0
20231201,162800,5086635550,39000,39000,39000,39000,0
20231201,162700,5086635550,39000,39000,39000,39000,0
20231201,162600,5086635550,39000,39000,39000,39000,0
20231201,162500,5086635550,39000,39000,39000,39000,0
20231201,162400,5086635550,39000,39000,39000,39000,0
20231201,162300,5086635550,39000,39000,39000,39000,0
20231201,162200,5086635550,39000,39000,39000,39000,0
20231201,162100,5086635550,39000,39000,39000,39000,0
20231201,162000,5086635550,39000,39000,39000,39000,0
20231201,161900,5086635550,39000,39000,39000,39000,2030
20231201,161800,5086635550,39000,39000,39000,39000,0
20231201,161700,5086635550,39000,39000,39000,39000,0
20231201,161600,5086635550,39000,39000,39000,39000,0
20231201,161500,5086635550,39000,39000,39000,39000,0
20231201,161400,5086635550,39000,39000,39000,39000,0
20231201,161300,5086635550,39000,39000,39000,39000,0
20231201,161200,5086635550,39000,39000,39000,39000,0
20231201,161100,5086635550,39000,39000,39000,39000,0
20231201,161000,5086635550,39000,39000,39000,39000,0
20231201,160900,5086635550,39000,39000,39000,39000,0
20231201,160800,5086635550,39000,39000,39000,39000,0
20231201,160700,5086635550,39000,39000,39000,39000,0
20231201,160600,5086635550,39000,39000,39000,39000,0
20231201,160500,5086635550,39000,39000,39000,39000,0
20231201,160400,5086635550,39000,39000,39000,39000,0
20231201,160300,5086635550,39000,39000,39000,39000,0
20231201,160200,5086635550,39000,39000,39000,39000,0
20231201,160100,5086635550,39000,39000,39000,39000,0
20231201,160000,5086635550,39000,39000,39000,39000,0
20231201,155900,5086635550,39000,39000,39000,39000,0
20231201,155800,5086635550,39000,39000,39000,39000,0
20231201,155700,5086635550,39000,39000,39000,39000,0
20231201,155600,5086635550,39000,39000,39000,39000,0
20231201,155500,5086635550,39000,39000,39000,39000,0
20231201,155400,5086635550,39000,39000,39000,39000,0
20231201,155300,5086635550,39000,39000,39000,39000,0
20231201,155200,5086635550,39000,39000,39000,39000,0
20231201,155100,5086635550,39000,39000,39000,39000,0
20231201,155000,5086635550,39000,39000,39000,39000,0
20231201,154900,5086635550,39000,39000,39000,39000,2030
20231201,154800,5086635550,39000,39000,39000,39000,0
20231201,154700,5086635550,39000,39000,39000,39000,0
20231201,154600,5086635550,39000,39000,39000,39000,0
20231201,154500,5086635550,39000,39000,39000,39000,0
20231201,154400,5086635550,39000,39000,39000,39000,0
20231201,154300,5086635550,39000,39000,39000,39000,0
20231201,154200,5086635550,39000,39000,39000,39000,0
20231201,154100,5086635550,39000,39000,39000,39000,0
20231201,154000,5086635550,39000,39000,39000,39000,0
20231201,153900,5086635550,39000,39000,39000,39000,0
20231201,153800,5086635550,39000,39000,39000,39000,0
20231201,153700,5086635550,39000,39000,39000,39000,0
20231201,153600,5086635550,39000,39000,39000,39000,0
20231201,153500,5086635550,39000,39000,39000,39000,0
20231201,153400,5086635550,39000,39000,39000,39000,0
20231201,153300,5086635550,39000,39000,39000,39000,0
20231201,153200,5086635550,39000,39000,39000,39000,0
20231201,153100,5086635550,39000,39000,39000,39000,0
20231201,153000,5086635550,39000,39000,39000,39000,2030
20231201,152900,5007465550,39100,39100,39100,39100,0
20231201,152800,5007465550,39100,39100,39100,39100,0
20231201,152700,5007465550,39100,39100,39100,39100,0
20231201,152600,5007465550,39100,39100,39100,39100,0
20231201,152500,5007465550,39100,39100,39100,39100,0
20231201,152400,5007465550,39100,39100,39100,39100,0
20231201,152300,5007465550,39100,39100,39100,39100,0
