ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/300080/min/candle-20231219.csv

724 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
20231219,210100,2252448750,29250,29250,29250,29250,2216
20231219,210000,2252448750,29250,29250,29250,29250,0
20231219,205900,2252448750,29250,29250,29250,29250,0
20231219,205800,2252448750,29250,29250,29250,29250,0
20231219,205700,2252448750,29250,29250,29250,29250,0
20231219,205600,2252448750,29250,29250,29250,29250,0
20231219,205500,2252448750,29250,29250,29250,29250,0
20231219,205400,2252448750,29250,29250,29250,29250,0
20231219,205300,2252448750,29250,29250,29250,29250,0
20231219,205200,2252448750,29250,29250,29250,29250,0
20231219,205100,2252448750,29250,29250,29250,29250,0
20231219,205000,2252448750,29250,29250,29250,29250,0
20231219,204900,2252448750,29250,29250,29250,29250,0
20231219,204800,2252448750,29250,29250,29250,29250,0
20231219,204700,2252448750,29250,29250,29250,29250,0
20231219,204600,2252448750,29250,29250,29250,29250,0
20231219,204500,2252448750,29250,29250,29250,29250,0
20231219,204400,2252448750,29250,29250,29250,29250,0
20231219,204300,2252448750,29250,29250,29250,29250,0
20231219,204200,2252448750,29250,29250,29250,29250,0
20231219,204100,2252448750,29250,29250,29250,29250,0
20231219,204000,2252448750,29250,29250,29250,29250,0
20231219,203900,2252448750,29250,29250,29250,29250,0
20231219,203800,2252448750,29250,29250,29250,29250,0
20231219,203700,2252448750,29250,29250,29250,29250,0
20231219,203600,2252448750,29250,29250,29250,29250,0
20231219,203500,2252448750,29250,29250,29250,29250,0
20231219,203400,2252448750,29250,29250,29250,29250,0
20231219,203300,2252448750,29250,29250,29250,29250,0
20231219,203200,2252448750,29250,29250,29250,29250,0
20231219,203100,2252448750,29250,29250,29250,29250,2216
20231219,203000,2252448750,29250,29250,29250,29250,0
20231219,202900,2252448750,29250,29250,29250,29250,0
20231219,202800,2252448750,29250,29250,29250,29250,0
20231219,202700,2252448750,29250,29250,29250,29250,0
20231219,202600,2252448750,29250,29250,29250,29250,0
20231219,202500,2252448750,29250,29250,29250,29250,0
20231219,202400,2252448750,29250,29250,29250,29250,0
20231219,202300,2252448750,29250,29250,29250,29250,0
20231219,202200,2252448750,29250,29250,29250,29250,0
20231219,202100,2252448750,29250,29250,29250,29250,0
20231219,202000,2252448750,29250,29250,29250,29250,0
20231219,201900,2252448750,29250,29250,29250,29250,0
20231219,201800,2252448750,29250,29250,29250,29250,0
20231219,201700,2252448750,29250,29250,29250,29250,0
20231219,201600,2252448750,29250,29250,29250,29250,0
20231219,201500,2252448750,29250,29250,29250,29250,0
20231219,201400,2252448750,29250,29250,29250,29250,0
20231219,201300,2252448750,29250,29250,29250,29250,0
20231219,201200,2252448750,29250,29250,29250,29250,0
20231219,201100,2252448750,29250,29250,29250,29250,0
20231219,201000,2252448750,29250,29250,29250,29250,0
20231219,200900,2252448750,29250,29250,29250,29250,0
20231219,200800,2252448750,29250,29250,29250,29250,0
20231219,200700,2252448750,29250,29250,29250,29250,0
20231219,200600,2252448750,29250,29250,29250,29250,0
20231219,200500,2252448750,29250,29250,29250,29250,0
20231219,200400,2252448750,29250,29250,29250,29250,0
20231219,200300,2252448750,29250,29250,29250,29250,0
20231219,200200,2252448750,29250,29250,29250,29250,0
20231219,200100,2252448750,29250,29250,29250,29250,2216
20231219,200000,2252448750,29250,29250,29250,29250,0
20231219,195900,2252448750,29250,29250,29250,29250,0
20231219,195800,2252448750,29250,29250,29250,29250,0
20231219,195700,2252448750,29250,29250,29250,29250,0
20231219,195600,2252448750,29250,29250,29250,29250,0
20231219,195500,2252448750,29250,29250,29250,29250,0
20231219,195400,2252448750,29250,29250,29250,29250,0
20231219,195300,2252448750,29250,29250,29250,29250,0
20231219,195200,2252448750,29250,29250,29250,29250,0
20231219,195100,2252448750,29250,29250,29250,29250,0
20231219,195000,2252448750,29250,29250,29250,29250,0
20231219,194900,2252448750,29250,29250,29250,29250,0
20231219,194800,2252448750,29250,29250,29250,29250,0
20231219,194700,2252448750,29250,29250,29250,29250,0
20231219,194600,2252448750,29250,29250,29250,29250,0
20231219,194500,2252448750,29250,29250,29250,29250,0
20231219,194400,2252448750,29250,29250,29250,29250,0
20231219,194300,2252448750,29250,29250,29250,29250,0
20231219,194200,2252448750,29250,29250,29250,29250,0
20231219,194100,2252448750,29250,29250,29250,29250,0
20231219,194000,2252448750,29250,29250,29250,29250,0
20231219,193900,2252448750,29250,29250,29250,29250,0
20231219,193800,2252448750,29250,29250,29250,29250,0
20231219,193700,2252448750,29250,29250,29250,29250,0
20231219,193600,2252448750,29250,29250,29250,29250,0
20231219,193500,2252448750,29250,29250,29250,29250,0
20231219,193400,2252448750,29250,29250,29250,29250,0
20231219,193300,2252448750,29250,29250,29250,29250,0
