ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033270/min/candle-20231213.csv

617 lines
32 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
20231213,191400,1040811900,24050,24050,24050,24050,225
20231213,191300,1040811900,24050,24050,24050,24050,0
20231213,191200,1040811900,24050,24050,24050,24050,0
20231213,191100,1040811900,24050,24050,24050,24050,0
20231213,191000,1040811900,24050,24050,24050,24050,0
20231213,190900,1040811900,24050,24050,24050,24050,0
20231213,190800,1040811900,24050,24050,24050,24050,0
20231213,190700,1040811900,24050,24050,24050,24050,0
20231213,190600,1040811900,24050,24050,24050,24050,0
20231213,190500,1040811900,24050,24050,24050,24050,0
20231213,190400,1040811900,24050,24050,24050,24050,0
20231213,190300,1040811900,24050,24050,24050,24050,0
20231213,190200,1040811900,24050,24050,24050,24050,0
20231213,190100,1040811900,24050,24050,24050,24050,0
20231213,190000,1040811900,24050,24050,24050,24050,0
20231213,185900,1040811900,24050,24050,24050,24050,0
20231213,185800,1040811900,24050,24050,24050,24050,0
20231213,185700,1040811900,24050,24050,24050,24050,0
20231213,185600,1040811900,24050,24050,24050,24050,0
20231213,185500,1040811900,24050,24050,24050,24050,0
20231213,185400,1040811900,24050,24050,24050,24050,0
20231213,185300,1040811900,24050,24050,24050,24050,0
20231213,185200,1040811900,24050,24050,24050,24050,0
20231213,185100,1040811900,24050,24050,24050,24050,0
20231213,185000,1040811900,24050,24050,24050,24050,0
20231213,184900,1040811900,24050,24050,24050,24050,0
20231213,184800,1040811900,24050,24050,24050,24050,0
20231213,184700,1040811900,24050,24050,24050,24050,0
20231213,184600,1040811900,24050,24050,24050,24050,0
20231213,184500,1040811900,24050,24050,24050,24050,0
20231213,184400,1040811900,24050,24050,24050,24050,225
20231213,184300,1040811900,24050,24050,24050,24050,0
20231213,184200,1040811900,24050,24050,24050,24050,0
20231213,184100,1040811900,24050,24050,24050,24050,0
20231213,184000,1040811900,24050,24050,24050,24050,0
20231213,183900,1040811900,24050,24050,24050,24050,0
20231213,183800,1040811900,24050,24050,24050,24050,0
20231213,183700,1040811900,24050,24050,24050,24050,0
20231213,183600,1040811900,24050,24050,24050,24050,0
20231213,183500,1040811900,24050,24050,24050,24050,0
20231213,183400,1040811900,24050,24050,24050,24050,0
20231213,183300,1040811900,24050,24050,24050,24050,0
20231213,183200,1040811900,24050,24050,24050,24050,0
20231213,183100,1040811900,24050,24050,24050,24050,0
20231213,183000,1040811900,24050,24050,24050,24050,0
20231213,182900,1040811900,24050,24050,24050,24050,0
20231213,182800,1040811900,24050,24050,24050,24050,0
20231213,182700,1040811900,24050,24050,24050,24050,0
20231213,182600,1040811900,24050,24050,24050,24050,0
20231213,182500,1040811900,24050,24050,24050,24050,0
20231213,182400,1040811900,24050,24050,24050,24050,0
20231213,182300,1040811900,24050,24050,24050,24050,0
20231213,182200,1040811900,24050,24050,24050,24050,0
20231213,182100,1040811900,24050,24050,24050,24050,0
20231213,182000,1040811900,24050,24050,24050,24050,0
20231213,181900,1040811900,24050,24050,24050,24050,0
20231213,181800,1040811900,24050,24050,24050,24050,0
20231213,181700,1040811900,24050,24050,24050,24050,0
20231213,181600,1040811900,24050,24050,24050,24050,0
20231213,181500,1040811900,24050,24050,24050,24050,0
20231213,181400,1040811900,24050,24050,24050,24050,225
20231213,181300,1040811900,24050,24050,24050,24050,0
20231213,181200,1040811900,24050,24050,24050,24050,0
20231213,181100,1040811900,24050,24050,24050,24050,0
20231213,181000,1040811900,24050,24050,24050,24050,0
20231213,180900,1040811900,24050,24050,24050,24050,0
20231213,180800,1040811900,24050,24050,24050,24050,0
20231213,180700,1040811900,24050,24050,24050,24050,0
20231213,180600,1040811900,24050,24050,24050,24050,0
20231213,180500,1040811900,24050,24050,24050,24050,0
20231213,180400,1040811900,24050,24050,24050,24050,0
20231213,180300,1040811900,24050,24050,24050,24050,0
20231213,180200,1040811900,24050,24050,24050,24050,0
20231213,180100,1040811900,24050,24050,24050,24050,0
