ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/358570/min/candle-20231228.csv

745 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
20231228,212200,7348303450,24100,24100,24100,24100,4384
20231228,212100,7348303450,24100,24100,24100,24100,0
20231228,212000,7348303450,24100,24100,24100,24100,0
20231228,211900,7348303450,24100,24100,24100,24100,0
20231228,211800,7348303450,24100,24100,24100,24100,0
20231228,211700,7348303450,24100,24100,24100,24100,0
20231228,211600,7348303450,24100,24100,24100,24100,0
20231228,211500,7348303450,24100,24100,24100,24100,0
20231228,211400,7348303450,24100,24100,24100,24100,0
20231228,211300,7348303450,24100,24100,24100,24100,0
20231228,211200,7348303450,24100,24100,24100,24100,0
20231228,211100,7348303450,24100,24100,24100,24100,0
20231228,211000,7348303450,24100,24100,24100,24100,0
20231228,210900,7348303450,24100,24100,24100,24100,0
20231228,210800,7348303450,24100,24100,24100,24100,0
20231228,210700,7348303450,24100,24100,24100,24100,0
20231228,210600,7348303450,24100,24100,24100,24100,0
20231228,210500,7348303450,24100,24100,24100,24100,0
20231228,210400,7348303450,24100,24100,24100,24100,0
20231228,210300,7348303450,24100,24100,24100,24100,0
20231228,210200,7348303450,24100,24100,24100,24100,0
20231228,210100,7348303450,24100,24100,24100,24100,0
20231228,210000,7348303450,24100,24100,24100,24100,0
20231228,205900,7348303450,24100,24100,24100,24100,0
20231228,205800,7348303450,24100,24100,24100,24100,0
20231228,205700,7348303450,24100,24100,24100,24100,0
20231228,205600,7348303450,24100,24100,24100,24100,0
20231228,205500,7348303450,24100,24100,24100,24100,0
20231228,205400,7348303450,24100,24100,24100,24100,0
20231228,205300,7348303450,24100,24100,24100,24100,0
20231228,205200,7348303450,24100,24100,24100,24100,4384
20231228,205100,7348303450,24100,24100,24100,24100,0
20231228,205000,7348303450,24100,24100,24100,24100,0
20231228,204900,7348303450,24100,24100,24100,24100,0
20231228,204800,7348303450,24100,24100,24100,24100,0
20231228,204700,7348303450,24100,24100,24100,24100,0
20231228,204600,7348303450,24100,24100,24100,24100,0
20231228,204500,7348303450,24100,24100,24100,24100,0
20231228,204400,7348303450,24100,24100,24100,24100,0
20231228,204300,7348303450,24100,24100,24100,24100,0
20231228,204200,7348303450,24100,24100,24100,24100,0
20231228,204100,7348303450,24100,24100,24100,24100,0
20231228,204000,7348303450,24100,24100,24100,24100,0
20231228,203900,7348303450,24100,24100,24100,24100,0
20231228,203800,7348303450,24100,24100,24100,24100,0
20231228,203700,7348303450,24100,24100,24100,24100,0
20231228,203600,7348303450,24100,24100,24100,24100,0
20231228,203500,7348303450,24100,24100,24100,24100,0
20231228,203400,7348303450,24100,24100,24100,24100,0
20231228,203300,7348303450,24100,24100,24100,24100,0
20231228,203200,7348303450,24100,24100,24100,24100,0
20231228,203100,7348303450,24100,24100,24100,24100,0
20231228,203000,7348303450,24100,24100,24100,24100,0
20231228,202900,7348303450,24100,24100,24100,24100,0
20231228,202800,7348303450,24100,24100,24100,24100,0
20231228,202700,7348303450,24100,24100,24100,24100,0
20231228,202600,7348303450,24100,24100,24100,24100,0
20231228,202500,7348303450,24100,24100,24100,24100,0
20231228,202400,7348303450,24100,24100,24100,24100,0
20231228,202300,7348303450,24100,24100,24100,24100,0
20231228,202200,7348303450,24100,24100,24100,24100,4384
20231228,202100,7348303450,24100,24100,24100,24100,0
20231228,202000,7348303450,24100,24100,24100,24100,0
20231228,201900,7348303450,24100,24100,24100,24100,0
20231228,201800,7348303450,24100,24100,24100,24100,0
20231228,201700,7348303450,24100,24100,24100,24100,0
20231228,201600,7348303450,24100,24100,24100,24100,0
20231228,201500,7348303450,24100,24100,24100,24100,0
20231228,201400,7348303450,24100,24100,24100,24100,0
20231228,201300,7348303450,24100,24100,24100,24100,0
20231228,201200,7348303450,24100,24100,24100,24100,0
20231228,201100,7348303450,24100,24100,24100,24100,0
20231228,201000,7348303450,24100,24100,24100,24100,0
20231228,200900,7348303450,24100,24100,24100,24100,0
20231228,200800,7348303450,24100,24100,24100,24100,0
20231228,200700,7348303450,24100,24100,24100,24100,0
20231228,200600,7348303450,24100,24100,24100,24100,0
20231228,200500,7348303450,24100,24100,24100,24100,0
20231228,200400,7348303450,24100,24100,24100,24100,0
20231228,200300,7348303450,24100,24100,24100,24100,0
20231228,200200,7348303450,24100,24100,24100,24100,0
20231228,200100,7348303450,24100,24100,24100,24100,0
20231228,200000,7348303450,24100,24100,24100,24100,0
20231228,195900,7348303450,24100,24100,24100,24100,0
20231228,195800,7348303450,24100,24100,24100,24100,0
20231228,195700,7348303450,24100,24100,24100,24100,0
20231228,195600,7348303450,24100,24100,24100,24100,0
20231228,195500,7348303450,24100,24100,24100,24100,0
20231228,195400,7348303450,24100,24100,24100,24100,0
20231228,195300,7348303450,24100,24100,24100,24100,0
20231228,195200,7348303450,24100,24100,24100,24100,4384
20231228,195100,7348303450,24100,24100,24100,24100,0