20231219,193200,2252448750,29250,29250,29250,29250,0
20231219,193100,2252448750,29250,29250,29250,29250,2216
20231219,193000,2252448750,29250,29250,29250,29250,0
20231219,192900,2252448750,29250,29250,29250,29250,0
20231219,192800,2252448750,29250,29250,29250,29250,0
20231219,192700,2252448750,29250,29250,29250,29250,0
20231219,192600,2252448750,29250,29250,29250,29250,0
20231219,192500,2252448750,29250,29250,29250,29250,0
20231219,192400,2252448750,29250,29250,29250,29250,0
20231219,192300,2252448750,29250,29250,29250,29250,0
20231219,192200,2252448750,29250,29250,29250,29250,0
20231219,192100,2252448750,29250,29250,29250,29250,0
20231219,192000,2252448750,29250,29250,29250,29250,0
20231219,191900,2252448750,29250,29250,29250,29250,0
20231219,191800,2252448750,29250,29250,29250,29250,0
20231219,191700,2252448750,29250,29250,29250,29250,0
20231219,191600,2252448750,29250,29250,29250,29250,0
20231219,191500,2252448750,29250,29250,29250,29250,0
20231219,191400,2252448750,29250,29250,29250,29250,0
20231219,191300,2252448750,29250,29250,29250,29250,0
20231219,191200,2252448750,29250,29250,29250,29250,0
20231219,191100,2252448750,29250,29250,29250,29250,0
20231219,191000,2252448750,29250,29250,29250,29250,0
20231219,190900,2252448750,29250,29250,29250,29250,0
20231219,190800,2252448750,29250,29250,29250,29250,0
20231219,190700,2252448750,29250,29250,29250,29250,0
20231219,190600,2252448750,29250,29250,29250,29250,0
20231219,190500,2252448750,29250,29250,29250,29250,0
20231219,190400,2252448750,29250,29250,29250,29250,0
20231219,190300,2252448750,29250,29250,29250,29250,0
20231219,190200,2252448750,29250,29250,29250,29250,0
20231219,190100,2252448750,29250,29250,29250,29250,2216
20231219,190000,2252448750,29250,29250,29250,29250,0
20231219,185900,2252448750,29250,29250,29250,29250,0
20231219,185800,2252448750,29250,29250,29250,29250,0
20231219,185700,2252448750,29250,29250,29250,29250,0
20231219,185600,2252448750,29250,29250,29250,29250,0
20231219,185500,2252448750,29250,29250,29250,29250,0
20231219,185400,2252448750,29250,29250,29250,29250,0
20231219,185300,2252448750,29250,29250,29250,29250,0
20231219,185200,2252448750,29250,29250,29250,29250,0
20231219,185100,2252448750,29250,29250,29250,29250,0
20231219,185000,2252448750,29250,29250,29250,29250,0
20231219,184900,2252448750,29250,29250,29250,29250,0
20231219,184800,2252448750,29250,29250,29250,29250,0
20231219,184700,2252448750,29250,29250,29250,29250,0
20231219,184600,2252448750,29250,29250,29250,29250,0
20231219,184500,2252448750,29250,29250,29250,29250,0
20231219,184400,2252448750,29250,29250,29250,29250,0
20231219,184300,2252448750,29250,29250,29250,29250,0
20231219,184200,2252448750,29250,29250,29250,29250,0
20231219,184100,2252448750,29250,29250,29250,29250,0
20231219,184000,2252448750,29250,29250,29250,29250,0
20231219,183900,2252448750,29250,29250,29250,29250,0
20231219,183800,2252448750,29250,29250,29250,29250,0
20231219,183700,2252448750,29250,29250,29250,29250,0
20231219,183600,2252448750,29250,29250,29250,29250,0
20231219,183500,2252448750,29250,29250,29250,29250,0
20231219,183400,2252448750,29250,29250,29250,29250,0
20231219,183300,2252448750,29250,29250,29250,29250,0
20231219,183200,2252448750,29250,29250,29250,29250,0
20231219,183100,2252448750,29250,29250,29250,29250,2216
20231219,183000,2252448750,29250,29250,29250,29250,0
20231219,182900,2252448750,29250,29250,29250,29250,0
20231219,182800,2252448750,29250,29250,29250,29250,0
20231219,182700,2252448750,29250,29250,29250,29250,0
20231219,182600,2252448750,29250,29250,29250,29250,0
20231219,182500,2252448750,29250,29250,29250,29250,0
20231219,182400,2252448750,29250,29250,29250,29250,0
20231219,182300,2252448750,29250,29250,29250,29250,0
20231219,182200,2252448750,29250,29250,29250,29250,0
20231219,182100,2252448750,29250,29250,29250,29250,0
20231219,182000,2252448750,29250,29250,29250,29250,0
20231219,181900,2252448750,29250,29250,29250,29250,0
20231219,181800,2252448750,29250,29250,29250,29250,0
20231219,181700,2252448750,29250,29250,29250,29250,0
20231219,181600,2252448750,29250,29250,29250,29250,0
20231219,181500,2252448750,29250,29250,29250,29250,0
20231219,181400,2252448750,29250,29250,29250,29250,0
20231219,181300,2252448750,29250,29250,29250,29250,0
20231219,181200,2252448750,29250,29250,29250,29250,0
20231219,181100,2252448750,29250,29250,29250,29250,0
20231219,181000,2252448750,29250,29250,29250,29250,0
20231219,180900,2252448750,29250,29250,29250,29250,0
20231219,180800,2252448750,29250,29250,29250,29250,0
20231219,180700,2252448750,29250,29250,29250,29250,0
20231219,180600,2252448750,29250,29250,29250,29250,0
20231219,180500,2252448750,29250,29250,29250,29250,0
20231219,180400,2252448750,29250,29250,29250,29250,0
20231219,180300,2252448750,29250,29250,29250,29250,0
20231219,180200,2252448750,29250,29250,29250,29250,0