20231213,180000,1040811900,24050,24050,24050,24050,0
20231213,175900,1040811900,24050,24050,24050,24050,0
20231213,175800,1040811900,24050,24050,24050,24050,0
20231213,175700,1040811900,24050,24050,24050,24050,0
20231213,175600,1040811900,24050,24050,24050,24050,0
20231213,175500,1040811900,24050,24050,24050,24050,0
20231213,175400,1040811900,24050,24050,24050,24050,0
20231213,175300,1040811900,24050,24050,24050,24050,0
20231213,175200,1040811900,24050,24050,24050,24050,0
20231213,175100,1040811900,24050,24050,24050,24050,0
20231213,175000,1040811900,24050,24050,24050,24050,0
20231213,174900,1040811900,24050,24050,24050,24050,0
20231213,174800,1040811900,24050,24050,24050,24050,0
20231213,174700,1040811900,24050,24050,24050,24050,0
20231213,174600,1040811900,24050,24050,24050,24050,0
20231213,174500,1040811900,24050,24050,24050,24050,0
20231213,174400,1040811900,24050,24050,24050,24050,225
20231213,174300,1040811900,24050,24050,24050,24050,0
20231213,174200,1040811900,24050,24050,24050,24050,0
20231213,174100,1040811900,24050,24050,24050,24050,0
20231213,174000,1040811900,24050,24050,24050,24050,0
20231213,173900,1040811900,24050,24050,24050,24050,0
20231213,173800,1040811900,24050,24050,24050,24050,0
20231213,173700,1040811900,24050,24050,24050,24050,0
20231213,173600,1040811900,24050,24050,24050,24050,0
20231213,173500,1040811900,24050,24050,24050,24050,0
20231213,173400,1040811900,24050,24050,24050,24050,0
20231213,173300,1040811900,24050,24050,24050,24050,0
20231213,173200,1040811900,24050,24050,24050,24050,0
20231213,173100,1040811900,24050,24050,24050,24050,0
20231213,173000,1040811900,24050,24050,24050,24050,0
20231213,172900,1040811900,24050,24050,24050,24050,0
20231213,172800,1040811900,24050,24050,24050,24050,0
20231213,172700,1040811900,24050,24050,24050,24050,0
20231213,172600,1040811900,24050,24050,24050,24050,0
20231213,172500,1040811900,24050,24050,24050,24050,0
20231213,172400,1040811900,24050,24050,24050,24050,0
20231213,172300,1040811900,24050,24050,24050,24050,0
20231213,172200,1040811900,24050,24050,24050,24050,0
20231213,172100,1040811900,24050,24050,24050,24050,0
20231213,172000,1040811900,24050,24050,24050,24050,0
20231213,171900,1040811900,24050,24050,24050,24050,0
20231213,171800,1040811900,24050,24050,24050,24050,0
20231213,171700,1040811900,24050,24050,24050,24050,0
20231213,171600,1040811900,24050,24050,24050,24050,0
20231213,171500,1040811900,24050,24050,24050,24050,0
20231213,171400,1040811900,24050,24050,24050,24050,225
20231213,171300,1040811900,24050,24050,24050,24050,0
20231213,171200,1040811900,24050,24050,24050,24050,0
20231213,171100,1040811900,24050,24050,24050,24050,0
20231213,171000,1040811900,24050,24050,24050,24050,0
20231213,170900,1040811900,24050,24050,24050,24050,0
20231213,170800,1040811900,24050,24050,24050,24050,0
20231213,170700,1040811900,24050,24050,24050,24050,0
20231213,170600,1040811900,24050,24050,24050,24050,0
20231213,170500,1040811900,24050,24050,24050,24050,0
20231213,170400,1040811900,24050,24050,24050,24050,0
20231213,170300,1040811900,24050,24050,24050,24050,0
20231213,170200,1040811900,24050,24050,24050,24050,0
20231213,170100,1040811900,24050,24050,24050,24050,0
20231213,170000,1040811900,24050,24050,24050,24050,0
20231213,165900,1040811900,24050,24050,24050,24050,0
20231213,165800,1040811900,24050,24050,24050,24050,0
20231213,165700,1040811900,24050,24050,24050,24050,0
20231213,165600,1040811900,24050,24050,24050,24050,0
20231213,165500,1040811900,24050,24050,24050,24050,0
20231213,165400,1040811900,24050,24050,24050,24050,0
20231213,165300,1040811900,24050,24050,24050,24050,0
20231213,165200,1040811900,24050,24050,24050,24050,0
20231213,165100,1040811900,24050,24050,24050,24050,0
20231213,165000,1040811900,24050,24050,24050,24050,0
20231213,164900,1040811900,24050,24050,24050,24050,0
20231213,164800,1040811900,24050,24050,24050,24050,0
20231213,164700,1040811900,24050,24050,24050,24050,0
20231213,164600,1040811900,24050,24050,24050,24050,0
20231213,164500,1040811900,24050,24050,24050,24050,0
20231213,164400,1040811900,24050,24050,24050,24050,225
