ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20231222.csv

635 lines
33 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
20231222,193200,3766779200,69300,69300,69300,69300,781
20231222,193100,3766779200,69300,69300,69300,69300,0
20231222,193000,3766779200,69300,69300,69300,69300,0
20231222,192900,3766779200,69300,69300,69300,69300,0
20231222,192800,3766779200,69300,69300,69300,69300,0
20231222,192700,3766779200,69300,69300,69300,69300,0
20231222,192600,3766779200,69300,69300,69300,69300,0
20231222,192500,3766779200,69300,69300,69300,69300,0
20231222,192400,3766779200,69300,69300,69300,69300,0
20231222,192300,3766779200,69300,69300,69300,69300,0
20231222,192200,3766779200,69300,69300,69300,69300,0
20231222,192100,3766779200,69300,69300,69300,69300,0
20231222,192000,3766779200,69300,69300,69300,69300,0
20231222,191900,3766779200,69300,69300,69300,69300,0
20231222,191800,3766779200,69300,69300,69300,69300,0
20231222,191700,3766779200,69300,69300,69300,69300,0
20231222,191600,3766779200,69300,69300,69300,69300,0
20231222,191500,3766779200,69300,69300,69300,69300,0
20231222,191400,3766779200,69300,69300,69300,69300,0
20231222,191300,3766779200,69300,69300,69300,69300,0
20231222,191200,3766779200,69300,69300,69300,69300,0
20231222,191100,3766779200,69300,69300,69300,69300,0
20231222,191000,3766779200,69300,69300,69300,69300,0
20231222,190900,3766779200,69300,69300,69300,69300,0
20231222,190800,3766779200,69300,69300,69300,69300,0
20231222,190700,3766779200,69300,69300,69300,69300,0
20231222,190600,3766779200,69300,69300,69300,69300,0
20231222,190500,3766779200,69300,69300,69300,69300,0
20231222,190400,3766779200,69300,69300,69300,69300,0
20231222,190300,3766779200,69300,69300,69300,69300,0
20231222,190200,3766779200,69300,69300,69300,69300,781
20231222,190100,3766779200,69300,69300,69300,69300,0
20231222,190000,3766779200,69300,69300,69300,69300,0
20231222,185900,3766779200,69300,69300,69300,69300,0
20231222,185800,3766779200,69300,69300,69300,69300,0
20231222,185700,3766779200,69300,69300,69300,69300,0
20231222,185600,3766779200,69300,69300,69300,69300,0
20231222,185500,3766779200,69300,69300,69300,69300,0
20231222,185400,3766779200,69300,69300,69300,69300,0
20231222,185300,3766779200,69300,69300,69300,69300,0
20231222,185200,3766779200,69300,69300,69300,69300,0
20231222,185100,3766779200,69300,69300,69300,69300,0
20231222,185000,3766779200,69300,69300,69300,69300,0
20231222,184900,3766779200,69300,69300,69300,69300,0
20231222,184800,3766779200,69300,69300,69300,69300,0
20231222,184700,3766779200,69300,69300,69300,69300,0
20231222,184600,3766779200,69300,69300,69300,69300,0
20231222,184500,3766779200,69300,69300,69300,69300,0
20231222,184400,3766779200,69300,69300,69300,69300,0
20231222,184300,3766779200,69300,69300,69300,69300,0
20231222,184200,3766779200,69300,69300,69300,69300,0
20231222,184100,3766779200,69300,69300,69300,69300,0
20231222,184000,3766779200,69300,69300,69300,69300,0
20231222,183900,3766779200,69300,69300,69300,69300,0
20231222,183800,3766779200,69300,69300,69300,69300,0
20231222,183700,3766779200,69300,69300,69300,69300,0
20231222,183600,3766779200,69300,69300,69300,69300,0
20231222,183500,3766779200,69300,69300,69300,69300,0
20231222,183400,3766779200,69300,69300,69300,69300,0
20231222,183300,3766779200,69300,69300,69300,69300,0
20231222,183200,3766779200,69300,69300,69300,69300,781