20231219,180100,2252448750,29250,29250,29250,29250,2216
20231219,180000,2252448750,29250,29250,29250,29250,0
20231219,175900,2252448750,29250,29250,29250,29250,0
20231219,175800,2252448750,29250,29250,29250,29250,0
20231219,175700,2252448750,29250,29250,29250,29250,0
20231219,175600,2252448750,29250,29250,29250,29250,0
20231219,175500,2252448750,29250,29250,29250,29250,0
20231219,175400,2252448750,29250,29250,29250,29250,0
20231219,175300,2252448750,29250,29250,29250,29250,0
20231219,175200,2252448750,29250,29250,29250,29250,0
20231219,175100,2252448750,29250,29250,29250,29250,0
20231219,175000,2252448750,29250,29250,29250,29250,0
20231219,174900,2252448750,29250,29250,29250,29250,0
20231219,174800,2252448750,29250,29250,29250,29250,0
20231219,174700,2252448750,29250,29250,29250,29250,0
20231219,174600,2252448750,29250,29250,29250,29250,0
20231219,174500,2252448750,29250,29250,29250,29250,0
20231219,174400,2252448750,29250,29250,29250,29250,0
20231219,174300,2252448750,29250,29250,29250,29250,0
20231219,174200,2252448750,29250,29250,29250,29250,0
20231219,174100,2252448750,29250,29250,29250,29250,0
20231219,174000,2252448750,29250,29250,29250,29250,0
20231219,173900,2252448750,29250,29250,29250,29250,0
20231219,173800,2252448750,29250,29250,29250,29250,0
20231219,173700,2252448750,29250,29250,29250,29250,0
20231219,173600,2252448750,29250,29250,29250,29250,0
20231219,173500,2252448750,29250,29250,29250,29250,0
20231219,173400,2252448750,29250,29250,29250,29250,0
20231219,173300,2252448750,29250,29250,29250,29250,0
20231219,173200,2252448750,29250,29250,29250,29250,0
20231219,173100,2252448750,29250,29250,29250,29250,2216
20231219,173000,2252448750,29250,29250,29250,29250,0
20231219,172900,2252448750,29250,29250,29250,29250,0
20231219,172800,2252448750,29250,29250,29250,29250,0
20231219,172700,2252448750,29250,29250,29250,29250,0
20231219,172600,2252448750,29250,29250,29250,29250,0
20231219,172500,2252448750,29250,29250,29250,29250,0
20231219,172400,2252448750,29250,29250,29250,29250,0
20231219,172300,2252448750,29250,29250,29250,29250,0
20231219,172200,2252448750,29250,29250,29250,29250,0
20231219,172100,2252448750,29250,29250,29250,29250,0
20231219,172000,2252448750,29250,29250,29250,29250,0
20231219,171900,2252448750,29250,29250,29250,29250,0
20231219,171800,2252448750,29250,29250,29250,29250,0
20231219,171700,2252448750,29250,29250,29250,29250,0
20231219,171600,2252448750,29250,29250,29250,29250,0
20231219,171500,2252448750,29250,29250,29250,29250,0
20231219,171400,2252448750,29250,29250,29250,29250,0
20231219,171300,2252448750,29250,29250,29250,29250,0
20231219,171200,2252448750,29250,29250,29250,29250,0
20231219,171100,2252448750,29250,29250,29250,29250,0
20231219,171000,2252448750,29250,29250,29250,29250,0
20231219,170900,2252448750,29250,29250,29250,29250,0
20231219,170800,2252448750,29250,29250,29250,29250,0
20231219,170700,2252448750,29250,29250,29250,29250,0
20231219,170600,2252448750,29250,29250,29250,29250,0
20231219,170500,2252448750,29250,29250,29250,29250,0
20231219,170400,2252448750,29250,29250,29250,29250,0
20231219,170300,2252448750,29250,29250,29250,29250,0
20231219,170200,2252448750,29250,29250,29250,29250,0
20231219,170100,2252448750,29250,29250,29250,29250,2216
20231219,170000,2252448750,29250,29250,29250,29250,0
20231219,165900,2252448750,29250,29250,29250,29250,0
20231219,165800,2252448750,29250,29250,29250,29250,0
20231219,165700,2252448750,29250,29250,29250,29250,0
20231219,165600,2252448750,29250,29250,29250,29250,0
20231219,165500,2252448750,29250,29250,29250,29250,0
20231219,165400,2252448750,29250,29250,29250,29250,0
20231219,165300,2252448750,29250,29250,29250,29250,0
20231219,165200,2252448750,29250,29250,29250,29250,0
20231219,165100,2252448750,29250,29250,29250,29250,0
20231219,165000,2252448750,29250,29250,29250,29250,0
20231219,164900,2252448750,29250,29250,29250,29250,0
20231219,164800,2252448750,29250,29250,29250,29250,0
20231219,164700,2252448750,29250,29250,29250,29250,0
20231219,164600,2252448750,29250,29250,29250,29250,0
20231219,164500,2252448750,29250,29250,29250,29250,0
20231219,164400,2252448750,29250,29250,29250,29250,0
20231219,164300,2252448750,29250,29250,29250,29250,0
20231219,164200,2252448750,29250,29250,29250,29250,0
20231219,164100,2252448750,29250,29250,29250,29250,0
20231219,164000,2252448750,29250,29250,29250,29250,0
20231219,163900,2252448750,29250,29250,29250,29250,0
20231219,163800,2252448750,29250,29250,29250,29250,0
20231219,163700,2252448750,29250,29250,29250,29250,0
20231219,163600,2252448750,29250,29250,29250,29250,0
20231219,163500,2252448750,29250,29250,29250,29250,0
20231219,163400,2252448750,29250,29250,29250,29250,0
20231219,163300,2252448750,29250,29250,29250,29250,0
20231219,163200,2252448750,29250,29250,29250,29250,0
20231219,163100,2252448750,29250,29250,29250,29250,2216