20231228,195000,7348303450,24100,24100,24100,24100,0
20231228,194900,7348303450,24100,24100,24100,24100,0
20231228,194800,7348303450,24100,24100,24100,24100,0
20231228,194700,7348303450,24100,24100,24100,24100,0
20231228,194600,7348303450,24100,24100,24100,24100,0
20231228,194500,7348303450,24100,24100,24100,24100,0
20231228,194400,7348303450,24100,24100,24100,24100,0
20231228,194300,7348303450,24100,24100,24100,24100,0
20231228,194200,7348303450,24100,24100,24100,24100,0
20231228,194100,7348303450,24100,24100,24100,24100,0
20231228,194000,7348303450,24100,24100,24100,24100,0
20231228,193900,7348303450,24100,24100,24100,24100,0
20231228,193800,7348303450,24100,24100,24100,24100,0
20231228,193700,7348303450,24100,24100,24100,24100,0
20231228,193600,7348303450,24100,24100,24100,24100,0
20231228,193500,7348303450,24100,24100,24100,24100,0
20231228,193400,7348303450,24100,24100,24100,24100,0
20231228,193300,7348303450,24100,24100,24100,24100,0
20231228,193200,7348303450,24100,24100,24100,24100,0
20231228,193100,7348303450,24100,24100,24100,24100,0
20231228,193000,7348303450,24100,24100,24100,24100,0
20231228,192900,7348303450,24100,24100,24100,24100,0
20231228,192800,7348303450,24100,24100,24100,24100,0
20231228,192700,7348303450,24100,24100,24100,24100,0
20231228,192600,7348303450,24100,24100,24100,24100,0
20231228,192500,7348303450,24100,24100,24100,24100,0
20231228,192400,7348303450,24100,24100,24100,24100,0
20231228,192300,7348303450,24100,24100,24100,24100,0
20231228,192200,7348303450,24100,24100,24100,24100,4384
20231228,192100,7348303450,24100,24100,24100,24100,0
20231228,192000,7348303450,24100,24100,24100,24100,0
20231228,191900,7348303450,24100,24100,24100,24100,0
20231228,191800,7348303450,24100,24100,24100,24100,0
20231228,191700,7348303450,24100,24100,24100,24100,0
20231228,191600,7348303450,24100,24100,24100,24100,0
20231228,191500,7348303450,24100,24100,24100,24100,0
20231228,191400,7348303450,24100,24100,24100,24100,0
20231228,191300,7348303450,24100,24100,24100,24100,0
20231228,191200,7348303450,24100,24100,24100,24100,0
20231228,191100,7348303450,24100,24100,24100,24100,0
20231228,191000,7348303450,24100,24100,24100,24100,0
20231228,190900,7348303450,24100,24100,24100,24100,0
20231228,190800,7348303450,24100,24100,24100,24100,0
20231228,190700,7348303450,24100,24100,24100,24100,0
20231228,190600,7348303450,24100,24100,24100,24100,0
20231228,190500,7348303450,24100,24100,24100,24100,0
20231228,190400,7348303450,24100,24100,24100,24100,0
20231228,190300,7348303450,24100,24100,24100,24100,0
20231228,190200,7348303450,24100,24100,24100,24100,0
20231228,190100,7348303450,24100,24100,24100,24100,0
20231228,190000,7348303450,24100,24100,24100,24100,0
20231228,185900,7348303450,24100,24100,24100,24100,0
20231228,185800,7348303450,24100,24100,24100,24100,0
20231228,185700,7348303450,24100,24100,24100,24100,0
20231228,185600,7348303450,24100,24100,24100,24100,0
20231228,185500,7348303450,24100,24100,24100,24100,0
20231228,185400,7348303450,24100,24100,24100,24100,0
20231228,185300,7348303450,24100,24100,24100,24100,0
20231228,185200,7348303450,24100,24100,24100,24100,4384
20231228,185100,7348303450,24100,24100,24100,24100,0
20231228,185000,7348303450,24100,24100,24100,24100,0
20231228,184900,7348303450,24100,24100,24100,24100,0
20231228,184800,7348303450,24100,24100,24100,24100,0
20231228,184700,7348303450,24100,24100,24100,24100,0
20231228,184600,7348303450,24100,24100,24100,24100,0
20231228,184500,7348303450,24100,24100,24100,24100,0
20231228,184400,7348303450,24100,24100,24100,24100,0
20231228,184300,7348303450,24100,24100,24100,24100,0
20231228,184200,7348303450,24100,24100,24100,24100,0
20231228,184100,7348303450,24100,24100,24100,24100,0
20231228,184000,7348303450,24100,24100,24100,24100,0
20231228,183900,7348303450,24100,24100,24100,24100,0
20231228,183800,7348303450,24100,24100,24100,24100,0
20231228,183700,7348303450,24100,24100,24100,24100,0
20231228,183600,7348303450,24100,24100,24100,24100,0
20231228,183500,7348303450,24100,24100,24100,24100,0
20231228,183400,7348303450,24100,24100,24100,24100,0
20231228,183300,7348303450,24100,24100,24100,24100,0
20231228,183200,7348303450,24100,24100,24100,24100,0
20231228,183100,7348303450,24100,24100,24100,24100,0
20231228,183000,7348303450,24100,24100,24100,24100,0
20231228,182900,7348303450,24100,24100,24100,24100,0
20231228,182800,7348303450,24100,24100,24100,24100,0
20231228,182700,7348303450,24100,24100,24100,24100,0
20231228,182600,7348303450,24100,24100,24100,24100,0
20231228,182500,7348303450,24100,24100,24100,24100,0
20231228,182400,7348303450,24100,24100,24100,24100,0
20231228,182300,7348303450,24100,24100,24100,24100,0
20231228,182200,7348303450,24100,24100,24100,24100,4384
20231228,182100,7348303450,24100,24100,24100,24100,0
20231228,182000,7348303450,24100,24100,24100,24100,0
20231228,181900,7348303450,24100,24100,24100,24100,0
20231228,181800,7348303450,24100,24100,24100,24100,0
20231228,181700,7348303450,24100,24100,24100,24100,0
20231228,181600,7348303450,24100,24100,24100,24100,0