20231222,183100,3766779200,69300,69300,69300,69300,0
20231222,183000,3766779200,69300,69300,69300,69300,0
20231222,182900,3766779200,69300,69300,69300,69300,0
20231222,182800,3766779200,69300,69300,69300,69300,0
20231222,182700,3766779200,69300,69300,69300,69300,0
20231222,182600,3766779200,69300,69300,69300,69300,0
20231222,182500,3766779200,69300,69300,69300,69300,0
20231222,182400,3766779200,69300,69300,69300,69300,0
20231222,182300,3766779200,69300,69300,69300,69300,0
20231222,182200,3766779200,69300,69300,69300,69300,0
20231222,182100,3766779200,69300,69300,69300,69300,0
20231222,182000,3766779200,69300,69300,69300,69300,0
20231222,181900,3766779200,69300,69300,69300,69300,0
20231222,181800,3766779200,69300,69300,69300,69300,0
20231222,181700,3766779200,69300,69300,69300,69300,0
20231222,181600,3766779200,69300,69300,69300,69300,0
20231222,181500,3766779200,69300,69300,69300,69300,0
20231222,181400,3766779200,69300,69300,69300,69300,0
20231222,181300,3766779200,69300,69300,69300,69300,0
20231222,181200,3766779200,69300,69300,69300,69300,0
20231222,181100,3766779200,69300,69300,69300,69300,0
20231222,181000,3766779200,69300,69300,69300,69300,0
20231222,180900,3766779200,69300,69300,69300,69300,0
20231222,180800,3766779200,69300,69300,69300,69300,0
20231222,180700,3766779200,69300,69300,69300,69300,0
20231222,180600,3766779200,69300,69300,69300,69300,0
20231222,180500,3766779200,69300,69300,69300,69300,0
20231222,180400,3766779200,69300,69300,69300,69300,0
20231222,180300,3766779200,69300,69300,69300,69300,0
20231222,180200,3766779200,69300,69300,69300,69300,781
20231222,180100,3766779200,69300,69300,69300,69300,0
20231222,180000,3766779200,69300,69300,69300,69300,0
20231222,175900,3766779200,69300,69300,69300,69300,0
20231222,175800,3766779200,69300,69300,69300,69300,0
20231222,175700,3766779200,69300,69300,69300,69300,0
20231222,175600,3766779200,69300,69300,69300,69300,0
20231222,175500,3766779200,69300,69300,69300,69300,0
20231222,175400,3766779200,69300,69300,69300,69300,0
20231222,175300,3766779200,69300,69300,69300,69300,0
20231222,175200,3766779200,69300,69300,69300,69300,0
20231222,175100,3766779200,69300,69300,69300,69300,0
20231222,175000,3766779200,69300,69300,69300,69300,0
20231222,174900,3766779200,69300,69300,69300,69300,0
20231222,174800,3766779200,69300,69300,69300,69300,0
20231222,174700,3766779200,69300,69300,69300,69300,0
20231222,174600,3766779200,69300,69300,69300,69300,0
20231222,174500,3766779200,69300,69300,69300,69300,0
20231222,174400,3766779200,69300,69300,69300,69300,0
20231222,174300,3766779200,69300,69300,69300,69300,0
20231222,174200,3766779200,69300,69300,69300,69300,0
20231222,174100,3766779200,69300,69300,69300,69300,0
20231222,174000,3766779200,69300,69300,69300,69300,0
20231222,173900,3766779200,69300,69300,69300,69300,0
20231222,173800,3766779200,69300,69300,69300,69300,0
20231222,173700,3766779200,69300,69300,69300,69300,0
20231222,173600,3766779200,69300,69300,69300,69300,0
20231222,173500,3766779200,69300,69300,69300,69300,0
20231222,173400,3766779200,69300,69300,69300,69300,0
20231222,173300,3766779200,69300,69300,69300,69300,0
20231222,173200,3766779200,69300,69300,69300,69300,781
20231222,173100,3766779200,69300,69300,69300,69300,0
20231222,173000,3766779200,69300,69300,69300,69300,0
20231222,172900,3766779200,69300,69300,69300,69300,0