20231201,152200,5007465550,39100,39100,39100,39100,0
20231201,152100,5007465550,39100,39100,39100,39100,0
20231201,152000,5007465550,39100,39100,39100,39100,0
20231201,151900,5007465550,39100,39050,39150,39050,318
20231201,151800,4995032700,39050,39100,39100,39050,177
20231201,151700,4988115000,39050,39100,39150,39000,1168
20231201,151600,4942490600,39100,39050,39100,39050,618
20231201,151500,4918331400,39100,39050,39100,39050,110
20231201,151400,4914030450,39100,39100,39100,39050,89
20231201,151300,4910552250,39050,39050,39050,39050,196
20231201,151200,4902898450,39050,39050,39100,39050,97
20231201,151100,4899109950,39050,39050,39050,39000,134
20231201,151000,4893877500,39050,39050,39100,39050,845
20231201,150900,4860880150,39050,39100,39100,39050,134
20231201,150800,4855646450,39050,39050,39100,39050,200
20231201,150700,4847830050,39050,39050,39050,39050,45
20231201,150600,4846072800,39050,39100,39100,39050,25
20231201,150500,4845095350,39100,39100,39100,39100,109
20231201,150400,4840833450,39100,39150,39150,39100,24
20231201,150300,4839894350,39150,39100,39150,39100,412
20231201,150200,4823776600,39050,39050,39050,39050,69
20231201,150100,4821082150,39050,39050,39050,39050,55
20231201,150000,4818934400,39000,39050,39100,39000,227
20231201,145900,4810076550,39050,39050,39050,39050,4
20231201,145800,4809920350,39050,39050,39100,39050,323
20231201,145700,4797306100,39050,39100,39100,39050,236
20231201,145600,4788088800,39100,39100,39100,39100,23
20231201,145500,4787189500,39100,39100,39100,39100,230
20231201,145400,4778196500,39100,39100,39100,39050,55
20231201,145300,4776048000,39100,39100,39100,39050,23
20231201,145200,4775148750,39100,39050,39100,39050,22
20231201,145100,4774289150,39050,39100,39100,39050,100
20231201,145000,4770380500,39100,39100,39100,39100,159
20231201,144900,4764163600,39050,39050,39100,39050,158
20231201,144800,4757993600,39050,39100,39100,39050,255
20231201,144700,4748030850,39100,39100,39100,39100,17
20231201,144600,4747366150,39100,39100,39100,39050,83
20231201,144500,4744120900,39050,39100,39100,39050,51
20231201,144400,4742127450,39100,39100,39100,39100,193
20231201,144300,4734581150,39100,39100,39100,39050,684
20231201,144200,4707843250,39100,39100,39100,39100,84
20231201,144100,4704558850,39100,39100,39100,39100,4
20231201,144000,4704402450,39000,39050,39050,39000,132
20231201,143900,4699253450,39050,39050,39050,39050,5
20231201,143800,4699058200,39000,39050,39050,39000,108
20231201,143700,4694842750,39050,39050,39050,39050,13
20231201,143600,4694335100,39050,39050,39050,39050,204
20231201,143500,4686368900,39050,39050,39050,39050,132
20231201,143400,4681214300,39050,39000,39050,39000,214
20231201,143300,4672868250,39000,39000,39050,39000,67
20231201,143200,4670252300,39000,39000,39000,39000,52
20231201,143100,4668224300,39000,39000,39000,39000,2
20231201,143000,4668146300,39000,39000,39000,39000,74
20231201,142900,4665260300,39000,39000,39000,39000,75
20231201,142800,4662335300,39000,39000,39000,39000,30
20231201,142700,4661165300,38950,39000,39000,38950,306
20231201,142600,4649231700,39000,39000,39000,39000,87
20231201,142500,4645838700,39000,39000,39000,38950,128
20231201,142400,4640846750,39000,39000,39000,39000,0
20231201,142300,4640846750,39000,39000,39000,39000,17
20231201,142200,4640183750,39000,39000,39000,39000,116
20231201,142100,4635659750,39000,39000,39000,39000,71
20231201,142000,4632890750,38950,39000,39000,38950,8
20231201,141900,4632579000,38950,39000,39000,38950,20