20231213,164300,1040811900,24050,24050,24050,24050,0
20231213,164200,1040811900,24050,24050,24050,24050,0
20231213,164100,1040811900,24050,24050,24050,24050,0
20231213,164000,1040811900,24050,24050,24050,24050,0
20231213,163900,1040811900,24050,24050,24050,24050,0
20231213,163800,1040811900,24050,24050,24050,24050,0
20231213,163700,1040811900,24050,24050,24050,24050,0
20231213,163600,1040811900,24050,24050,24050,24050,0
20231213,163500,1040811900,24050,24050,24050,24050,0
20231213,163400,1040811900,24050,24050,24050,24050,0
20231213,163300,1040811900,24050,24050,24050,24050,0
20231213,163200,1040811900,24050,24050,24050,24050,0
20231213,163100,1040811900,24050,24050,24050,24050,0
20231213,163000,1040811900,24050,24050,24050,24050,0
20231213,162900,1040811900,24050,24050,24050,24050,0
20231213,162800,1040811900,24050,24050,24050,24050,0
20231213,162700,1040811900,24050,24050,24050,24050,0
20231213,162600,1040811900,24050,24050,24050,24050,0
20231213,162500,1040811900,24050,24050,24050,24050,0
20231213,162400,1040811900,24050,24050,24050,24050,0
20231213,162300,1040811900,24050,24050,24050,24050,0
20231213,162200,1040811900,24050,24050,24050,24050,0
20231213,162100,1040811900,24050,24050,24050,24050,0
20231213,162000,1040811900,24050,24050,24050,24050,0
20231213,161900,1040811900,24050,24050,24050,24050,0
20231213,161800,1040811900,24050,24050,24050,24050,0
20231213,161700,1040811900,24050,24050,24050,24050,0
20231213,161600,1040811900,24050,24050,24050,24050,0
20231213,161500,1040811900,24050,24050,24050,24050,0
20231213,161400,1040811900,24050,24050,24050,24050,225
20231213,161300,1040811900,24050,24050,24050,24050,0
20231213,161200,1040811900,24050,24050,24050,24050,0
20231213,161100,1040811900,24050,24050,24050,24050,0
20231213,161000,1040811900,24050,24050,24050,24050,0
20231213,160900,1040811900,24050,24050,24050,24050,0
20231213,160800,1040811900,24050,24050,24050,24050,0
20231213,160700,1040811900,24050,24050,24050,24050,0
20231213,160600,1040811900,24050,24050,24050,24050,0
20231213,160500,1040811900,24050,24050,24050,24050,0
20231213,160400,1040811900,24050,24050,24050,24050,0
20231213,160300,1040811900,24050,24050,24050,24050,0
20231213,160200,1040811900,24050,24050,24050,24050,0
20231213,160100,1040811900,24050,24050,24050,24050,0
20231213,160000,1040811900,24050,24050,24050,24050,0
20231213,155900,1040811900,24050,24050,24050,24050,0
20231213,155800,1040811900,24050,24050,24050,24050,0
20231213,155700,1040811900,24050,24050,24050,24050,0
20231213,155600,1040811900,24050,24050,24050,24050,0
20231213,155500,1040811900,24050,24050,24050,24050,0
20231213,155400,1040811900,24050,24050,24050,24050,0
20231213,155300,1040811900,24050,24050,24050,24050,0
20231213,155200,1040811900,24050,24050,24050,24050,0
20231213,155100,1040811900,24050,24050,24050,24050,0
20231213,155000,1040811900,24050,24050,24050,24050,0
20231213,154900,1040811900,24050,24050,24050,24050,0
20231213,154800,1040811900,24050,24050,24050,24050,0
20231213,154700,1040811900,24050,24050,24050,24050,0
20231213,154600,1040811900,24050,24050,24050,24050,0
20231213,154500,1040811900,24050,24050,24050,24050,0
20231213,154400,1040811900,24050,24050,24050,24050,225
20231213,154300,1040811900,24050,24050,24050,24050,0
20231213,154200,1040811900,24050,24050,24050,24050,0
20231213,154100,1040811900,24050,24050,24050,24050,0
20231213,154000,1040811900,24050,24050,24050,24050,0
20231213,153900,1040811900,24050,24050,24050,24050,0
20231213,153800,1040811900,24050,24050,24050,24050,0
20231213,153700,1040811900,24050,24050,24050,24050,0
20231213,153600,1040811900,24050,24050,24050,24050,0
20231213,153500,1040811900,24050,24050,24050,24050,0
20231213,153400,1040811900,24050,24050,24050,24050,0
20231213,153300,1040811900,24050,24050,24050,24050,0
20231213,153200,1040811900,24050,24050,24050,24050,0
20231213,153100,1040811900,24050,24050,24050,24050,0
20231213,153000,1040811900,24050,24050,24050,24050,225
20231213,152900,1035400650,24200,24200,24200,24200,0
20231213,152800,1035400650,24200,24200,24200,24200,0
20231213,152700,1035400650,24200,24200,24200,24200,0