20231222,172800,3766779200,69300,69300,69300,69300,0
20231222,172700,3766779200,69300,69300,69300,69300,0
20231222,172600,3766779200,69300,69300,69300,69300,0
20231222,172500,3766779200,69300,69300,69300,69300,0
20231222,172400,3766779200,69300,69300,69300,69300,0
20231222,172300,3766779200,69300,69300,69300,69300,0
20231222,172200,3766779200,69300,69300,69300,69300,0
20231222,172100,3766779200,69300,69300,69300,69300,0
20231222,172000,3766779200,69300,69300,69300,69300,0
20231222,171900,3766779200,69300,69300,69300,69300,0
20231222,171800,3766779200,69300,69300,69300,69300,0
20231222,171700,3766779200,69300,69300,69300,69300,0
20231222,171600,3766779200,69300,69300,69300,69300,0
20231222,171500,3766779200,69300,69300,69300,69300,0
20231222,171400,3766779200,69300,69300,69300,69300,0
20231222,171300,3766779200,69300,69300,69300,69300,0
20231222,171200,3766779200,69300,69300,69300,69300,0
20231222,171100,3766779200,69300,69300,69300,69300,0
20231222,171000,3766779200,69300,69300,69300,69300,0
20231222,170900,3766779200,69300,69300,69300,69300,0
20231222,170800,3766779200,69300,69300,69300,69300,0
20231222,170700,3766779200,69300,69300,69300,69300,0
20231222,170600,3766779200,69300,69300,69300,69300,0
20231222,170500,3766779200,69300,69300,69300,69300,0
20231222,170400,3766779200,69300,69300,69300,69300,0
20231222,170300,3766779200,69300,69300,69300,69300,0
20231222,170200,3766779200,69300,69300,69300,69300,781
20231222,170100,3766779200,69300,69300,69300,69300,0
20231222,170000,3766779200,69300,69300,69300,69300,0
20231222,165900,3766779200,69300,69300,69300,69300,0
20231222,165800,3766779200,69300,69300,69300,69300,0
20231222,165700,3766779200,69300,69300,69300,69300,0
20231222,165600,3766779200,69300,69300,69300,69300,0
20231222,165500,3766779200,69300,69300,69300,69300,0
20231222,165400,3766779200,69300,69300,69300,69300,0
20231222,165300,3766779200,69300,69300,69300,69300,0
20231222,165200,3766779200,69300,69300,69300,69300,0
20231222,165100,3766779200,69300,69300,69300,69300,0
20231222,165000,3766779200,69300,69300,69300,69300,0
20231222,164900,3766779200,69300,69300,69300,69300,0
20231222,164800,3766779200,69300,69300,69300,69300,0
20231222,164700,3766779200,69300,69300,69300,69300,0
20231222,164600,3766779200,69300,69300,69300,69300,0
20231222,164500,3766779200,69300,69300,69300,69300,0
20231222,164400,3766779200,69300,69300,69300,69300,0
20231222,164300,3766779200,69300,69300,69300,69300,0
20231222,164200,3766779200,69300,69300,69300,69300,0
20231222,164100,3766779200,69300,69300,69300,69300,0
20231222,164000,3766779200,69300,69300,69300,69300,0
20231222,163900,3766779200,69300,69300,69300,69300,0
20231222,163800,3766779200,69300,69300,69300,69300,0
20231222,163700,3766779200,69300,69300,69300,69300,0
20231222,163600,3766779200,69300,69300,69300,69300,0
20231222,163500,3766779200,69300,69300,69300,69300,0
20231222,163400,3766779200,69300,69300,69300,69300,0
20231222,163300,3766779200,69300,69300,69300,69300,0
20231222,163200,3766779200,69300,69300,69300,69300,781
20231222,163100,3766779200,69300,69300,69300,69300,0
20231222,163000,3766779200,69300,69300,69300,69300,0
20231222,162900,3766779200,69300,69300,69300,69300,0
20231222,162800,3766779200,69300,69300,69300,69300,0
20231222,162700,3766779200,69300,69300,69300,69300,0
20231222,162600,3766779200,69300,69300,69300,69300,0