20231228,181500,7348303450,24100,24100,24100,24100,0
20231228,181400,7348303450,24100,24100,24100,24100,0
20231228,181300,7348303450,24100,24100,24100,24100,0
20231228,181200,7348303450,24100,24100,24100,24100,0
20231228,181100,7348303450,24100,24100,24100,24100,0
20231228,181000,7348303450,24100,24100,24100,24100,0
20231228,180900,7348303450,24100,24100,24100,24100,0
20231228,180800,7348303450,24100,24100,24100,24100,0
20231228,180700,7348303450,24100,24100,24100,24100,0
20231228,180600,7348303450,24100,24100,24100,24100,0
20231228,180500,7348303450,24100,24100,24100,24100,0
20231228,180400,7348303450,24100,24100,24100,24100,0
20231228,180300,7348303450,24100,24100,24100,24100,0
20231228,180200,7348303450,24100,24100,24100,24100,0
20231228,180100,7348303450,24100,24100,24100,24100,0
20231228,180000,7348303450,24100,24100,24100,24100,0
20231228,175900,7348303450,24100,24100,24100,24100,0
20231228,175800,7348303450,24100,24100,24100,24100,0
20231228,175700,7348303450,24100,24100,24100,24100,0
20231228,175600,7348303450,24100,24100,24100,24100,0
20231228,175500,7348303450,24100,24100,24100,24100,0
20231228,175400,7348303450,24100,24100,24100,24100,0
20231228,175300,7348303450,24100,24100,24100,24100,0
20231228,175200,7348303450,24100,24100,24100,24100,4384
20231228,175100,7348303450,24100,24100,24100,24100,0
20231228,175000,7348303450,24100,24100,24100,24100,0
20231228,174900,7348303450,24100,24100,24100,24100,0
20231228,174800,7348303450,24100,24100,24100,24100,0
20231228,174700,7348303450,24100,24100,24100,24100,0
20231228,174600,7348303450,24100,24100,24100,24100,0
20231228,174500,7348303450,24100,24100,24100,24100,0
20231228,174400,7348303450,24100,24100,24100,24100,0
20231228,174300,7348303450,24100,24100,24100,24100,0
20231228,174200,7348303450,24100,24100,24100,24100,0
20231228,174100,7348303450,24100,24100,24100,24100,0
20231228,174000,7348303450,24100,24100,24100,24100,0
20231228,173900,7348303450,24100,24100,24100,24100,0
20231228,173800,7348303450,24100,24100,24100,24100,0
20231228,173700,7348303450,24100,24100,24100,24100,0
20231228,173600,7348303450,24100,24100,24100,24100,0
20231228,173500,7348303450,24100,24100,24100,24100,0
20231228,173400,7348303450,24100,24100,24100,24100,0
20231228,173300,7348303450,24100,24100,24100,24100,0
20231228,173200,7348303450,24100,24100,24100,24100,0
20231228,173100,7348303450,24100,24100,24100,24100,0
20231228,173000,7348303450,24100,24100,24100,24100,0
20231228,172900,7348303450,24100,24100,24100,24100,0
20231228,172800,7348303450,24100,24100,24100,24100,0
20231228,172700,7348303450,24100,24100,24100,24100,0
20231228,172600,7348303450,24100,24100,24100,24100,0
20231228,172500,7348303450,24100,24100,24100,24100,0
20231228,172400,7348303450,24100,24100,24100,24100,0
20231228,172300,7348303450,24100,24100,24100,24100,0
20231228,172200,7348303450,24100,24100,24100,24100,4384
20231228,172100,7348303450,24100,24100,24100,24100,0
20231228,172000,7348303450,24100,24100,24100,24100,0
20231228,171900,7348303450,24100,24100,24100,24100,0
20231228,171800,7348303450,24100,24100,24100,24100,0
20231228,171700,7348303450,24100,24100,24100,24100,0
20231228,171600,7348303450,24100,24100,24100,24100,0
20231228,171500,7348303450,24100,24100,24100,24100,0
20231228,171400,7348303450,24100,24100,24100,24100,0
20231228,171300,7348303450,24100,24100,24100,24100,0
20231228,171200,7348303450,24100,24100,24100,24100,0
20231228,171100,7348303450,24100,24100,24100,24100,0
20231228,171000,7348303450,24100,24100,24100,24100,0
20231228,170900,7348303450,24100,24100,24100,24100,0
20231228,170800,7348303450,24100,24100,24100,24100,0
20231228,170700,7348303450,24100,24100,24100,24100,0
20231228,170600,7348303450,24100,24100,24100,24100,0
20231228,170500,7348303450,24100,24100,24100,24100,0
20231228,170400,7348303450,24100,24100,24100,24100,0
20231228,170300,7348303450,24100,24100,24100,24100,0
20231228,170200,7348303450,24100,24100,24100,24100,0
20231228,170100,7348303450,24100,24100,24100,24100,0
20231228,170000,7348303450,24100,24100,24100,24100,0
20231228,165900,7348303450,24100,24100,24100,24100,0
20231228,165800,7348303450,24100,24100,24100,24100,0
20231228,165700,7348303450,24100,24100,24100,24100,0
20231228,165600,7348303450,24100,24100,24100,24100,0
20231228,165500,7348303450,24100,24100,24100,24100,0
20231228,165400,7348303450,24100,24100,24100,24100,0
20231228,165300,7348303450,24100,24100,24100,24100,0
20231228,165200,7348303450,24100,24100,24100,24100,4384
20231228,165100,7348303450,24100,24100,24100,24100,0
20231228,165000,7348303450,24100,24100,24100,24100,0
20231228,164900,7348303450,24100,24100,24100,24100,0
20231228,164800,7348303450,24100,24100,24100,24100,0
20231228,164700,7348303450,24100,24100,24100,24100,0
20231228,164600,7348303450,24100,24100,24100,24100,0
20231228,164500,7348303450,24100,24100,24100,24100,0
20231228,164400,7348303450,24100,24100,24100,24100,0
20231228,164300,7348303450,24100,24100,24100,24100,0
20231228,164200,7348303450,24100,24100,24100,24100,0
20231228,164100,7348303450,24100,24100,24100,24100,0