20231219,163000,2252448750,29250,29250,29250,29250,0
20231219,162900,2252448750,29250,29250,29250,29250,0
20231219,162800,2252448750,29250,29250,29250,29250,0
20231219,162700,2252448750,29250,29250,29250,29250,0
20231219,162600,2252448750,29250,29250,29250,29250,0
20231219,162500,2252448750,29250,29250,29250,29250,0
20231219,162400,2252448750,29250,29250,29250,29250,0
20231219,162300,2252448750,29250,29250,29250,29250,0
20231219,162200,2252448750,29250,29250,29250,29250,0
20231219,162100,2252448750,29250,29250,29250,29250,0
20231219,162000,2252448750,29250,29250,29250,29250,0
20231219,161900,2252448750,29250,29250,29250,29250,0
20231219,161800,2252448750,29250,29250,29250,29250,0
20231219,161700,2252448750,29250,29250,29250,29250,0
20231219,161600,2252448750,29250,29250,29250,29250,0
20231219,161500,2252448750,29250,29250,29250,29250,0
20231219,161400,2252448750,29250,29250,29250,29250,0
20231219,161300,2252448750,29250,29250,29250,29250,0
20231219,161200,2252448750,29250,29250,29250,29250,0
20231219,161100,2252448750,29250,29250,29250,29250,0
20231219,161000,2252448750,29250,29250,29250,29250,0
20231219,160900,2252448750,29250,29250,29250,29250,0
20231219,160800,2252448750,29250,29250,29250,29250,0
20231219,160700,2252448750,29250,29250,29250,29250,0
20231219,160600,2252448750,29250,29250,29250,29250,0
20231219,160500,2252448750,29250,29250,29250,29250,0
20231219,160400,2252448750,29250,29250,29250,29250,0
20231219,160300,2252448750,29250,29250,29250,29250,0
20231219,160200,2252448750,29250,29250,29250,29250,0
20231219,160100,2252448750,29250,29250,29250,29250,2216
20231219,160000,2252448750,29250,29250,29250,29250,0
20231219,155900,2252448750,29250,29250,29250,29250,0
20231219,155800,2252448750,29250,29250,29250,29250,0
20231219,155700,2252448750,29250,29250,29250,29250,0
20231219,155600,2252448750,29250,29250,29250,29250,0
20231219,155500,2252448750,29250,29250,29250,29250,0
20231219,155400,2252448750,29250,29250,29250,29250,0
20231219,155300,2252448750,29250,29250,29250,29250,0
20231219,155200,2252448750,29250,29250,29250,29250,0
20231219,155100,2252448750,29250,29250,29250,29250,0
20231219,155000,2252448750,29250,29250,29250,29250,0
20231219,154900,2252448750,29250,29250,29250,29250,0
20231219,154800,2252448750,29250,29250,29250,29250,0
20231219,154700,2252448750,29250,29250,29250,29250,0
20231219,154600,2252448750,29250,29250,29250,29250,0
20231219,154500,2252448750,29250,29250,29250,29250,0
20231219,154400,2252448750,29250,29250,29250,29250,0
20231219,154300,2252448750,29250,29250,29250,29250,0
20231219,154200,2252448750,29250,29250,29250,29250,0
20231219,154100,2252448750,29250,29250,29250,29250,0
20231219,154000,2252448750,29250,29250,29250,29250,0
20231219,153900,2252448750,29250,29250,29250,29250,0
20231219,153800,2252448750,29250,29250,29250,29250,0
20231219,153700,2252448750,29250,29250,29250,29250,0
20231219,153600,2252448750,29250,29250,29250,29250,0
20231219,153500,2252448750,29250,29250,29250,29250,0
20231219,153400,2252448750,29250,29250,29250,29250,0
20231219,153300,2252448750,29250,29250,29250,29250,0
20231219,153200,2252448750,29250,29250,29250,29250,0
20231219,153100,2252448750,29250,29250,29250,29250,2216
20231219,153000,2252448750,29250,29250,29250,29250,2216
20231219,152900,2187630750,29150,29150,29150,29150,0
20231219,152800,2187630750,29150,29150,29150,29150,0
20231219,152700,2187630750,29150,29150,29150,29150,0
20231219,152600,2187630750,29150,29150,29150,29150,0
20231219,152500,2187630750,29150,29150,29150,29150,0
20231219,152400,2187630750,29150,29150,29150,29150,0
20231219,152300,2187630750,29150,29150,29150,29150,0
20231219,152200,2187630750,29150,29150,29150,29150,0
20231219,152100,2187630750,29150,29150,29150,29150,0
20231219,152000,2187630750,29150,29150,29150,29150,0
20231219,151900,2187630750,29150,29150,29150,29100,93
20231219,151800,2184920500,29150,29150,29150,29150,10
20231219,151700,2184629000,29150,29100,29150,29100,431
20231219,151600,2172078300,29100,29100,29100,29100,443
20231219,151500,2159187000,29150,29100,29150,29100,108
20231219,151400,2156043900,29150,29150,29150,29150,6
20231219,151300,2155869000,29150,29100,29150,29100,4
20231219,151200,2155752550,29150,29150,29150,29150,239
20231219,151100,2148785700,29150,29150,29150,29150,30
20231219,151000,2147911200,29150,29050,29150,29050,161
20231219,150900,2143227650,29100,29100,29100,29100,0
20231219,150800,2143227650,29100,29100,29100,29100,6
20231219,150700,2143053050,29050,29050,29050,29050,50
20231219,150600,2141600550,29000,29050,29050,29000,132
20231219,150500,2137768900,29050,29050,29050,29050,0
20231219,150400,2137768900,29050,29100,29100,29050,43
20231219,150300,2136518750,29100,29100,29100,29100,6
20231219,150200,2136344150,29100,29100,29100,29100,2
20231219,150100,2136285950,29050,29100,29100,29050,27
20231219,150000,2135500850,29100,29100,29100,29100,2