20231222,162500,3766779200,69300,69300,69300,69300,0
20231222,162400,3766779200,69300,69300,69300,69300,0
20231222,162300,3766779200,69300,69300,69300,69300,0
20231222,162200,3766779200,69300,69300,69300,69300,0
20231222,162100,3766779200,69300,69300,69300,69300,0
20231222,162000,3766779200,69300,69300,69300,69300,0
20231222,161900,3766779200,69300,69300,69300,69300,0
20231222,161800,3766779200,69300,69300,69300,69300,0
20231222,161700,3766779200,69300,69300,69300,69300,0
20231222,161600,3766779200,69300,69300,69300,69300,0
20231222,161500,3766779200,69300,69300,69300,69300,0
20231222,161400,3766779200,69300,69300,69300,69300,0
20231222,161300,3766779200,69300,69300,69300,69300,0
20231222,161200,3766779200,69300,69300,69300,69300,0
20231222,161100,3766779200,69300,69300,69300,69300,0
20231222,161000,3766779200,69300,69300,69300,69300,0
20231222,160900,3766779200,69300,69300,69300,69300,0
20231222,160800,3766779200,69300,69300,69300,69300,0
20231222,160700,3766779200,69300,69300,69300,69300,0
20231222,160600,3766779200,69300,69300,69300,69300,0
20231222,160500,3766779200,69300,69300,69300,69300,0
20231222,160400,3766779200,69300,69300,69300,69300,0
20231222,160300,3766779200,69300,69300,69300,69300,0
20231222,160200,3766779200,69300,69300,69300,69300,781
20231222,160100,3766779200,69300,69300,69300,69300,0
20231222,160000,3766779200,69300,69300,69300,69300,0
20231222,155900,3766779200,69300,69300,69300,69300,0
20231222,155800,3766779200,69300,69300,69300,69300,0
20231222,155700,3766779200,69300,69300,69300,69300,0
20231222,155600,3766779200,69300,69300,69300,69300,0
20231222,155500,3766779200,69300,69300,69300,69300,0
20231222,155400,3766779200,69300,69300,69300,69300,0
20231222,155300,3766779200,69300,69300,69300,69300,0
20231222,155200,3766779200,69300,69300,69300,69300,0
20231222,155100,3766779200,69300,69300,69300,69300,0
20231222,155000,3766779200,69300,69300,69300,69300,0
20231222,154900,3766779200,69300,69300,69300,69300,0
20231222,154800,3766779200,69300,69300,69300,69300,0
20231222,154700,3766779200,69300,69300,69300,69300,0
20231222,154600,3766779200,69300,69300,69300,69300,0
20231222,154500,3766779200,69300,69300,69300,69300,0
20231222,154400,3766779200,69300,69300,69300,69300,0
20231222,154300,3766779200,69300,69300,69300,69300,0
20231222,154200,3766779200,69300,69300,69300,69300,0
20231222,154100,3766779200,69300,69300,69300,69300,0
20231222,154000,3766779200,69300,69300,69300,69300,0
20231222,153900,3766779200,69300,69300,69300,69300,0
20231222,153800,3766779200,69300,69300,69300,69300,0
20231222,153700,3766779200,69300,69300,69300,69300,0
20231222,153600,3766779200,69300,69300,69300,69300,0
20231222,153500,3766779200,69300,69300,69300,69300,0
20231222,153400,3766779200,69300,69300,69300,69300,0
20231222,153300,3766779200,69300,69300,69300,69300,0
20231222,153200,3766779200,69300,69300,69300,69300,781
20231222,153100,3766779200,69300,69300,69300,69300,0
20231222,153000,3766779200,69300,69300,69300,69300,781
20231222,152900,3712655900,68900,68900,68900,68900,0
20231222,152800,3712655900,68900,68900,68900,68900,0
20231222,152700,3712655900,68900,68900,68900,68900,0
20231222,152600,3712655900,68900,68900,68900,68900,0
20231222,152500,3712655900,68900,68900,68900,68900,0
20231222,152400,3712655900,68900,68900,68900,68900,0
20231222,152300,3712655900,68900,68900,68900,68900,0