20231228,164000,7348303450,24100,24100,24100,24100,0
20231228,163900,7348303450,24100,24100,24100,24100,0
20231228,163800,7348303450,24100,24100,24100,24100,0
20231228,163700,7348303450,24100,24100,24100,24100,0
20231228,163600,7348303450,24100,24100,24100,24100,0
20231228,163500,7348303450,24100,24100,24100,24100,0
20231228,163400,7348303450,24100,24100,24100,24100,0
20231228,163300,7348303450,24100,24100,24100,24100,0
20231228,163200,7348303450,24100,24100,24100,24100,0
20231228,163100,7348303450,24100,24100,24100,24100,0
20231228,163000,7348303450,24100,24100,24100,24100,0
20231228,162900,7348303450,24100,24100,24100,24100,0
20231228,162800,7348303450,24100,24100,24100,24100,0
20231228,162700,7348303450,24100,24100,24100,24100,0
20231228,162600,7348303450,24100,24100,24100,24100,0
20231228,162500,7348303450,24100,24100,24100,24100,0
20231228,162400,7348303450,24100,24100,24100,24100,0
20231228,162300,7348303450,24100,24100,24100,24100,0
20231228,162200,7348303450,24100,24100,24100,24100,4384
20231228,162100,7348303450,24100,24100,24100,24100,0
20231228,162000,7348303450,24100,24100,24100,24100,0
20231228,161900,7348303450,24100,24100,24100,24100,0
20231228,161800,7348303450,24100,24100,24100,24100,0
20231228,161700,7348303450,24100,24100,24100,24100,0
20231228,161600,7348303450,24100,24100,24100,24100,0
20231228,161500,7348303450,24100,24100,24100,24100,0
20231228,161400,7348303450,24100,24100,24100,24100,0
20231228,161300,7348303450,24100,24100,24100,24100,0
20231228,161200,7348303450,24100,24100,24100,24100,0
20231228,161100,7348303450,24100,24100,24100,24100,0
20231228,161000,7348303450,24100,24100,24100,24100,0
20231228,160900,7348303450,24100,24100,24100,24100,0
20231228,160800,7348303450,24100,24100,24100,24100,0
20231228,160700,7348303450,24100,24100,24100,24100,0
20231228,160600,7348303450,24100,24100,24100,24100,0
20231228,160500,7348303450,24100,24100,24100,24100,0
20231228,160400,7348303450,24100,24100,24100,24100,0
20231228,160300,7348303450,24100,24100,24100,24100,0
20231228,160200,7348303450,24100,24100,24100,24100,0
20231228,160100,7348303450,24100,24100,24100,24100,0
20231228,160000,7348303450,24100,24100,24100,24100,0
20231228,155900,7348303450,24100,24100,24100,24100,0
20231228,155800,7348303450,24100,24100,24100,24100,0
20231228,155700,7348303450,24100,24100,24100,24100,0
20231228,155600,7348303450,24100,24100,24100,24100,0
20231228,155500,7348303450,24100,24100,24100,24100,0
20231228,155400,7348303450,24100,24100,24100,24100,0
20231228,155300,7348303450,24100,24100,24100,24100,0
20231228,155200,7348303450,24100,24100,24100,24100,4384
20231228,155100,7348303450,24100,24100,24100,24100,0
20231228,155000,7348303450,24100,24100,24100,24100,0
20231228,154900,7348303450,24100,24100,24100,24100,0
20231228,154800,7348303450,24100,24100,24100,24100,0
20231228,154700,7348303450,24100,24100,24100,24100,0
20231228,154600,7348303450,24100,24100,24100,24100,0
20231228,154500,7348303450,24100,24100,24100,24100,0
20231228,154400,7348303450,24100,24100,24100,24100,0
20231228,154300,7348303450,24100,24100,24100,24100,0
20231228,154200,7348303450,24100,24100,24100,24100,0
20231228,154100,7348303450,24100,24100,24100,24100,0
20231228,154000,7348303450,24100,24100,24100,24100,0
20231228,153900,7348303450,24100,24100,24100,24100,0
20231228,153800,7348303450,24100,24100,24100,24100,0
20231228,153700,7348303450,24100,24100,24100,24100,0
20231228,153600,7348303450,24100,24100,24100,24100,0
20231228,153500,7348303450,24100,24100,24100,24100,0
20231228,153400,7348303450,24100,24100,24100,24100,0
20231228,153300,7348303450,24100,24100,24100,24100,0
20231228,153200,7348303450,24100,24100,24100,24100,0
20231228,153100,7348303450,24100,24100,24100,24100,0
20231228,153000,7348303450,24100,24100,24100,24100,4384
20231228,152900,7242649050,24050,24050,24050,24050,0
20231228,152800,7242649050,24050,24050,24050,24050,0
20231228,152700,7242649050,24050,24050,24050,24050,0
20231228,152600,7242649050,24050,24050,24050,24050,0
20231228,152500,7242649050,24050,24050,24050,24050,0
20231228,152400,7242649050,24050,24050,24050,24050,0
20231228,152300,7242649050,24050,24050,24050,24050,0
20231228,152200,7242649050,24050,24050,24050,24050,0
20231228,152100,7242649050,24050,24050,24050,24050,0
20231228,152000,7242649050,24050,24050,24050,24050,0
20231228,151900,7242649050,24050,24050,24100,24050,1046
20231228,151800,7217471300,24100,24050,24100,24050,1161
20231228,151700,7189504500,24100,24050,24100,24000,588
20231228,151600,7175355000,24050,24050,24050,24000,813
20231228,151500,7155827550,24000,24050,24050,24000,1586
20231228,151400,7117733450,24050,24000,24050,24000,898
20231228,151300,7096171800,24000,23950,24050,23950,766
20231228,151200,7077761450,24000,23950,24000,23950,2309
20231228,151100,7022373600,24000,23950,24000,23950,909
20231228,151000,7000600400,24000,23950,24000,23900,897
20231228,150900,6979111350,23950,24000,24000,23900,840
20231228,150800,6958994050,24000,24000,24000,23950,3062
20231228,150700,6885534400,23950,24000,24000,23900,1800
20231228,150600,6842445100,24000,24000,24000,23950,905