20231219,145900,2135442650,29150,29100,29150,29100,145
20231219,145800,2131222850,29100,29100,29100,29100,0
20231219,145700,2131222850,29100,29100,29100,29100,0
20231219,145600,2131222850,29100,29100,29100,29100,188
20231219,145500,2125752050,29000,29000,29000,29000,1
20231219,145400,2125723050,29050,29000,29050,29000,240
20231219,145300,2118753050,29000,29000,29000,29000,0
20231219,145200,2118753050,29000,29000,29000,29000,93
20231219,145100,2116056050,29050,29050,29050,29000,947
20231219,145000,2088562350,29050,29100,29100,29050,17
20231219,144900,2088067700,29100,29100,29100,29100,1
20231219,144800,2088038600,29050,29050,29100,29050,6
20231219,144700,2087864250,29050,29050,29050,29050,0
20231219,144600,2087864250,29050,29050,29050,29050,1
20231219,144500,2087835200,29050,29050,29050,29050,200
20231219,144400,2082025200,29050,29050,29050,29050,0
20231219,144300,2082025200,29050,29050,29100,29050,127
20231219,144200,2078335800,29050,29050,29050,29050,60
20231219,144100,2076592800,29100,29100,29100,29100,0
20231219,144000,2076592800,29100,29100,29100,29100,13
20231219,143900,2076214500,29100,29100,29100,29100,0
20231219,143800,2076214500,29100,29100,29100,29100,0
20231219,143700,2076214500,29100,29100,29100,29100,74
20231219,143600,2074061100,29100,29100,29100,29100,307
20231219,143500,2065127400,29050,29050,29050,29050,214
20231219,143400,2058910700,29000,29000,29000,29000,12
20231219,143300,2058562700,29000,29000,29000,29000,0
20231219,143200,2058562700,29000,29000,29000,29000,0
20231219,143100,2058562700,29000,29000,29000,29000,52
20231219,143000,2057054700,29000,29000,29000,29000,1
20231219,142900,2057025700,29000,29000,29000,29000,5
20231219,142800,2056880700,29000,29000,29000,29000,115
20231219,142700,2053545700,29000,29050,29050,29000,36
20231219,142600,2052500000,29050,29000,29050,29000,256
20231219,142500,2045075700,28950,28950,28950,28950,56
20231219,142400,2043454500,29000,28950,29000,28950,53
20231219,142300,2041917600,29000,29000,29000,29000,6
20231219,142200,2041743600,29000,29000,29000,29000,0
20231219,142100,2041743600,29000,28950,29000,28950,12
20231219,142000,2041395700,28950,28950,28950,28950,102
20231219,141900,2038442800,28950,28950,28950,28950,11
20231219,141800,2038124350,28950,28950,28950,28950,1
20231219,141700,2038095400,28950,28950,28950,28950,248
20231219,141600,2030915800,28950,28950,28950,28950,0
20231219,141500,2030915800,28950,28950,28950,28950,0
20231219,141400,2030915800,28950,28950,28950,28950,0
20231219,141300,2030915800,28950,28950,28950,28950,1
20231219,141200,2030886850,28900,28900,28900,28900,1
20231219,141100,2030857950,28900,28900,28900,28900,105
20231219,141000,2027823450,28900,28900,28900,28900,0
20231219,140900,2027823450,28900,28900,28900,28900,57
20231219,140800,2026176150,28950,29000,29000,28950,1013
20231219,140700,1996823250,29050,29050,29050,29050,0
20231219,140600,1996823250,29050,29050,29050,29050,0
20231219,140500,1996823250,29050,29050,29050,29050,37
20231219,140400,1995748400,29000,29000,29000,29000,0
20231219,140300,1995748400,29000,29000,29000,29000,287
20231219,140200,1987425400,29000,29000,29000,29000,6
20231219,140100,1987251400,28950,29000,29000,28950,297
20231219,140000,1978653100,29000,29000,29000,29000,1
20231219,135900,1978624100,29000,29000,29000,29000,5
20231219,135800,1978479100,29000,29000,29000,29000,0
20231219,135700,1978479100,29000,28950,29000,28950,105
20231219,135600,1975439100,28900,28900,28900,28900,0
20231219,135500,1975439100,28900,28900,28900,28900,0
20231219,135400,1975439100,28900,28900,28900,28900,122
20231219,135300,1971913300,28900,28950,28950,28900,10
20231219,135200,1971624050,28950,28900,28950,28900,45
20231219,135100,1970323300,28950,28950,28950,28950,22
20231219,135000,1969686400,28950,28950,28950,28950,0
20231219,134900,1969686400,28950,29000,29000,28950,1010
20231219,134800,1940440500,29000,29000,29000,29000,0
20231219,134700,1940440500,29000,29000,29000,29000,40
20231219,134600,1939280500,29000,29000,29000,29000,0
20231219,134500,1939280500,29000,29000,29000,29000,0
20231219,134400,1939280500,29000,29000,29000,29000,0
20231219,134300,1939280500,29000,29000,29000,29000,47
20231219,134200,1937917500,29000,29000,29000,29000,43
20231219,134100,1936670500,29000,29000,29000,29000,864
20231219,134000,1911614500,29050,29150,29150,29050,1487
20231219,133900,1868394050,29200,29200,29200,29200,0
20231219,133800,1868394050,29200,29200,29200,29200,6
20231219,133700,1868218850,29100,29100,29100,29100,1
20231219,133600,1868189750,29150,29150,29150,29150,10
20231219,133500,1867898250,29200,29150,29200,29150,134
20231219,133400,1863987150,29150,29150,29150,29150,65
20231219,133300,1862092400,29200,29200,29200,29200,6
20231219,133200,1861917200,29150,29150,29150,29150,0
20231219,133100,1861917200,29150,29150,29150,29150,30
20231219,133000,1861042700,29200,29200,29200,29200,0
20231219,132900,1861042700,29200,29200,29200,29200,6