20231213,152600,1035400650,24200,24200,24200,24200,0
20231213,152500,1035400650,24200,24200,24200,24200,0
20231213,152400,1035400650,24200,24200,24200,24200,0
20231213,152300,1035400650,24200,24200,24200,24200,0
20231213,152200,1035400650,24200,24200,24200,24200,0
20231213,152100,1035400650,24200,24200,24200,24200,0
20231213,152000,1035400650,24200,24200,24200,24200,0
20231213,151900,1035400650,24200,24150,24200,24050,288
20231213,151800,1028470700,24150,24150,24150,24150,3
20231213,151700,1028398250,24150,24150,24150,24150,0
20231213,151600,1028398250,24150,24100,24150,24050,37
20231213,151500,1027506700,24100,24100,24100,24100,864
20231213,151400,1006684300,24100,24100,24100,24100,33
20231213,151300,1005889000,24100,24100,24150,24100,69
20231213,151200,1004225950,24150,24150,24150,24150,24
20231213,151100,1003646350,24150,24150,24200,24150,92
20231213,151000,1001423300,24150,24150,24150,24150,34
20231213,150900,1000602200,24150,24200,24200,24150,67
20231213,150800,998984100,24200,24150,24200,24100,139
20231213,150700,995628850,24100,24100,24150,24100,68
20231213,150600,993989900,24100,24100,24100,24100,33
20231213,150500,993194600,24100,24050,24100,24050,266
20231213,150400,986785650,24100,24050,24100,24050,377
20231213,150300,977702100,24100,24100,24100,24100,566
20231213,150200,964061500,24150,24100,24150,24100,108
20231213,150100,961457050,24100,24100,24150,24100,664
20231213,150000,945454250,24100,24100,24100,24100,33
20231213,145900,944658950,24100,24100,24100,24100,66
20231213,145800,943068350,24150,24100,24150,24100,36
20231213,145700,942200650,24100,24150,24150,24100,52
20231213,145600,940946450,24100,24100,24100,24100,66
20231213,145500,939355850,24150,24100,24150,24100,36
20231213,145400,938488100,24100,24100,24100,24100,66
20231213,145300,936897500,24150,24100,24150,24100,34
20231213,145200,936078050,24100,24100,24100,24100,65
20231213,145100,934511550,24200,24150,24200,24100,46
20231213,145000,933402700,24100,24100,24100,24100,566
20231213,144900,919762100,24100,24100,24100,24100,33
20231213,144800,918966800,24100,24100,24100,24100,65
20231213,144700,917400300,24100,24100,24100,24100,33
20231213,144600,916605000,24200,24150,24200,24150,294
20231213,144500,909504850,24250,24150,24250,24150,34
20231213,144400,908683650,24150,24100,24250,24100,297
20231213,144300,901511550,24100,24100,24100,24100,186
20231213,144200,897028950,24100,24100,24100,24100,66
20231213,144100,895438350,24150,24100,24150,24100,39
20231213,144000,894498150,24150,24100,24150,24100,409
20231213,143900,884624600,24100,24150,24150,24100,103
20231213,143800,882142200,24100,24150,24150,24100,34
20231213,143700,881322700,24100,24150,24150,24100,108
20231213,143600,878719800,24100,24150,24150,24100,44
20231213,143500,877659350,24100,24100,24100,24100,376
20231213,143400,868597750,24100,24100,24100,24100,33
20231213,143300,867802450,24100,24100,24100,24100,65
20231213,143200,866235950,24100,24100,24100,24100,33
20231213,143100,865440650,24100,24100,24150,24100,74
20231213,143000,863656850,24100,24100,24100,24100,281
20231213,142900,856884750,24150,24100,24150,24100,199
20231213,142800,852082150,24100,24150,24150,24100,74
20231213,142700,850296700,24100,24100,24150,24100,126
20231213,142600,847257100,24100,24100,24100,24100,33
20231213,142500,846461800,24150,24100,24150,24100,73
20231213,142400,844702150,24100,24100,24100,24100,32
20231213,142300,843930950,24100,24100,24150,24100,67
20231213,142200,842316200,24100,24100,24100,24100,33
20231213,142100,841520900,24100,24100,24100,24100,68
20231213,142000,839882100,24100,24100,24100,24100,33
20231213,141900,839086800,24100,24150,24150,24100,33
20231213,141800,838291450,24100,24100,24150,24100,68
20231213,141700,836652550,24100,24100,24100,24100,33
20231213,141600,835857250,24100,24150,24150,24100,67
20231213,141500,834242500,24100,24100,24150,24100,72
20231213,141400,832507100,24100,24100,24100,24100,65
20231213,141300,830940600,24100,24150,24150,24100,39
20231213,141200,830000400,24100,24150,24150,24100,64
20231213,141100,828456450,24150,24150,24150,24150,41
20231213,141000,827466300,24150,24100,24150,24100,65