20231228,150500,6820767050,23950,24000,24000,23950,503
20231228,150400,6808712400,24000,24000,24000,23950,223
20231228,150300,6803368150,23950,23950,23950,23850,4601
20231228,150200,6693360650,23950,24150,24150,23900,9405
20231228,150100,6467277300,24150,24200,24200,24150,330
20231228,150000,6459297800,24150,24200,24200,24150,721
20231228,145900,6441876000,24200,24200,24200,24150,66
20231228,145800,6440279200,24150,24200,24200,24150,593
20231228,145700,6425939600,24250,24200,24250,24200,264
20231228,145600,6419540550,24200,24200,24200,24150,431
20231228,145500,6409112400,24150,24250,24250,24150,416
20231228,145400,6399044800,24200,24150,24250,24150,111
20231228,145300,6396358250,24200,24250,24250,24200,2834
20231228,145200,6327770900,24250,24200,24250,24200,1686
20231228,145100,6286912900,24200,24150,24250,24100,3700
20231228,145000,6197433000,24150,24100,24150,24100,520
20231228,144900,6184899100,24150,24150,24150,24100,484
20231228,144800,6173214700,24150,24150,24150,24100,130
20231228,144700,6170075400,24150,24050,24150,24050,694
20231228,144600,6153373200,24100,24100,24100,24100,195
20231228,144500,6148673700,24100,24050,24100,24000,281
20231228,144400,6141912900,24050,24100,24100,24000,477
20231228,144300,6130441050,24050,24000,24100,24000,82
20231228,144200,6128468800,24050,24000,24100,24000,189
20231228,144100,6123918800,24050,24100,24100,24050,834
20231228,144000,6103850950,24100,24050,24100,24050,753
20231228,143900,6085732950,24100,24100,24100,24050,590
20231228,143800,6071532900,24100,24050,24100,24000,283
20231228,143700,6064722900,24050,24050,24100,24000,495
20231228,143600,6052836650,24050,24100,24100,24050,534
20231228,143500,6039991900,24050,24100,24100,24050,221
20231228,143400,6034671500,24100,24050,24100,24050,634
20231228,143300,6019422650,24100,24100,24100,24000,762
20231228,143200,6001095700,24100,24050,24100,24050,105
20231228,143100,5998566800,24050,24150,24150,24050,256
20231228,143000,5992399400,24050,24150,24150,24050,543
20231228,142900,5979334400,24150,24100,24150,24050,624
20231228,142800,5964275750,24100,24050,24100,24050,470
20231228,142700,5952970050,24100,24050,24100,24050,233
20231228,142600,5947360650,24100,24150,24150,24050,156
20231228,142500,5943600950,24100,24150,24150,24100,571
20231228,142400,5929834750,24150,24100,24150,24100,321
20231228,142300,5922096150,24100,24150,24150,24050,368
20231228,142200,5913227300,24150,24050,24150,24050,250
20231228,142100,5907205450,24100,24050,24100,24050,182
20231228,142000,5902827100,24000,24050,24150,24000,714
20231228,141900,5885666600,24050,24050,24050,24000,323
20231228,141800,5877907950,24050,24000,24050,24000,355
20231228,141700,5869376650,24050,24150,24150,24050,509
20231228,141600,5857128550,24050,24100,24150,24050,168
20231228,141500,5853074300,24150,24150,24150,24050,676
20231228,141400,5836785100,24150,24100,24150,24100,178
20231228,141300,5832490950,24150,24050,24150,24000,829
20231228,141200,5812544250,24050,24000,24050,24000,514
20231228,141100,5800202550,24050,24050,24100,24050,375
20231228,141000,5791183200,24050,24050,24050,24050,457
20231228,140900,5780192350,24000,24050,24100,24000,306
20231228,140800,5772842100,24050,24050,24050,24000,269
20231228,140700,5766372700,24050,24050,24100,24000,496
20231228,140600,5754442700,24100,24100,24100,24050,584
20231228,140500,5740373300,24100,24150,24150,24050,172
20231228,140400,5736227400,24150,24150,24150,24100,756
20231228,140300,5717998600,24150,24150,24150,24150,182
20231228,140200,5713603300,24100,24100,24150,24100,98
20231228,140100,5711240800,24150,24050,24150,24050,1187
20231228,140000,5682627700,24050,24100,24100,24050,295
20231228,135900,5675526350,24100,24000,24100,24000,1038
20231228,135800,5650607000,24050,24050,24050,24000,329
20231228,135700,5642699000,24050,24050,24050,24000,155
20231228,135600,5638972250,24050,24050,24050,24000,591
20231228,135500,5624779100,24000,24050,24050,24000,1070
20231228,135400,5599088050,24050,24050,24050,24000,191
20231228,135300,5594497200,24050,24050,24100,24000,1171
20231228,135200,5566367950,24050,24050,24050,24050,1883
20231228,135100,5521081800,24100,24150,24150,24050,630
20231228,135000,5505900600,24150,24050,24150,24000,990
20231228,134900,5482085200,24050,24100,24100,24050,621
20231228,134800,5467148700,24100,24100,24150,24050,615
20231228,134700,5452350450,24150,24100,24150,24100,182
20231228,134600,5447959650,24150,24200,24200,24150,79
20231228,134500,5446049600,24200,24200,24200,24100,625
20231228,134400,5430975250,24100,24150,24250,24100,613
20231228,134300,5416160150,24150,24100,24150,24100,324
20231228,134200,5408335700,24050,24150,24250,24050,855
20231228,134100,5387679850,24200,24150,24200,24150,243
20231228,134000,5381811300,24150,24200,24200,24150,673
20231228,133900,5365555350,24200,24100,24200,24100,72
20231228,133800,5363813500,24200,24100,24200,24100,353
20231228,133700,5355301550,24150,24150,24200,24150,503
20231228,133600,5343149550,24150,24100,24200,24100,255
20231228,133500,5336995100,24100,24150,24150,24050,412
20231228,133400,5327068000,24150,24100,24150,24100,408