20231222,152200,3712655900,68900,68900,68900,68900,0
20231222,152100,3712655900,68900,68900,68900,68900,0
20231222,152000,3712655900,68900,68900,68900,68900,0
20231222,151900,3712655900,68900,69000,69000,68900,43
20231222,151800,3709692600,69000,69100,69100,68900,279
20231222,151700,3690442600,69100,69000,69100,69000,115
20231222,151600,3682507200,69000,69000,69000,68900,180
20231222,151500,3670089300,68900,68900,69000,68900,219
20231222,151400,3654984500,68900,68900,68900,68900,144
20231222,151300,3645062900,68800,69000,69000,68800,132
20231222,151200,3635980100,69000,68800,69000,68800,9
20231222,151100,3635360100,68800,68800,68900,68800,68
20231222,151000,3630680700,69000,68800,69000,68800,565
20231222,150900,3591765900,69000,68800,69000,68800,16
20231222,150800,3590663900,68800,68900,69000,68800,618
20231222,150700,3548093300,68900,69100,69100,68900,73
20231222,150600,3543058200,69100,69000,69100,69000,105
20231222,150500,3535810200,69000,69000,69000,68900,11
20231222,150400,3535051400,68900,69000,69000,68900,21
20231222,150300,3533603900,69000,68900,69000,68900,7
20231222,150200,3533121500,68900,69000,69000,68900,140
20231222,150100,3523474100,69000,69000,69000,69000,21
20231222,150000,3522025100,69000,69000,69000,68800,42
20231222,145900,3519128400,69000,69200,69200,68900,1245
20231222,145800,3433263900,69200,69100,69400,69000,437
20231222,145700,3403018400,69100,69100,69100,69100,452
20231222,145600,3371785200,69100,69000,69100,69000,49
20231222,145500,3368403300,69100,69100,69100,69000,34
20231222,145400,3366054900,69100,69100,69100,69000,214
20231222,145300,3351288400,69100,69100,69100,69100,301
20231222,145200,3330489300,69200,69200,69200,69200,10
20231222,145100,3329797300,69200,69200,69200,69200,24
20231222,145000,3328136500,69200,69200,69200,69200,10
20231222,144900,3327444500,69200,69200,69200,69200,8
20231222,144800,3326890900,69200,69200,69200,69200,12
20231222,144700,3326060500,69100,69100,69100,69100,32
20231222,144600,3323849300,69100,69100,69100,69100,8
20231222,144500,3323296500,69100,69000,69100,69000,435
20231222,144400,3293280700,69000,68900,69000,68900,15
20231222,144300,3292245800,69000,69100,69100,69000,22
20231222,144200,3290725800,69100,69100,69100,69100,125
20231222,144100,3282088300,69000,69100,69100,69000,195
20231222,144000,3268627600,69100,69100,69100,69000,21
20231222,143900,3267177400,69100,69100,69100,69100,15
20231222,143800,3266140900,69100,69100,69100,68900,11
20231222,143700,3265381000,69200,69200,69200,68900,23
20231222,143600,3263793900,69200,69200,69200,69200,88
20231222,143500,3257704300,69200,69200,69200,69200,79
20231222,143400,3252237500,69200,69000,69200,69000,510
20231222,143300,3217034900,69100,69100,69100,69000,75
20231222,143200,3211852900,69100,69100,69100,69000,55
20231222,143100,3208057000,69100,69100,69100,69100,8
20231222,143000,3207504200,69100,69100,69100,69100,18
20231222,142900,3206260400,69100,69100,69100,69000,22
20231222,142800,3204740400,69100,69100,69100,69100,54
20231222,142700,3201009000,69100,69100,69100,69100,8
20231222,142600,3200456200,69100,69200,69200,69000,54
20231222,142500,3196728800,69200,69200,69200,69200,18
20231222,142400,3195483200,69100,69300,69300,69100,27
20231222,142300,3193616500,69300,69100,69300,69100,172
20231222,142200,3181707300,69100,69100,69100,69100,33
20231222,142100,3179427000,69100,69100,69100,69100,1