20231201,141800,4631799850,39000,38950,39000,38950,104
20231201,141700,4627744600,39000,38950,39000,38950,188
20231201,141600,4620420900,38950,38950,38950,38950,20
20231201,141500,4619641900,38950,39000,39000,38950,62
20231201,141400,4617226950,39000,39000,39000,39000,55
20231201,141300,4615081950,39000,39000,39000,38950,129
20231201,141200,4610056950,38950,39000,39000,38950,56
20231201,141100,4607875500,39000,39000,39000,39000,6
20231201,141000,4607641500,39000,39000,39000,39000,8
20231201,140900,4607329500,39000,39000,39000,39000,8
20231201,140800,4607017500,38950,38950,38950,38950,586
20231201,140700,4584192800,38950,38950,38950,38950,182
20231201,140600,4577103900,38950,39000,39000,38950,37
20231201,140500,4575661100,39000,39000,39000,38950,144
20231201,140400,4570050400,39000,39000,39000,39000,105
20231201,140300,4565955400,39000,39000,39000,38950,326
20231201,140200,4553250800,39000,39000,39000,38950,17
20231201,140100,4552588000,38950,39000,39000,38950,51
20231201,140000,4550599050,39000,39000,39000,39000,41
20231201,135900,4549000050,39000,39000,39000,39000,501
20231201,135800,4529461050,39000,38950,39000,38950,100
20231201,135700,4525563950,39000,39000,39000,38950,65
20231201,135600,4523030450,38950,38950,38950,38900,100
20231201,135500,4519135950,38950,38950,38950,38950,142
20231201,135400,4513605050,38950,38950,38950,38950,548
20231201,135300,4492260450,38950,38950,38950,38950,2
20231201,135200,4492182550,38900,38950,38950,38900,199
20231201,135100,4484441150,38950,38950,38950,38900,43
20231201,135000,4482767850,38950,38950,38950,38900,69
20231201,134900,4480081300,38950,38950,39000,38950,231
20231201,134800,4471083800,38950,38950,39000,38950,7
20231201,134700,4470811100,39000,38950,39000,38950,44
20231201,134600,4469096700,39000,38950,39000,38950,605
20231201,134500,4445531850,39000,39000,39000,39000,114
20231201,134400,4441085850,38950,39000,39000,38950,117
20231201,134300,4436528400,39000,39000,39000,39000,1
20231201,134200,4436489400,39000,39000,39000,39000,60
20231201,134100,4434149400,39000,39000,39000,39000,116
20231201,134000,4429625400,39000,39000,39000,39000,5
20231201,133900,4429430400,39000,38950,39000,38950,1265
20231201,133800,4380136450,38950,39000,39000,38950,564
20231201,133700,4358167950,38950,39000,39000,38950,95
20231201,133600,4354466500,39000,38950,39000,38950,109
20231201,133500,4350220400,38950,38950,39000,38950,328
20231201,133400,4337436950,39000,39050,39050,38950,2782
20231201,133300,4228936050,39050,39050,39050,39050,5
20231201,133200,4228740800,39050,39050,39050,39000,149
20231201,133100,4222923550,39050,39000,39050,39000,156
20231201,133000,4216838850,39050,39050,39050,39050,1271
20231201,132900,4167206300,39050,39100,39100,39050,160
20231201,132800,4160957800,39100,39050,39100,39050,35
20231201,132700,4159589850,39050,39050,39100,39050,35
20231201,132600,4158222650,39050,39050,39050,39050,210
20231201,132500,4150022150,39050,39100,39100,39050,120
20231201,132400,4145335150,39100,39100,39100,39100,1
20231201,132300,4145296050,39100,39100,39100,39100,23
20231201,132200,4144396750,39100,39150,39150,39100,612
20231201,132100,4120466600,39100,39150,39150,39100,279
20231201,132000,4109556900,39100,39100,39100,39100,26
20231201,131900,4108540300,39150,39100,39150,39100,11
20231201,131800,4108109700,39100,39100,39100,39100,38
20231201,131700,4106623900,39100,39100,39100,39100,9
20231201,131600,4106272000,39100,39150,39150,39100,45
20231201,131500,4104512400,39150,39100,39150,39100,11