20231219,132800,1860867500,29150,29150,29150,29150,178
20231219,132700,1855678800,29100,29100,29100,29100,0
20231219,132600,1855678800,29100,29100,29100,29100,0
20231219,132500,1855678800,29100,29100,29100,29100,7
20231219,132400,1855475100,29100,29100,29100,29100,10
20231219,132300,1855184100,29100,29100,29100,29100,160
20231219,132200,1850528100,29150,29150,29150,29150,6
20231219,132100,1850353200,29100,29100,29100,29100,2
20231219,132000,1850295000,29100,29100,29100,29100,4
20231219,131900,1850178600,29100,29100,29100,29100,1
20231219,131800,1850149500,29100,29100,29100,29100,0
20231219,131700,1850149500,29100,29100,29150,29100,191
20231219,131600,1844584150,29100,29100,29100,29100,6
20231219,131500,1844409550,29100,29100,29100,29100,187
20231219,131400,1838967850,29150,29150,29150,29150,36
20231219,131300,1837918450,29150,29150,29150,29150,10
20231219,131200,1837626950,29150,29150,29150,29150,0
20231219,131100,1837626950,29150,29150,29150,29150,3
20231219,131000,1837539500,29150,29100,29150,29100,38
20231219,130900,1836433400,29050,29050,29050,29050,0
20231219,130800,1836433400,29050,29050,29050,29050,0
20231219,130700,1836433400,29050,29100,29100,29050,6
20231219,130600,1836258850,29100,29100,29100,29100,0
20231219,130500,1836258850,29100,29100,29100,29100,14
20231219,130400,1835851450,29100,29150,29150,29100,211
20231219,130300,1829708800,29150,29150,29150,29150,8
20231219,130200,1829475600,29150,29150,29150,29150,0
20231219,130100,1829475600,29150,29150,29150,29150,30
20231219,130000,1828601100,29150,29150,29150,29150,0
20231219,125900,1828601100,29150,29150,29150,29150,0
20231219,125800,1828601100,29150,29150,29150,29150,6
20231219,125700,1828426200,29100,29100,29100,29100,0
20231219,125600,1828426200,29100,29100,29100,29100,0
20231219,125500,1828426200,29100,29100,29100,29100,12
20231219,125400,1828077000,29150,29150,29150,29150,0
20231219,125300,1828077000,29150,29150,29150,29150,6
20231219,125200,1827902100,29100,29150,29150,29100,12
20231219,125100,1827552850,29150,29150,29150,29150,3
20231219,125000,1827465400,29150,29150,29150,29150,0
20231219,124900,1827465400,29150,29150,29150,29150,19
20231219,124800,1826911550,29150,29150,29150,29150,1
20231219,124700,1826882400,29150,29150,29150,29150,20
20231219,124600,1826299400,29050,29050,29050,29050,22
20231219,124500,1825660300,29000,29050,29050,29000,115
20231219,124400,1822319650,29050,29050,29050,29050,32
20231219,124300,1821390050,29050,29050,29050,29050,0
20231219,124200,1821390050,29050,29050,29050,29050,320
20231219,124100,1812094050,29050,29150,29150,29050,332
20231219,124000,1802433950,29150,29150,29150,29150,88
20231219,123900,1799868750,29150,29150,29150,29100,500
20231219,123800,1785300600,29150,29250,29250,29150,1107
20231219,123700,1753031400,29200,29200,29200,29200,511
20231219,123600,1738110200,29200,29250,29250,29200,230
20231219,123500,1731388400,29250,29250,29250,29250,4
20231219,123400,1731271400,29250,29250,29250,29250,0
20231219,123300,1731271400,29250,29250,29250,29250,300
20231219,123200,1722496400,29250,29250,29250,29250,11
20231219,123100,1722174650,29250,29250,29250,29250,138
20231219,123000,1718138150,29250,29250,29250,29250,304
20231219,122900,1709246150,29200,29350,29350,29200,1607
20231219,122800,1662214150,29300,29300,29300,29300,0
20231219,122700,1662214150,29300,29300,29300,29300,381
20231219,122600,1651050850,29300,29250,29300,29200,1481
20231219,122500,1607775500,29300,29400,29400,29300,928
20231219,122400,1580548200,29450,29400,29450,29400,202
20231219,122300,1574609350,29400,29350,29400,29350,66
20231219,122200,1572671700,29400,29400,29400,29400,230
20231219,122100,1565909700,29350,29400,29400,29350,669
20231219,122000,1546261450,29400,29350,29400,29350,371
20231219,121900,1535367550,29350,29250,29350,29250,48
20231219,121800,1533961150,29250,29250,29250,29250,230
20231219,121700,1527233650,29250,29250,29250,29250,191
20231219,121600,1521646900,29300,29300,29300,29300,82
20231219,121500,1519244300,29250,29250,29250,29250,10
20231219,121400,1518951800,29250,29300,29300,29250,289
20231219,121300,1510498350,29300,29300,29300,29300,234
20231219,121200,1503642150,29350,29400,29400,29350,600
20231219,121100,1486011700,29450,29450,29450,29450,50
20231219,121000,1484539200,29450,29450,29450,29450,100
20231219,120900,1481594200,29450,29450,29450,29450,0
20231219,120800,1481594200,29450,29450,29450,29450,22
20231219,120700,1480946300,29450,29450,29450,29450,1
20231219,120600,1480916850,29450,29450,29450,29450,54
20231219,120500,1479326550,29450,29450,29500,29450,361
20231219,120400,1468695050,29450,29500,29500,29450,40
20231219,120300,1467516050,29500,29450,29500,29450,104
20231219,120200,1464452550,29500,29450,29500,29450,21
20231219,120100,1463834050,29500,29650,29650,29450,1018
20231219,120000,1433755200,29600,29650,29700,29600,1079