20231213,140900,825898150,24200,24150,24200,24100,58
20231213,140800,824499050,24150,24150,24150,24150,50
20231213,140700,823291550,24200,24150,24200,24100,953
20231213,140600,800277500,24100,24100,24100,24100,66
20231213,140500,798686900,24100,24150,24150,24100,185
20231213,140400,794220750,24150,24100,24150,24100,98
20231213,140300,791857350,24100,24100,24100,24100,33
20231213,140200,791062050,24100,24100,24100,24100,668
20231213,140100,774963250,24100,24100,24100,24100,1233
20231213,140000,745247950,24100,24100,24100,24100,65
20231213,135900,743681450,24100,24100,24100,24100,33
20231213,135800,742886150,24100,24150,24150,24100,58
20231213,135700,741487100,24100,24100,24100,24100,116
20231213,135600,738691500,24100,24100,24100,24100,33
20231213,135500,737896200,24100,24100,24150,24100,71
20231213,135400,736184800,24150,24150,24150,24100,55
20231213,135300,734858200,24100,24100,24100,24100,66
20231213,135200,733267600,24150,24150,24150,24150,1277
20231213,135100,702428050,24150,24150,24150,24150,452
20231213,135000,691512250,24150,24150,24150,24150,59
20231213,134900,690087400,24200,24200,24200,24200,0
20231213,134800,690087400,24200,24200,24200,24200,3
20231213,134700,690014800,24150,24150,24150,24150,0
20231213,134600,690014800,24150,24150,24150,24150,46
20231213,134500,688903900,24200,24200,24200,24200,0
20231213,134400,688903900,24200,24200,24200,24200,3
20231213,134300,688831300,24200,24200,24200,24200,1
20231213,134200,688807100,24200,24200,24200,24200,25
20231213,134100,688202100,24200,24200,24200,24200,10
20231213,134000,687960100,24200,24200,24200,24200,6
20231213,133900,687814900,24150,24200,24200,24150,180
20231213,133800,683466400,24200,24200,24200,24200,0
20231213,133700,683466400,24200,24200,24200,24200,0
20231213,133600,683466400,24200,24200,24200,24200,0
20231213,133500,683466400,24200,24200,24200,24200,1
20231213,133400,683442200,24150,24150,24150,24150,0
20231213,133300,683442200,24150,24150,24150,24150,1000
20231213,133200,659292200,24200,24200,24200,24200,0
20231213,133100,659292200,24200,24200,24200,24200,12
20231213,133000,659001800,24150,24150,24150,24150,2
20231213,132900,658953500,24150,24150,24150,24150,0
20231213,132800,658953500,24150,24150,24150,24150,0
20231213,132700,658953500,24150,24200,24200,24150,200
20231213,132600,654123000,24150,24200,24200,24150,500
20231213,132500,642043950,24200,24200,24200,24200,0
20231213,132400,642043950,24200,24200,24200,24200,0
20231213,132300,642043950,24200,24200,24200,24200,0
20231213,132200,642043950,24200,24200,24200,24200,0
20231213,132100,642043950,24200,24200,24200,24200,0
20231213,132000,642043950,24200,24200,24200,24200,0
20231213,131900,642043950,24200,24200,24200,24200,10
20231213,131800,641801950,24200,24200,24200,24200,0
20231213,131700,641801950,24200,24200,24200,24200,0
20231213,131600,641801950,24200,24200,24200,24200,20
20231213,131500,641317950,24200,24200,24200,24200,13
20231213,131400,641003350,24200,24200,24200,24200,0
20231213,131300,641003350,24200,24200,24200,24200,0
20231213,131200,641003350,24200,24200,24200,24200,0
20231213,131100,641003350,24200,24200,24200,24200,0
20231213,131000,641003350,24200,24200,24200,24200,0
20231213,130900,641003350,24200,24200,24200,24200,0
20231213,130800,641003350,24200,24200,24200,24200,50
20231213,130700,639793350,24200,24200,24200,24200,20
20231213,130600,639309350,24200,24200,24200,24200,0
20231213,130500,639309350,24200,24200,24200,24200,0
20231213,130400,639309350,24200,24200,24200,24200,0
20231213,130300,639309350,24200,24200,24200,24200,0
20231213,130200,639309350,24200,24200,24200,24200,100
20231213,130100,636889350,24250,24250,24250,24250,10
20231213,130000,636646850,24200,24200,24250,24200,166
20231213,125900,632628300,24150,24200,24200,24150,1532
20231213,125800,595590000,24250,24200,24250,24200,5
20231213,125700,595468800,24200,24200,24200,24200,553
20231213,125600,582086200,24250,24250,24250,24250,3
20231213,125500,582013450,24250,24250,24250,24250,53
20231213,125400,580728200,24250,24250,24250,24250,539
20231213,125300,567657450,24250,24250,24250,24250,0