20231201,131400,4104082250,39100,39100,39100,39100,57
20231201,131300,4101853550,39150,39150,39150,39150,8
20231201,131200,4101540350,39150,39150,39150,39150,34
20231201,131100,4100209250,39150,39100,39150,39100,28
20231201,131000,4099113550,39150,39100,39150,39100,9
20231201,130900,4098761400,39150,39100,39150,39100,2
20231201,130800,4098683150,39100,39100,39100,39100,144
20231201,130700,4093052750,39050,39100,39100,39050,143
20231201,130600,4087465550,39100,39150,39150,39100,2
20231201,130500,4087387300,39150,39100,39150,39100,15
20231201,130400,4086800350,39100,39100,39100,39100,94
20231201,130300,4083124950,39100,39150,39150,39100,16
20231201,130200,4082498600,39150,39150,39150,39100,11
20231201,130100,4082068100,39150,39100,39150,39100,126
20231201,130000,4077141200,39150,39100,39150,39100,26
20231201,125900,4076124550,39100,39100,39150,39100,42
20231201,125800,4074482300,39050,39050,39050,39050,0
20231201,125700,4074482300,39050,39050,39050,39050,100
20231201,125600,4070577300,39050,39100,39100,39050,115
20231201,125500,4066083200,39150,39150,39150,39150,0
20231201,125400,4066083200,39150,39100,39150,39100,31
20231201,125300,4064869650,39100,39100,39100,39100,13
20231201,125200,4064361350,39100,39150,39150,39100,348
20231201,125100,4050752200,39100,39100,39100,39100,77
20231201,125000,4047741500,39100,39100,39100,39100,0
20231201,124900,4047741500,39100,39100,39100,39100,110
20231201,124800,4043440500,39100,39150,39150,39100,367
20231201,124700,4029084350,39150,39150,39150,39150,11
20231201,124600,4028653700,39150,39100,39150,39100,103
20231201,124500,4024622750,39150,39150,39150,39150,7
20231201,124400,4024348700,39150,39100,39150,39100,27
20231201,124300,4023292700,39150,39150,39150,39150,2
20231201,124200,4023214400,39150,39100,39150,39100,46
20231201,124100,4021415750,39100,39100,39100,39100,104
20231201,124000,4017349350,39150,39100,39150,39100,6
20231201,123900,4017114700,39100,39100,39100,39100,127
20231201,123800,4012149000,39100,39150,39150,39100,398
20231201,123700,3996586600,39150,39100,39150,39100,302
20231201,123600,3984778050,39100,39100,39100,39100,108
20231201,123500,3980555250,39150,39150,39150,39150,18
20231201,123400,3979850550,39150,39150,39150,39150,51
20231201,123300,3977853900,39150,39150,39150,39100,94
20231201,123200,3974177850,39100,39150,39150,39100,83
20231201,123100,3970932150,39150,39150,39150,39100,13
20231201,123000,3970423700,39150,39150,39150,39150,41
20231201,122900,3968818550,39100,39100,39100,39100,25
20231201,122800,3967841050,39100,39100,39100,39100,55
20231201,122700,3965690550,39100,39100,39100,39100,23
20231201,122600,3964791250,39100,39100,39100,39100,1
20231201,122500,3964752150,39100,39150,39150,39100,62
20231201,122400,3962327350,39150,39100,39150,39100,54
20231201,122300,3960215850,39100,39100,39100,39100,32
20231201,122200,3958964650,39100,39100,39100,39100,4
20231201,122100,3958808250,39100,39100,39100,39100,6
20231201,122000,3958573650,39100,39100,39100,39100,12
20231201,121900,3958104450,39100,39100,39100,39100,518
20231201,121800,3937850650,39100,39100,39150,39100,45
20231201,121700,3936091100,39100,39150,39150,39050,17
20231201,121600,3935426900,39050,39050,39050,39050,12
20231201,121500,3934958300,39200,39150,39200,39050,174
20231201,121400,3928156700,39150,39150,39200,39150,51
20231201,121300,3926158300,39150,39100,39150,39100,32
20231201,121200,3924906850,39100,39150,39150,39100,221
20231201,121100,3916265500,39150,39150,39150,39150,2