20231219,115900,1401766500,29650,29600,29650,29600,72
20231219,115800,1399634300,29550,29600,29650,29550,348
20231219,115700,1389333200,29600,29600,29600,29600,105
20231219,115600,1386225200,29550,29550,29550,29550,170
20231219,115500,1381201700,29500,29500,29500,29500,4
20231219,115400,1381083700,29550,29500,29600,29500,1200
20231219,115300,1345660600,29500,29450,29500,29450,111
20231219,115200,1342391600,29500,29450,29500,29450,11
20231219,115100,1342067150,29500,29500,29500,29500,50
20231219,115000,1340592150,29500,29500,29500,29500,200
20231219,114900,1334692150,29450,29450,29450,29450,191
20231219,114800,1329067200,29450,29450,29450,29450,1005
20231219,114700,1299469950,29450,29400,29450,29400,121
20231219,114600,1295912400,29350,29350,29350,29350,0
20231219,114500,1295912400,29350,29350,29350,29350,1
20231219,114400,1295883050,29350,29400,29400,29350,132
20231219,114300,1292006300,29400,29400,29400,29400,0
20231219,114200,1292006300,29400,29400,29400,29400,0
20231219,114100,1292006300,29400,29400,29400,29400,50
20231219,114000,1290536300,29400,29400,29400,29400,50
20231219,113900,1289066300,29400,29400,29400,29400,0
20231219,113800,1289066300,29400,29400,29400,29400,0
20231219,113700,1289066300,29400,29400,29400,29400,14
20231219,113600,1288654700,29400,29400,29400,29400,120
20231219,113500,1285126700,29400,29400,29400,29400,154
20231219,113400,1280599100,29450,29450,29450,29450,7
20231219,113300,1280392950,29450,29450,29450,29450,0
20231219,113200,1280392950,29450,29450,29500,29450,48
20231219,113100,1278979100,29450,29450,29450,29450,15
20231219,113000,1278537350,29450,29500,29500,29450,125
20231219,112900,1274849900,29500,29500,29500,29500,68
20231219,112800,1272843900,29500,29450,29500,29450,222
20231219,112700,1266305500,29450,29450,29450,29450,7
20231219,112600,1266099350,29450,29450,29450,29450,47
20231219,112500,1264715200,29450,29400,29450,29400,345
20231219,112400,1254558250,29400,29450,29450,29400,24
20231219,112300,1253851950,29400,29400,29400,29350,479
20231219,112200,1239774350,29350,29350,29350,29300,462
20231219,112100,1226214700,29350,29350,29350,29350,88
20231219,112000,1223631900,29350,29350,29350,29350,0
20231219,111900,1223631900,29350,29350,29350,29300,21
20231219,111800,1223015600,29350,29350,29350,29350,316
20231219,111700,1213741000,29350,29350,29350,29350,40
20231219,111600,1212567000,29350,29350,29350,29350,40
20231219,111500,1211393000,29350,29300,29350,29300,207
20231219,111400,1205327600,29300,29300,29300,29300,19
20231219,111300,1204770900,29300,29300,29300,29300,0
20231219,111200,1204770900,29300,29250,29300,29250,88
20231219,111100,1202193000,29300,29300,29300,29300,0
20231219,111000,1202193000,29300,29300,29300,29300,156
20231219,110900,1197622200,29300,29300,29300,29300,0
20231219,110800,1197622200,29300,29300,29300,29300,0
20231219,110700,1197622200,29300,29300,29300,29300,172
20231219,110600,1192582600,29300,29300,29300,29300,0
20231219,110500,1192582600,29300,29300,29300,29300,100
20231219,110400,1189652600,29300,29300,29300,29300,0
20231219,110300,1189652600,29300,29300,29300,29300,2
20231219,110200,1189594000,29300,29300,29300,29300,10
20231219,110100,1189301000,29300,29300,29300,29300,8
20231219,110000,1189066600,29250,29250,29250,29250,118
20231219,105900,1185615100,29250,29250,29250,29250,196
20231219,105800,1179882100,29250,29250,29250,29200,812
20231219,105700,1156171100,29250,29250,29250,29250,15
20231219,105600,1155732350,29250,29250,29250,29250,221
20231219,105500,1149268100,29300,29300,29300,29300,0
20231219,105400,1149268100,29300,29300,29300,29300,6
20231219,105300,1149092300,29250,29250,29250,29250,2
20231219,105200,1149033800,29250,29250,29250,29250,145
20231219,105100,1144792550,29250,29300,29300,29250,153
20231219,105000,1140310950,29350,29350,29350,29350,123
20231219,104900,1136700900,29350,29350,29350,29350,6
20231219,104800,1136524800,29300,29350,29350,29300,20
20231219,104700,1135938450,29350,29350,29350,29350,0
20231219,104600,1135938450,29350,29350,29350,29350,0
20231219,104500,1135938450,29350,29350,29350,29350,46
20231219,104400,1134588350,29350,29350,29350,29350,50
20231219,104300,1133120850,29350,29350,29350,29350,1
20231219,104200,1133091500,29300,29350,29350,29300,35
20231219,104100,1132064750,29300,29300,29300,29300,0
20231219,104000,1132064750,29300,29350,29450,29300,141
20231219,103900,1127926400,29200,29450,29450,29200,590
20231219,103800,1110613050,29450,29250,29450,29250,2364
20231219,103700,1041175700,29250,29250,29250,29250,0
20231219,103600,1041175700,29250,29250,29250,29250,18
20231219,103500,1040649200,29250,29250,29250,29250,405
20231219,103400,1028802950,29250,29250,29250,29250,0
20231219,103300,1028802950,29250,29250,29250,29250,0
20231219,103200,1028802950,29250,29250,29250,29250,133
20231219,103100,1024912700,29200,29250,29250,29200,1208
20231219,103000,989631150,29250,29250,29250,29250,36