20231213,125200,567657450,24250,24300,24300,24250,12
20231213,125100,567365950,24300,24300,24300,24300,1
20231213,125000,567341650,24250,24300,24300,24250,160
20231213,124900,563461150,24300,24300,24300,24300,2
20231213,124800,563412550,24300,24300,24300,24300,0
20231213,124700,563412550,24300,24300,24300,24300,2
20231213,124600,563363950,24300,24300,24300,24300,1
20231213,124500,563339650,24250,24250,24250,24250,0
20231213,124400,563339650,24250,24250,24250,24250,0
20231213,124300,563339650,24250,24250,24250,24250,0
20231213,124200,563339650,24250,24300,24300,24250,3
20231213,124100,563266850,24300,24300,24300,24300,2
20231213,124000,563218250,24300,24300,24300,24300,0
20231213,123900,563218250,24300,24300,24300,24300,1
20231213,123800,563193950,24300,24300,24300,24300,0
20231213,123700,563193950,24300,24250,24300,24250,17
20231213,123600,562781000,24300,24300,24300,24300,12
20231213,123500,562489400,24250,24250,24250,24250,0
20231213,123400,562489400,24250,24250,24250,24250,10
20231213,123300,562246900,24250,24250,24250,24250,0
20231213,123200,562246900,24250,24250,24250,24250,180
20231213,123100,557881900,24250,24250,24250,24250,0
20231213,123000,557881900,24250,24250,24250,24250,120
20231213,122900,554971900,24250,24250,24250,24250,54
20231213,122800,553662400,24250,24250,24250,24250,0
20231213,122700,553662400,24250,24250,24250,24250,15
20231213,122600,553298650,24200,24200,24200,24200,1
20231213,122500,553274450,24250,24250,24250,24250,20
20231213,122400,552789450,24250,24250,24250,24250,106
20231213,122300,550218950,24250,24250,24250,24250,0
20231213,122200,550218950,24250,24250,24250,24250,1
20231213,122100,550194700,24250,24250,24250,24250,5
20231213,122000,550073450,24250,24250,24250,24250,11
20231213,121900,549806700,24200,24200,24200,24200,50
20231213,121800,548596700,24200,24200,24200,24200,0
20231213,121700,548596700,24200,24250,24250,24200,70
20231213,121600,546899300,24250,24250,24250,24250,0
20231213,121500,546899300,24250,24250,24250,24250,1
20231213,121400,546875050,24200,24200,24200,24200,0
20231213,121300,546875050,24200,24250,24250,24200,98
20231213,121200,544498600,24250,24250,24250,24250,17
20231213,121100,544086350,24250,24250,24250,24250,397
20231213,121000,534459100,24250,24250,24300,24250,455
20231213,120900,523425200,24250,24250,24250,24250,48
20231213,120800,522261200,24250,24250,24250,24250,2
20231213,120700,522212700,24250,24250,24250,24250,0
20231213,120600,522212700,24250,24250,24250,24250,10
20231213,120500,521970200,24250,24250,24250,24250,0
20231213,120400,521970200,24250,24250,24250,24250,0
20231213,120300,521970200,24250,24250,24250,24250,1
20231213,120200,521945950,24300,24300,24300,24300,1
20231213,120100,521921650,24200,24200,24200,24200,20
20231213,120000,521437650,24250,24250,24250,24250,0
20231213,115900,521437650,24250,24250,24250,24250,117
20231213,115800,518600400,24250,24250,24250,24250,50
20231213,115700,517387900,24250,24250,24250,24250,4
20231213,115600,517290900,24250,24250,24250,24250,0
20231213,115500,517290900,24250,24250,24250,24250,5
20231213,115400,517169650,24250,24250,24250,24250,1
20231213,115300,517145400,24250,24250,24250,24250,1
20231213,115200,517121150,24250,24250,24250,24250,13
20231213,115100,516805900,24250,24250,24250,24250,2
20231213,115000,516757400,24250,24250,24250,24250,100
20231213,114900,514332400,24250,24250,24250,24250,0
20231213,114800,514332400,24250,24250,24250,24250,0
20231213,114700,514332400,24250,24250,24250,24250,1
20231213,114600,514308150,24300,24300,24300,24300,2
20231213,114500,514259550,24250,24250,24250,24250,495
20231213,114400,502255800,24200,24200,24200,24200,0
20231213,114300,502255800,24200,24250,24250,24200,7
20231213,114200,502086350,24250,24250,24250,24250,1
20231213,114100,502062100,24250,24250,24250,24250,0
20231213,114000,502062100,24250,24250,24250,24250,0
20231213,113900,502062100,24250,24250,24250,24250,0
20231213,113800,502062100,24250,24250,24250,24250,10
20231213,113700,501819600,24200,24200,24200,24200,0
20231213,113600,501819600,24200,24200,24200,24200,10
20231213,113500,501577600,24200,24200,24200,24200,101