20231201,121000,3916187200,39150,39150,39150,39150,70
20231201,120900,3913446700,39150,39150,39150,39150,53
20231201,120800,3911371750,39150,39150,39150,39150,12
20231201,120700,3910901950,39150,39200,39200,39150,57
20231201,120600,3908667750,39200,39200,39200,39200,1
20231201,120500,3908628550,39200,39150,39200,39150,14
20231201,120400,3908080000,39200,39100,39200,39100,288
20231201,120300,3896790600,39150,39100,39150,39100,70
20231201,120200,3894050600,39100,39050,39100,39050,21
20231201,120100,3893230150,39050,39050,39050,39050,99
20231201,120000,3889364200,39050,39050,39050,39050,24
20231201,115900,3888427000,39150,39100,39150,39000,8762
20231201,115800,3546529250,39200,39150,39200,39100,49
20231201,115700,3544612200,39150,39150,39150,39150,16
20231201,115600,3543985800,39150,39100,39150,39100,5
20231201,115500,3543790150,39150,39200,39200,39150,46
20231201,115400,3541989200,39200,39200,39200,39150,48
20231201,115300,3540107750,39150,39200,39200,39150,72
20231201,115200,3537287100,39200,39200,39200,39200,14
20231201,115100,3536738300,39200,39100,39200,39100,48
20231201,115000,3534860700,39100,39100,39100,39100,0
20231201,114900,3534860700,39100,39100,39100,39100,3
20231201,114800,3534743400,39200,39150,39200,39050,1725
20231201,114700,3467349950,39150,39150,39150,39100,86
20231201,114600,3463985550,39150,39150,39150,39150,13
20231201,114500,3463476600,39150,39150,39150,39150,9
20231201,114400,3463124250,39150,39150,39150,39150,0
20231201,114300,3463124250,39150,39100,39150,39100,40
20231201,114200,3461559250,39100,39100,39100,39100,33
20231201,114100,3460268950,39100,39050,39100,39050,59
20231201,114000,3457964850,39100,39100,39100,39100,71
20231201,113900,3455188750,39100,39100,39100,39050,315
20231201,113800,3442875300,39050,39100,39100,39050,70
20231201,113700,3440141500,39100,39050,39100,39050,575
20231201,113600,3417682400,39100,39100,39100,39050,126
20231201,113500,3412761900,39100,39100,39100,39050,24
20231201,113400,3411823550,39100,39100,39100,39100,34
20231201,113300,3410494150,39100,39100,39150,39100,255
20231201,113200,3400523550,39100,39150,39150,39100,33
20231201,113100,3399232250,39100,39100,39100,39100,1032
20231201,113000,3358881050,39100,39100,39150,39100,506
20231201,112900,3339096400,39100,39150,39150,39100,272
20231201,112800,3328459850,39150,39250,39250,39100,3592
20231201,112700,3187749150,39250,39200,39250,39200,256
20231201,112600,3177702350,39250,39250,39250,39250,35
20231201,112500,3176328600,39250,39250,39250,39250,165
20231201,112400,3169852350,39250,39350,39350,39200,34
20231201,112300,3168518750,39350,39250,39350,39200,260
20231201,112200,3158324000,39250,39200,39250,39200,381
20231201,112100,3143383750,39250,39250,39250,39250,22
20231201,112000,3142520250,39250,39250,39250,39200,108
20231201,111900,3138285000,39200,39250,39250,39200,433
20231201,111800,3121310500,39300,39200,39300,39200,77
20231201,111700,3118289700,39200,39250,39250,39200,434
20231201,111600,3101271300,39250,39300,39300,39250,123
20231201,111500,3096443300,39300,39200,39300,39200,84
20231201,111400,3093150400,39200,39250,39250,39200,1476
20231201,111300,3035227150,39300,39300,39300,39250,1205
20231201,111200,2987891850,39300,39300,39300,39300,57
20231201,111100,2985651750,39300,39300,39350,39300,180
20231201,111000,2978577400,39300,39300,39300,39300,129
20231201,110900,2973507700,39350,39300,39350,39300,61
20231201,110800,2971110350,39350,39300,39350,39300,64
20231201,110700,2968595000,39300,39300,39300,39300,468