20231228,133300,5317214850,24100,24100,24150,24100,607
20231228,133200,5302584750,24100,24100,24150,24100,92
20231228,133100,5300364800,24150,24100,24150,24050,191
20231228,133000,5295765000,24100,24050,24100,24000,374
20231228,132900,5286773100,24050,24150,24150,24000,513
20231228,132800,5274418100,24150,24100,24200,24100,146
20231228,132700,5270891550,24100,24050,24100,24000,636
20231228,132600,5255597700,24100,24150,24150,24100,180
20231228,132500,5251253350,24150,24050,24150,24000,558
20231228,132400,5237831700,24050,24050,24100,24050,839
20231228,132300,5217653150,24050,24100,24100,24050,383
20231228,132200,5208437850,24100,24050,24100,24050,134
20231228,132100,5205212850,24100,24150,24150,24100,344
20231228,132000,5196921550,24150,24100,24150,24100,344
20231228,131900,5188621300,24150,24150,24200,24150,141
20231228,131800,5185216050,24150,24150,24200,24100,236
20231228,131700,5179513850,24150,24150,24150,24100,113
20231228,131600,5176785100,24150,24100,24150,24100,664
20231228,131500,5160778250,24150,24150,24150,24100,164
20231228,131400,5156821900,24150,24100,24150,24050,550
20231228,131300,5143566950,24050,24100,24100,24050,631
20231228,131200,5128388750,24100,24000,24100,24000,335
20231228,131100,5120328350,24050,24100,24100,24000,607
20231228,131000,5105732350,24100,24000,24100,24000,541
20231228,130900,5092733800,23950,24000,24000,23950,589
20231228,130800,5078625150,24000,24000,24050,23950,763
20231228,130700,5060312800,24000,24000,24050,24000,1142
20231228,130600,5032904450,24000,24050,24050,24000,267
20231228,130500,5026487900,24000,24050,24050,24000,509
20231228,130400,5014269800,24050,24050,24100,24050,1298
20231228,130300,4983051600,24050,24100,24100,24050,492
20231228,130200,4971204800,24100,24150,24150,24100,41
20231228,130100,4970216450,24200,24100,24200,24050,1082
20231228,130000,4944138000,24100,24150,24150,24050,225
20231228,125900,4938725200,24150,24150,24150,24150,353
20231228,125800,4930200250,24150,24050,24200,24050,167
20231228,125700,4926172950,24200,24150,24200,24050,4039
20231228,125600,4828941250,24150,24150,24150,24150,508
20231228,125500,4816673050,24200,24100,24200,24100,167
20231228,125400,4812636150,24250,24250,24250,24250,26
20231228,125300,4812005650,24100,24200,24250,24100,236
20231228,125200,4806300100,24150,24150,24150,24100,414
20231228,125100,4796302150,24250,24150,24250,24100,758
20231228,125000,4777967350,24200,24150,24200,24150,293
20231228,124900,4770888650,24150,24200,24200,24150,426
20231228,124800,4760599450,24150,24150,24200,24150,5
20231228,124700,4760478600,24150,24150,24200,24100,719
20231228,124600,4743114950,24150,24150,24200,24150,251
20231228,124500,4737051950,24200,24200,24200,24150,91
20231228,124400,4734849850,24150,24150,24250,24150,98
20231228,124300,4732482900,24250,24250,24250,24150,152
20231228,124200,4728800850,24250,24100,24250,24100,862
20231228,124100,4707965250,24150,24150,24200,24150,376
20231228,124000,4698883500,24200,24200,24200,24150,185
20231228,123900,4694410650,24200,24200,24200,24200,46
20231228,123800,4693297450,24250,24250,24250,24200,227
20231228,123700,4687797650,24250,24300,24300,24250,622
20231228,123600,4672690800,24250,24200,24300,24150,1012
20231228,123500,4648198400,24150,24200,24200,24150,143
20231228,123400,4644742150,24200,24150,24200,24150,74
20231228,123300,4642951400,24200,24200,24200,24150,660
20231228,123200,4627007300,24150,24100,24250,24100,106
20231228,123100,4624440500,24250,24150,24250,24100,507
20231228,123000,4612197850,24150,24200,24250,24150,1046
20231228,122900,4586879900,24250,24250,24250,24200,164
20231228,122800,4582907050,24200,24250,24250,24200,701
20231228,122700,4565933300,24200,24150,24200,24100,132
20231228,122600,4562740300,24200,24200,24200,24100,117
20231228,122500,4559917200,24100,24100,24150,24100,694
20231228,122400,4543186800,24100,24150,24150,24050,3463
20231228,122300,4459733750,24150,24150,24150,24150,33
20231228,122200,4458936800,24100,24150,24200,24100,1143
20231228,122100,4431329350,24150,24200,24200,24150,107
20231228,122000,4428745200,24200,24200,24200,24150,518
20231228,121900,4416233700,24200,24150,24200,24150,83
20231228,121800,4414225250,24200,24200,24250,24200,384
20231228,121700,4404931100,24250,24250,24250,24200,555
20231228,121600,4391498050,24250,24200,24250,24200,56
20231228,121500,4390140200,24200,24250,24250,24200,256
20231228,121400,4383936400,24300,24300,24300,24300,85
20231228,121300,4381870900,24300,24200,24300,24200,456
20231228,121200,4370835500,24200,24200,24250,24150,732
20231228,121100,4353137750,24250,24250,24250,24200,170
20231228,121000,4349019400,24200,24250,24250,24200,32
20231228,120900,4348243550,24200,24200,24200,24150,549
20231228,120800,4334976800,24250,24200,24250,24200,43
20231228,120700,4333934300,24200,24200,24200,24200,50
20231228,120600,4332724300,24250,24250,24250,24200,731
20231228,120500,4315024900,24250,24250,24250,24200,48
20231228,120400,4313861150,24250,24250,24250,24200,425
20231228,120300,4303573950,24250,24250,24250,24250,89
20231228,120200,4301415700,24250,24250,24250,24200,180