20231222,142000,3179357900,69100,69100,69100,69100,11
20231222,141900,3178597800,69100,69100,69100,69100,23
20231222,141800,3177008500,69100,69100,69100,69100,22
20231222,141700,3175488300,69000,69000,69100,69000,89
20231222,141600,3169347000,69000,69000,69000,69000,40
20231222,141500,3166587000,69000,69000,69000,69000,12
20231222,141400,3165759000,69000,69000,69000,69000,97
20231222,141300,3159066000,69000,68900,69000,68900,69
20231222,141200,3154305100,68900,68900,68900,68900,45
20231222,141100,3151204600,68900,68900,68900,68900,0
20231222,141000,3151204600,68900,68900,68900,68900,10
20231222,140900,3150515600,69000,69000,69000,69000,7
20231222,140800,3150032600,68900,68900,69000,68900,24
20231222,140700,3148378700,69000,69000,69000,69000,55
20231222,140600,3144583700,68900,69000,69000,68900,166
20231222,140500,3133137200,68900,69000,69000,68900,18
20231222,140400,3131895400,69000,69000,69000,69000,23
20231222,140300,3130308400,69000,68900,69000,68900,18
20231222,140200,3129067400,69000,69000,69000,68900,12
20231222,140100,3128239900,68900,69000,69000,68900,71
20231222,140000,3123346500,68900,69000,69000,68900,23
20231222,135900,3121761700,69000,68800,69000,68800,27
20231222,135800,3119903500,68800,68900,68900,68800,2
20231222,135700,3119765800,68800,68800,68800,68800,4
20231222,135600,3119490600,68800,68900,69100,68800,47
20231222,135500,3116252200,68900,69100,69100,68900,74
20231222,135400,3111147800,69100,69000,69100,69000,61
20231222,135300,3106938400,69000,69000,69000,69000,391
20231222,135200,3079959400,69000,69000,69000,68800,45
20231222,135100,3076854800,69000,69100,69100,69000,9
20231222,135000,3076233300,69100,69100,69100,69100,5
20231222,134900,3075887800,69000,68800,69000,68800,307
20231222,134800,3054715100,68800,68800,68800,68800,149
20231222,134700,3044463900,68700,68700,68700,68700,4
20231222,134600,3044189100,68700,68700,68700,68700,2
20231222,134500,3044051700,68700,68700,68800,68700,49
20231222,134400,3040684400,68800,68700,68800,68700,67
20231222,134300,3036081400,68700,68700,68700,68700,129
20231222,134200,3027219100,68700,68700,68700,68700,44
20231222,134100,3024196300,68600,68600,68600,68600,70
20231222,134000,3019394300,68600,68800,68800,68600,235
20231222,133900,3003263100,68800,68800,68800,68800,42
20231222,133800,3000373500,68800,68800,68800,68800,6
20231222,133700,2999960700,68800,68800,68800,68800,6
20231222,133600,2999547900,68800,68700,68800,68700,4
20231222,133500,2999272900,68700,68700,68700,68700,23
20231222,133400,2997692800,68700,68700,68700,68700,15
20231222,133300,2996662300,68700,68700,68700,68700,3
20231222,133200,2996456200,68700,68700,68700,68700,0
20231222,133100,2996456200,68700,68700,68700,68700,2
20231222,133000,2996318800,68800,68800,68800,68800,1
20231222,132900,2996250000,68600,68700,68700,68600,577
20231222,132800,2956651200,68800,68800,68800,68800,27
20231222,132700,2954793600,68800,68800,68800,68800,26
20231222,132600,2953004800,68800,68800,68900,68800,5
20231222,132500,2952660700,68900,68900,68900,68900,16
20231222,132400,2951558300,68900,68900,68900,68900,45
20231222,132300,2948457800,68900,68900,68900,68900,17
20231222,132200,2947286500,68900,69000,69100,68900,678
20231222,132100,2900517600,69000,69000,69000,69000,6
20231222,132000,2900103600,69000,69000,69000,69000,6
20231222,131900,2899689600,69000,69000,69000,69000,6