20231201,110600,2950202600,39300,39350,39350,39300,26
20231201,110500,2949179800,39350,39300,39350,39300,11
20231201,110400,2948747450,39300,39300,39300,39300,13
20231201,110300,2948236550,39400,39400,39400,39250,312
20231201,110200,2935984400,39300,39350,39400,39300,454
20231201,110100,2918133900,39400,39350,39400,39350,51
20231201,110000,2916127000,39400,39350,39400,39350,34
20231201,105900,2914788850,39400,39400,39400,39350,78
20231201,105800,2911719300,39400,39350,39400,39350,52
20231201,105700,2909672850,39350,39400,39400,39350,58
20231201,105600,2907390150,39400,39400,39400,39400,29
20231201,105500,2906247550,39350,39300,39400,39300,307
20231201,105400,2894167450,39300,39300,39300,39300,24
20231201,105300,2893224250,39300,39300,39300,39300,2
20231201,105200,2893145650,39300,39300,39300,39300,12
20231201,105100,2892674050,39300,39300,39350,39300,15
20231201,105000,2892084250,39250,39350,39350,39250,213
20231201,104900,2883721000,39350,39250,39350,39250,399
20231201,104800,2868045750,39300,39250,39350,39250,73
20231201,104700,2865176900,39350,39250,39350,39250,128
20231201,104600,2860152800,39250,39400,39400,39250,35
20231201,104500,2858776700,39400,39250,39400,39250,1239
20231201,104400,2810041450,39300,39300,39300,39250,203
20231201,104300,2802068450,39250,39250,39250,39250,17
20231201,104200,2801401200,39300,39300,39300,39300,94
20231201,104100,2797707000,39300,39300,39300,39250,318
20231201,104000,2785224850,39300,39250,39300,39250,112
20231201,103900,2780826350,39250,39250,39300,39250,106
20231201,103800,2776665600,39250,39250,39250,39200,437
20231201,103700,2759515000,39250,39300,39300,39250,641
20231201,103600,2734355650,39300,39350,39350,39250,2828
20231201,103500,2623235450,39350,39400,39400,39350,848
20231201,103400,2589866400,39350,39400,39400,39350,506
20231201,103300,2569950350,39350,39350,39400,39350,311
20231201,103200,2557712450,39350,39400,39400,39350,301
20231201,103100,2545863350,39400,39450,39450,39400,2223
20231201,103000,2458236300,39450,39450,39450,39400,451
20231201,102900,2440449650,39450,39450,39450,39450,139
20231201,102800,2434966100,39450,39500,39500,39450,74
20231201,102700,2432046450,39450,39450,39450,39450,20
20231201,102600,2431257450,39450,39450,39500,39450,73
20231201,102500,2428377500,39450,39450,39450,39450,21
20231201,102400,2427549050,39400,39450,39450,39400,226
20231201,102300,2418644300,39400,39400,39450,39400,1847
20231201,102200,2345872250,39450,39450,39450,39450,1023
20231201,102100,2305514900,39400,39450,39450,39400,127
20231201,102000,2300508250,39400,39450,39500,39400,284
20231201,101900,2289318150,39500,39450,39500,39450,365
20231201,101800,2274918850,39500,39500,39500,39450,784
20231201,101700,2243989850,39500,39500,39600,39500,53
20231201,101600,2241895350,39500,39500,39500,39500,36
20231201,101500,2240473350,39500,39500,39500,39450,263
20231201,101400,2230086350,39500,39500,39500,39450,270
20231201,101300,2219430700,39450,39500,39500,39450,308
20231201,101200,2207271800,39500,39600,39600,39500,1788
20231201,101100,2136614000,39600,39600,39600,39600,163
20231201,101000,2130159200,39600,39500,39600,39500,239
20231201,100900,2120715150,39550,39550,39600,39550,87
20231201,100800,2117273800,39550,39600,39600,39550,216
20231201,100700,2108724500,39600,39600,39600,39600,92
20231201,100600,2105081300,39550,39600,39600,39550,291
20231201,100500,2093564650,39600,39600,39600,39550,115
20231201,100400,2089013150,39600,39550,39600,39550,131
20231201,100300,2083831550,39550,39500,39550,39500,255