20231228,120100,4297050850,24300,24300,24300,24250,553
20231228,120000,4283636650,24300,24300,24300,24250,133
20231228,115900,4280408950,24250,24300,24300,24250,83
20231228,115800,4278392200,24250,24250,24300,24250,645
20231228,115700,4262748200,24250,24250,24300,24250,165
20231228,115600,4258745600,24250,24250,24300,24250,609
20231228,115500,4243972600,24250,24300,24300,24250,162
20231228,115400,4240040200,24300,24250,24300,24250,143
20231228,115300,4236565500,24250,24350,24350,24250,763
20231228,115200,4218022550,24350,24350,24350,24350,213
20231228,115100,4212836000,24400,24400,24400,24350,926
20231228,115000,4190263500,24400,24400,24450,24400,312
20231228,114900,4182648550,24350,24200,24400,24200,6426
20231228,114800,4026213700,24250,24200,24250,24200,490
20231228,114700,4014354350,24250,24200,24250,24200,159
20231228,114600,4010502850,24200,24250,24250,24200,276
20231228,114500,4003816550,24250,24300,24300,24250,1423
20231228,114400,3969303900,24300,24300,24300,24250,139
20231228,114300,3965930350,24300,24300,24300,24250,163
20231228,114200,3961970000,24250,24250,24300,24250,587
20231228,114100,3947731700,24250,24300,24300,24250,87
20231228,114000,3945619400,24300,24300,24300,24250,749
20231228,113900,3927450200,24300,24250,24300,24250,87
20231228,113800,3925337800,24250,24200,24300,24200,848
20231228,113700,3904763650,24250,24300,24300,24200,459
20231228,113600,3893628000,24250,24250,24250,24250,402
20231228,113500,3883879500,24200,24200,24250,24200,1627
20231228,113400,3844474300,24200,24200,24250,24150,1502
20231228,113300,3808157850,24200,24150,24200,24150,897
20231228,113200,3786480200,24150,24150,24150,24050,503
20231228,113100,3774358300,24100,24150,24150,24100,110
20231228,113000,3771705950,24100,24150,24150,24100,125
20231228,112900,3768688200,24150,24150,24150,24100,571
20231228,112800,3754922100,24150,24150,24150,24100,695
20231228,112700,3738163200,24100,24150,24150,24100,1148
20231228,112600,3710489000,24150,24150,24150,24100,753
20231228,112500,3692331350,24150,24150,24150,24100,81
20231228,112400,3690375250,24150,24100,24150,24050,972
20231228,112300,3666934150,24100,24100,24150,24100,80
20231228,112200,3665002750,24100,24100,24150,24100,667
20231228,112100,3648921150,24150,24150,24150,24150,123
20231228,112000,3645950700,24200,24100,24200,24100,149
20231228,111900,3642355800,24150,24100,24150,24100,629
20231228,111800,3627192900,24100,24100,24150,24100,761
20231228,111700,3608815950,24100,24100,24150,24100,1259
20231228,111600,3578423150,24050,24100,24100,24050,1038
20231228,111500,3553407500,24100,24100,24150,24100,334
20231228,111400,3545356750,24100,24100,24100,24100,380
20231228,111300,3536198750,24050,24150,24150,24050,600
20231228,111200,3521758450,24100,24200,24200,24100,371
20231228,111100,3512796300,24200,24200,24200,24200,997
20231228,111000,3488668900,24200,24200,24250,24200,385
20231228,110900,3479350300,24200,24150,24250,24150,407
20231228,110800,3469503550,24150,24150,24200,24150,685
20231228,110700,3452955800,24100,23950,24100,23950,752
20231228,110600,3434843950,24050,23900,24050,23900,1561
20231228,110500,3397436450,23950,24000,24000,23950,344
20231228,110400,3389186300,24050,24000,24050,24000,682
20231228,110300,3372818250,23950,23950,24000,23950,71
20231228,110200,3371116800,24000,23900,24000,23900,1899
20231228,110100,3325727950,23900,23950,24000,23900,1055
20231228,110000,3300461600,23950,23900,23950,23900,409
20231228,105900,3290673000,23900,23900,23950,23900,658
20231228,105800,3274944200,23900,23900,23950,23900,218
20231228,105700,3269733750,23900,23950,23950,23900,947
20231228,105600,3247089800,23950,23950,23950,23900,743
20231228,105500,3229298300,23950,24000,24000,23950,952
20231228,105400,3206495550,23950,24000,24000,23950,1182
20231228,105300,3178154150,24000,24000,24000,24000,612
20231228,105200,3163466150,24050,24100,24100,24000,546
20231228,105100,3150337950,24100,24050,24100,24050,739
20231228,105000,3132564450,24100,24150,24150,24050,41
20231228,104900,3131576400,24100,24100,24200,24100,537
20231228,104800,3118620000,24100,24050,24100,24050,74
20231228,104700,3116840250,24100,24050,24100,24050,303
20231228,104600,3109538600,24100,24100,24100,24100,28
20231228,104500,3108863800,24050,24050,24050,24050,159
20231228,104400,3105039850,24050,24150,24150,24050,131
20231228,104300,3101886450,24100,24150,24150,24100,103
20231228,104200,3099402450,24150,24100,24150,24100,134
20231228,104100,3096172950,24100,24100,24100,24050,138
20231228,104000,3092853450,24100,24100,24100,24100,458
20231228,103900,3081815650,24100,24100,24150,24100,181
20231228,103800,3077453100,24100,24100,24150,24050,373
20231228,103700,3068464100,24100,24000,24100,24000,1796
20231228,103600,3025234900,24000,24000,24050,24000,450
20231228,103500,3014434850,24000,24050,24050,24000,108
20231228,103400,3011840900,24050,24000,24050,24000,1831
20231228,103300,2967877200,24000,24050,24100,24000,336
20231228,103200,2959796500,24050,24050,24050,24050,310
20231228,103100,2952341000,23950,24100,24100,23950,3041