20231213,113400,499133400,24250,24250,24250,24250,50
20231213,113300,497920900,24250,24250,24250,24250,1
20231213,113200,497896650,24200,24200,24200,24200,1
20231213,113100,497872450,24250,24250,24250,24250,3
20231213,113000,497799700,24250,24250,24250,24250,17
20231213,112900,497387450,24250,24250,24250,24250,0
20231213,112800,497387450,24250,24250,24250,24250,1
20231213,112700,497363200,24200,24200,24200,24200,0
20231213,112600,497363200,24200,24200,24200,24200,20
20231213,112500,496879200,24250,24250,24250,24250,1
20231213,112400,496854950,24250,24250,24250,24250,3
20231213,112300,496782200,24250,24250,24250,24250,68
20231213,112200,495133200,24250,24250,24250,24250,0
20231213,112100,495133200,24250,24250,24250,24250,0
20231213,112000,495133200,24250,24250,24250,24250,0
20231213,111900,495133200,24250,24250,24250,24250,0
20231213,111800,495133200,24250,24250,24250,24250,363
20231213,111700,486330450,24250,24250,24250,24250,2
20231213,111600,486281950,24250,24250,24250,24250,199
20231213,111500,481456200,24250,24250,24250,24250,1
20231213,111400,481431950,24200,24250,24250,24200,25
20231213,111300,480826700,24200,24200,24200,24200,0
20231213,111200,480826700,24200,24200,24200,24200,0
20231213,111100,480826700,24200,24250,24250,24200,8
20231213,111000,480632800,24200,24200,24200,24200,0
20231213,110900,480632800,24200,24250,24250,24200,1000
20231213,110800,456408200,24300,24250,24300,24250,3
20231213,110700,456335400,24250,24250,24250,24250,0
20231213,110600,456335400,24250,24300,24300,24250,12
20231213,110500,456043850,24250,24250,24250,24250,231
20231213,110400,450442100,24300,24300,24300,24300,3
20231213,110300,450369200,24250,24250,24250,24250,0
20231213,110200,450369200,24250,24250,24250,24250,0
20231213,110100,450369200,24250,24250,24250,24250,0
20231213,110000,450369200,24250,24250,24250,24250,7
20231213,105900,450199450,24300,24300,24300,24300,1
20231213,105800,450175150,24300,24150,24300,24150,561
20231213,105700,436617850,24200,24200,24200,24200,0
20231213,105600,436617850,24200,24200,24200,24200,259
20231213,105500,430350050,24200,24200,24200,24200,6
20231213,105400,430204850,24200,24200,24200,24200,1
20231213,105300,430180650,24300,24200,24300,24100,3237
20231213,105200,352012950,24200,24200,24200,24200,0
20231213,105100,352012950,24200,24250,24250,24200,13
20231213,105000,351697900,24250,24300,24300,24250,2
20231213,104900,351649350,24350,24300,24350,24150,3006
20231213,104800,278915250,24300,24300,24300,24300,0
20231213,104700,278915250,24300,24300,24300,24300,120
20231213,104600,275999250,24300,24300,24300,24300,0
20231213,104500,275999250,24300,24300,24300,24300,0
20231213,104400,275999250,24300,24300,24300,24300,0
20231213,104300,275999250,24300,24300,24300,24300,75
20231213,104200,274176750,24300,24300,24300,24300,0
20231213,104100,274176750,24300,24350,24350,24300,101
20231213,104000,271722400,24300,24300,24300,24300,0
20231213,103900,271722400,24300,24300,24300,24300,0
20231213,103800,271722400,24300,24300,24300,24300,50
20231213,103700,270507400,24300,24300,24350,24300,10
20231213,103600,270264150,24300,24300,24300,24300,0
20231213,103500,270264150,24300,24300,24300,24300,0
20231213,103400,270264150,24300,24300,24300,24300,0
20231213,103300,270264150,24300,24300,24300,24300,0
20231213,103200,270264150,24300,24300,24300,24300,2
20231213,103100,270215550,24300,24350,24350,24300,184
20231213,103000,265744300,24300,24300,24300,24300,0
20231213,102900,265744300,24300,24300,24300,24300,0
20231213,102800,265744300,24300,24300,24300,24300,20
20231213,102700,265258300,24300,24300,24300,24300,0
20231213,102600,265258300,24300,24300,24300,24300,12
20231213,102500,264966700,24300,24300,24300,24300,151
20231213,102400,261297400,24300,24300,24300,24300,110
20231213,102300,258624400,24300,24300,24300,24300,50
20231213,102200,257409400,24300,24300,24300,24300,251
20231213,102100,251310100,24300,24300,24300,24300,4
20231213,102000,251212900,24300,24300,24300,24300,15
20231213,101900,250848400,24300,24300,24300,24300,0
20231213,101800,250848400,24300,24300,24300,24300,7
20231213,101700,250678300,24300,24300,24300,24300,575