20231201,100200,2073754400,39550,39500,39550,39450,127
20231201,100100,2068737650,39500,39500,39500,39450,51
20231201,100000,2066723850,39500,39450,39500,39450,69
20231201,095900,2064000400,39500,39500,39500,39450,324
20231201,095800,2051203500,39500,39450,39500,39450,246
20231201,095700,2041498150,39500,39500,39500,39500,150
20231201,095600,2035573150,39500,39500,39500,39500,40
20231201,095500,2033993150,39500,39500,39500,39500,32
20231201,095400,2032729150,39600,39550,39600,39450,479
20231201,095300,2013814450,39550,39600,39600,39550,51
20231201,095200,2011795050,39550,39500,39550,39450,427
20231201,095100,1994914000,39500,39550,39550,39450,39
20231201,095000,1993373000,39500,39500,39550,39500,84
20231201,094900,1990054700,39550,39450,39600,39450,123
20231201,094800,1985185100,39450,39650,39650,39450,808
20231201,094700,1953293600,39650,39600,39650,39600,306
20231201,094600,1941175650,39600,39650,39650,39600,93
20231201,094500,1937490850,39650,39600,39650,39500,208
20231201,094400,1929261250,39500,39650,39650,39500,29
20231201,094300,1928112000,39650,39550,39650,39450,116
20231201,094200,1923527600,39600,39700,39800,39600,247
20231201,094100,1913727700,39700,39600,39700,39600,12
20231201,094000,1913251650,39650,39400,39650,39400,1566
20231201,093900,1851308200,39400,39450,39450,39400,221
20231201,093800,1842590100,39400,39450,39500,39400,3333
20231201,093700,1711160750,39500,39550,39600,39500,283
20231201,093600,1699978100,39600,39550,39600,39500,397
20231201,093500,1684267900,39550,39500,39600,39500,292
20231201,093400,1672727800,39550,39550,39550,39500,357
20231201,093300,1658625350,39550,39600,39600,39500,58
20231201,093200,1656329250,39600,39600,39600,39500,106
20231201,093100,1652137650,39600,39500,39650,39450,521
20231201,093000,1631557350,39500,39450,39500,39450,682
20231201,092900,1604632950,39450,39500,39500,39450,234
20231201,092800,1595400250,39500,39550,39600,39500,915
20231201,092700,1559241550,39550,39650,39700,39550,241
20231201,092600,1549697800,39650,39650,39700,39500,559
20231201,092500,1527549150,39500,39500,39650,39450,1016
20231201,092400,1487422150,39500,39650,39700,39500,927
20231201,092300,1450783500,39500,39700,39700,39500,679
20231201,092200,1423907800,39700,39650,39700,39550,687
20231201,092100,1396669850,39550,39500,39650,39500,221
20231201,092000,1387919650,39600,39550,39600,39450,684
20231201,091900,1360861150,39500,39500,39550,39450,585
20231201,091800,1337761550,39500,39500,39500,39450,759
20231201,091700,1307802450,39500,39550,39600,39450,952
20231201,091600,1270192350,39550,39600,39750,39550,393
20231201,091500,1254642650,39750,39500,39750,39500,361
20231201,091400,1240364850,39500,39550,39550,39500,584
20231201,091300,1217293650,39550,39500,39550,39450,585
20231201,091200,1194176700,39500,39500,39600,39400,2139
20231201,091100,1109781300,39500,39450,39650,39400,577
20231201,091000,1087011850,39450,39500,39500,39400,2458
20231201,090900,990100100,39450,39650,39650,39400,3048
20231201,090800,869588700,39650,39750,39800,39600,6624
20231201,090700,606796950,39750,39850,40000,39750,1457
20231201,090600,548800900,39800,40050,40050,39800,246
20231201,090500,539001400,40050,40000,40050,39700,1394
20231201,090400,483403450,39700,39800,40000,39600,1866
20231201,090300,409272950,39800,39900,40050,39750,3068
20231201,090200,287093600,39850,40100,40100,39800,2763
20231201,090100,176694550,40150,40350,40350,40150,3164
20231201,090000,49205500,40400,40700,40700,40400,1190
Reference in New Issue Copy Permalink