20231228,103000,2879410900,24050,24050,24050,24050,1042
20231228,102900,2854350800,24050,24050,24050,24050,72
20231228,102800,2852619200,24100,24150,24150,24100,1092
20231228,102700,2826285000,24200,24200,24200,24150,201
20231228,102600,2821430150,24150,24150,24200,24150,364
20231228,102500,2812638150,24150,24200,24200,24150,298
20231228,102400,2805435650,24150,24200,24250,24150,1211
20231228,102300,2776131600,24200,24150,24200,24150,90
20231228,102200,2773956700,24150,24200,24200,24150,1338
20231228,102100,2741612800,24150,24150,24200,24150,100
20231228,102000,2739196250,24150,24150,24200,24100,160
20231228,101900,2735329900,24150,24150,24150,24100,173
20231228,101800,2731155800,24100,24100,24150,24100,369
20231228,101700,2722252550,24050,24050,24100,24050,672
20231228,101600,2706090850,24050,24150,24150,24050,1272
20231228,101500,2675460500,24150,24200,24200,24150,546
20231228,101400,2662274300,24150,24250,24250,24150,296
20231228,101300,2655111400,24250,24250,24300,24250,27
20231228,101200,2654456600,24300,24250,24300,24150,936
20231228,101100,2631727250,24200,24250,24300,24150,997
20231228,101000,2607534450,24200,24250,24300,24200,1484
20231228,100900,2571494050,24200,24200,24250,24200,510
20231228,100800,2559147950,24150,24150,24200,24150,190
20231228,100700,2554557400,24150,24200,24200,24150,77
20231228,100600,2552697800,24200,24150,24200,24150,252
20231228,100500,2546603800,24200,24150,24200,24150,579
20231228,100400,2532609700,24200,24150,24200,24150,767
20231228,100300,2514060950,24100,24100,24150,24050,1658
20231228,100200,2474135200,24150,24100,24150,24100,932
20231228,100100,2451659600,24100,24100,24100,24100,322
20231228,100000,2443899400,24100,24100,24150,24100,270
20231228,095900,2437383550,24050,24050,24050,24000,141
20231228,095800,2433996050,24100,24050,24100,24050,126
20231228,095700,2430962800,24050,24050,24100,24000,766
20231228,095600,2412538750,24000,24050,24050,24000,257
20231228,095500,2406361650,24000,23950,24000,23950,179
20231228,095400,2402069100,23950,23950,23950,23950,120
20231228,095300,2399195100,23950,24000,24000,23950,174
20231228,095200,2395027700,23950,23950,23950,23950,192
20231228,095100,2390429300,23950,24000,24000,23950,82
20231228,095000,2388464950,23950,23950,24000,23950,272
20231228,094900,2381946450,23950,23950,24000,23900,125
20231228,094800,2378952400,24000,23950,24000,23950,124
20231228,094700,2375982000,23950,23950,23950,23950,201
20231228,094600,2371168050,23950,23950,24000,23950,159
20231228,094500,2367358500,24000,24050,24050,23950,880
20231228,094400,2346252050,24050,24050,24050,24000,354
20231228,094300,2337743300,24050,24000,24050,24000,89
20231228,094200,2335606750,24000,23950,24000,23950,74
20231228,094100,2333831250,23950,24000,24050,23950,238
20231228,094000,2328118050,24000,24050,24100,24000,550
20231228,093900,2314891950,24050,24100,24100,24050,229
20231228,093800,2309384450,24050,23950,24100,23950,1740
20231228,093700,2267614050,23950,24000,24000,23950,152
20231228,093600,2263966650,23900,24000,24000,23900,214
20231228,093500,2258843850,23950,23900,23950,23900,648
20231228,093400,2243332600,23850,23850,23900,23850,229
20231228,093300,2237865350,23850,23850,23900,23850,153
20231228,093200,2234213600,23850,23850,23900,23850,573
20231228,093100,2220544750,23850,23850,23900,23800,989
20231228,093000,2196973750,23850,23850,23850,23800,816
20231228,092900,2177516200,23850,23900,23900,23850,363
20231228,092800,2168847850,23800,23800,23850,23800,1134
20231228,092700,2141829750,23800,23800,23800,23800,639
20231228,092600,2126621550,23800,23750,23850,23750,833
20231228,092500,2106828100,23750,23750,23750,23700,1620
20231228,092400,2068373800,23750,23800,23800,23700,7070
20231228,092300,1900537000,23800,23850,23850,23750,1120
20231228,092200,1873882300,23800,23800,23850,23800,1468
20231228,092100,1838943800,23800,23950,23950,23800,3939
20231228,092000,1745110450,23900,23900,24000,23850,1070
20231228,091900,1719542550,23900,24000,24000,23850,451
20231228,091800,1708761350,23900,23900,24000,23850,622
20231228,091700,1693893300,23900,23950,23950,23800,8742
20231228,091600,1485259400,24000,24050,24150,24000,2995
20231228,091500,1413269050,24050,24300,24300,24050,2260
20231228,091400,1358643900,24300,24200,24350,24200,543
20231228,091300,1345462850,24200,24150,24250,24150,214
20231228,091200,1340277950,24150,24200,24250,24150,707
20231228,091100,1323186300,24200,24200,24250,24150,479
20231228,091000,1311579000,24250,24450,24450,24150,4212
20231228,090900,1209425900,24450,24400,24450,24300,2864
20231228,090800,1139648900,24300,24350,24450,24300,3072
20231228,090700,1064694250,24300,24250,24300,24200,846
20231228,090600,1044157100,24250,24250,24400,24200,5438
20231228,090500,911998500,24250,24300,24350,24150,3212
20231228,090400,834099450,24400,24000,24400,23950,7602
20231228,090300,650482700,24000,23900,24000,23850,9359
20231228,090200,426288800,23900,23600,23950,23600,3871
20231228,090100,334323650,23550,23500,23800,23450,3646
20231228,090000,248054700,23450,23750,23800,23450,10493
Reference in New Issue Copy Permalink