20231219,102900,988578150,29250,29250,29250,29250,274
20231219,102800,980563650,29250,29250,29250,29250,76
20231219,102700,978340650,29200,29300,29300,29200,1107
20231219,102600,945999950,29350,29350,29350,29350,170
20231219,102500,941010450,29350,29300,29350,29300,673
20231219,102400,921289750,29250,29250,29250,29250,171
20231219,102300,916288000,29200,29200,29200,29200,43
20231219,102200,915032400,29200,29150,29200,29150,173
20231219,102100,909988450,29050,29050,29050,29050,50
20231219,102000,908535950,29000,29000,29000,29000,17
20231219,101900,908042950,29000,29100,29100,28950,2050
20231219,101800,848556950,29100,29200,29200,29100,729
20231219,101700,827330050,29200,29250,29250,29200,11
20231219,101600,827008800,29200,29250,29250,29150,543
20231219,101500,811148650,29250,29250,29250,29250,21
20231219,101400,810534400,29250,29250,29250,29250,83
20231219,101300,808106650,29250,29250,29250,29250,50
20231219,101200,806644150,29250,29250,29250,29250,112
20231219,101100,803368150,29250,29350,29350,29250,403
20231219,101000,791562700,29350,29250,29400,29250,1681
20231219,100900,742332100,29200,29200,29200,29200,552
20231219,100800,726213700,29150,29150,29150,29150,169
20231219,100700,721287350,29200,29200,29200,29200,85
20231219,100600,718805350,29200,29200,29250,29200,397
20231219,100500,707204750,29200,29200,29200,29200,6
20231219,100400,707029550,29150,29150,29150,29150,0
20231219,100300,707029550,29150,29150,29150,29150,283
20231219,100200,698780100,29150,29150,29150,29150,78
20231219,100100,696506400,29100,29100,29100,29100,189
20231219,100000,691006500,29100,29100,29100,29100,0
20231219,095900,691006500,29100,29100,29100,29100,0
20231219,095800,691006500,29100,29150,29150,29050,90
20231219,095700,688388500,29150,29150,29150,29150,78
20231219,095600,686114800,29150,29100,29150,29000,320
20231219,095500,676806850,29100,29050,29100,29050,249
20231219,095400,669563400,29050,29150,29150,29050,868
20231219,095300,644281050,29200,29200,29200,29200,21
20231219,095200,643667850,29200,29200,29200,29200,60
20231219,095100,641915850,29200,29200,29200,29200,74
20231219,095000,639755050,29150,29150,29150,29150,200
20231219,094900,633925050,29150,29150,29200,29150,383
20231219,094800,622760500,29150,29150,29150,29150,226
20231219,094700,616172600,29100,29150,29150,29100,47
20231219,094600,614803600,29150,29150,29150,29150,83
20231219,094500,612384150,29150,29200,29200,29150,196
20231219,094400,606663950,29200,29200,29200,29200,157
20231219,094300,602079550,29250,29300,29300,29250,462
20231219,094200,588565300,29300,29300,29300,29300,22
20231219,094100,587920700,29250,29300,29350,29250,278
20231219,094000,579780550,29300,29350,29350,29300,177
20231219,093900,574594150,29350,29450,29450,29350,272
20231219,093800,566594600,29450,29350,29450,29350,2854
20231219,093700,482660050,29350,29350,29350,29350,60
20231219,093600,480899050,29350,29350,29350,29300,73
20231219,093500,478759000,29350,29300,29350,29300,146
20231219,093400,474478700,29350,29350,29400,29300,256
20231219,093300,466973400,29400,29400,29400,29400,252
20231219,093200,459564600,29400,29400,29400,29350,206
20231219,093100,453511850,29350,29400,29500,29350,1776
20231219,093000,401280350,29350,29150,29350,29150,1187
20231219,092900,366606150,29200,29100,29200,29100,188
20231219,092800,361118900,29100,29050,29100,29050,146
20231219,092700,356872600,29000,29050,29050,29000,200
20231219,092600,351071850,29100,29000,29100,29000,4
20231219,092500,350955750,29000,29150,29150,29000,711
20231219,092400,330272500,29200,29200,29200,29150,254
20231219,092300,322865100,29200,29100,29200,29000,732
20231219,092200,301524500,29050,29000,29050,29000,150
20231219,092100,297167450,29050,28900,29050,28850,741
20231219,092000,275699150,28950,28800,28950,28800,161
20231219,091900,271047000,28750,28750,28750,28750,69
20231219,091800,269063250,28750,28800,28800,28750,97
20231219,091700,266272600,28750,28750,28750,28750,98
20231219,091600,263455100,28650,28650,28650,28600,1001
20231219,091500,234815200,28650,28750,28750,28650,517
20231219,091400,219992150,28750,28750,28750,28700,36
20231219,091300,218957600,28750,28800,28800,28750,51
20231219,091200,217489650,28700,28700,28750,28700,483
20231219,091100,203625900,28700,28800,28800,28700,23
20231219,091000,202963700,28700,28750,28750,28700,292
20231219,090900,194569600,28800,28850,28850,28800,108
20231219,090800,191456700,28850,28800,28850,28800,449
20231219,090700,178512750,28850,28900,28900,28850,9
20231219,090600,178252900,28950,28850,28950,28850,73
20231219,090500,176146550,28750,28850,28850,28750,173
20231219,090400,171162000,29000,28950,29000,28800,182
20231219,090300,165906150,28900,28800,28900,28750,82
20231219,090200,163541150,28800,28850,28850,28750,95
20231219,090100,160807500,29000,28950,29000,28600,3595
20231219,090000,57542550,29000,29150,29150,28850,1983
Reference in New Issue Copy Permalink