20231213,101600,236705800,24350,24350,24350,24350,1
20231213,101500,236681450,24350,24350,24350,24350,5
20231213,101400,236559700,24350,24350,24350,24350,0
20231213,101300,236559700,24350,24350,24350,24350,0
20231213,101200,236559700,24350,24350,24350,24350,0
20231213,101100,236559700,24350,24350,24350,24350,0
20231213,101000,236559700,24350,24350,24350,24350,0
20231213,100900,236559700,24350,24350,24350,24350,0
20231213,100800,236559700,24350,24350,24350,24350,4
20231213,100700,236462300,24300,24350,24350,24300,316
20231213,100600,228783250,24300,24300,24300,24300,10
20231213,100500,228540250,24300,24300,24300,24300,0
20231213,100400,228540250,24300,24350,24350,24300,106
20231213,100300,225964250,24350,24350,24350,24350,1
20231213,100200,225939900,24300,24350,24350,24300,106
20231213,100100,223359050,24300,24300,24300,24300,24
20231213,100000,222775850,24350,24350,24350,24350,1
20231213,095900,222751500,24350,24350,24350,24350,11
20231213,095800,222483650,24350,24350,24350,24350,22
20231213,095700,221947950,24350,24300,24350,24250,451
20231213,095600,210989650,24300,24300,24300,24250,963
20231213,095500,187588800,24300,24350,24350,24300,478
20231213,095400,175973100,24350,24350,24350,24350,6
20231213,095300,175827000,24350,24400,24400,24350,52
20231213,095200,174560700,24400,24450,24450,24300,1313
20231213,095100,142593900,24400,24400,24400,24400,41
20231213,095000,141593500,24350,24350,24350,24350,100
20231213,094900,139158500,24350,24400,24400,24350,414
20231213,094800,129060650,24400,24400,24400,24400,9
20231213,094700,128841050,24400,24350,24400,24350,19
20231213,094600,128377500,24400,24400,24400,24400,272
20231213,094500,121740700,24450,24450,24450,24450,10
20231213,094400,121496200,24450,24450,24450,24450,4
20231213,094300,121398400,24450,24450,24450,24450,12
20231213,094200,121105000,24400,24400,24400,24400,0
20231213,094100,121105000,24400,24400,24400,24400,241
20231213,094000,115224600,24400,24400,24400,24400,76
20231213,093900,113370200,24450,24450,24450,24450,0
20231213,093800,113370200,24450,24450,24450,24450,350
20231213,093700,104812700,24400,24450,24450,24400,745
20231213,093600,86627650,24500,24550,24550,24500,38
20231213,093500,85696200,24500,24500,24500,24500,139
20231213,093400,82290700,24500,24500,24500,24500,2
20231213,093300,82241700,24500,24500,24500,24500,0
20231213,093200,82241700,24500,24500,24500,24500,6
20231213,093100,82094700,24500,24500,24500,24500,5
20231213,093000,81972200,24500,24500,24500,24500,1
20231213,092900,81947700,24400,24400,24400,24400,1
20231213,092800,81923300,24450,24450,24450,24450,254
20231213,092700,75713000,24500,24500,24500,24500,3
20231213,092600,75639500,24500,24450,24500,24450,106
20231213,092500,73046850,24500,24500,24500,24500,41
20231213,092400,72042350,24600,24600,24600,24600,0
20231213,092300,72042350,24600,24600,24600,24600,22
20231213,092200,71501150,24600,24600,24600,24600,0
20231213,092100,71501150,24600,24600,24600,24600,0
20231213,092000,71501150,24600,24600,24600,24600,0
20231213,091900,71501150,24600,24450,24600,24400,193
20231213,091800,66781150,24500,24500,24500,24500,21
20231213,091700,66266650,24550,24550,24550,24550,0
20231213,091600,66266650,24550,24550,24550,24550,40
20231213,091500,65284650,24550,24500,24550,24450,842
20231213,091400,44655100,24500,24500,24500,24500,0
20231213,091300,44655100,24500,24550,24550,24500,309
20231213,091200,37070150,24550,24500,24550,24500,126
20231213,091100,33981850,24500,24550,24550,24500,51
20231213,091000,32730250,24600,24600,24600,24600,1
20231213,090900,32705650,24550,24550,24550,24500,80
20231213,090800,30741700,24550,24550,24550,24550,8
20231213,090700,30545300,24550,24550,24550,24550,612
20231213,090600,15520700,24600,24650,24650,24600,240
20231213,090500,9616450,24700,24700,24700,24700,1
20231213,090400,9591750,24650,24650,24650,24650,335
20231213,090300,1334000,24650,24650,24650,24650,23
20231213,090200,767050,24650,24650,24650,24650,0
20231213,090100,767050,24650,24650,24650,24650,0
20231213,090000,767050,24650,24750,24750,24650,31
Reference in New Issue Copy Permalink