20231222,131800,2899275600,69000,68900,69000,68900,93
20231222,131700,2892867800,68900,68900,68900,68900,10
20231222,131600,2892178800,68900,68800,68900,68800,15
20231222,131500,2891145800,68800,68800,68800,68800,13
20231222,131400,2890251400,68800,68700,68800,68700,98
20231222,131300,2883511800,68600,68600,68600,68600,1
20231222,131200,2883443200,68500,68500,68500,68500,20
20231222,131100,2882073200,68500,68600,68600,68500,762
20231222,131000,2829844800,68700,68700,68700,68700,35
20231222,130900,2827440300,68800,68800,68800,68700,531
20231222,130800,2790958200,68800,68900,68900,68800,301
20231222,130700,2770248400,68900,68800,68900,68800,26
20231222,130600,2768457600,68800,68800,68800,68800,185
20231222,130500,2755729600,68800,68800,68800,68800,4
20231222,130400,2755454400,68800,68900,68900,68800,111
20231222,130300,2747809200,68900,68900,69000,68900,43
20231222,130200,2744846400,69100,68900,69100,68900,21
20231222,130100,2743399300,68900,68800,68900,68800,70
20231222,130000,2738579600,68900,68900,68900,68900,2
20231222,125900,2738441800,68900,68900,68900,68800,49
20231222,125800,2735069400,68900,69000,69100,68900,563
20231222,125700,2696273500,68900,69000,69100,68900,44
20231222,125600,2693239700,69000,69100,69100,68900,1134
20231222,125500,2615058400,69100,69100,69100,69100,68
20231222,125400,2610359600,69100,69100,69100,69100,31
20231222,125300,2608217500,69100,69100,69100,69100,33
20231222,125200,2605937200,69100,69300,69300,69100,810
20231222,125100,2549926600,69300,69300,69300,69300,151
20231222,125000,2539462300,69300,69400,69400,69300,20
20231222,124900,2538076200,69400,69400,69400,69400,0
20231222,124800,2538076200,69400,69400,69400,69400,0
20231222,124700,2538076200,69400,69400,69400,69400,27
20231222,124600,2536202400,69400,69400,69400,69400,1
20231222,124500,2536133000,69300,69400,69400,69300,10
20231222,124400,2535439700,69400,69400,69400,69400,54
20231222,124300,2531692100,69400,69600,69600,69400,107
20231222,124200,2524257500,69600,69600,69600,69400,728
20231222,124100,2473591300,69600,69400,69600,69400,14
20231222,124000,2472619500,69600,69500,69600,69400,9
20231222,123900,2471993900,69500,69500,69500,69500,3
20231222,123800,2471785400,69600,69600,69600,69600,15
20231222,123700,2470741400,69600,69500,69700,69500,3109
20231222,123600,2254109800,69600,69500,69600,69500,57
20231222,123500,2250147000,69500,69500,69500,69500,32
20231222,123400,2247923000,69500,69600,69600,69500,103
20231222,123300,2240764200,69600,69600,69700,69600,312
20231222,123200,2219026600,69600,69500,69600,69500,381
20231222,123100,2192514000,69500,69500,69500,69400,160
20231222,123000,2181396000,69500,69400,69500,69400,224
20231222,122900,2165847700,69400,69400,69400,69400,14
20231222,122800,2164876100,69400,69400,69400,69400,97
20231222,122700,2158144300,69400,69400,69400,69300,21
20231222,122600,2156687000,69400,69400,69400,69400,19
20231222,122500,2155368400,69400,69400,69500,69400,621
20231222,122400,2112269700,69300,69300,69300,69300,0
20231222,122300,2112269700,69300,69300,69500,69300,34
20231222,122200,2109913300,69500,69400,69500,69400,601
20231222,122100,2068155800,69400,69400,69400,69300,207
20231222,122000,2053790100,69400,69400,69400,69400,873
20231222,121900,1993203900,69300,69300,69400,69300,230
20231222,121800,1977264500,69300,69200,69300,69200,20
20231222,121700,1975879900,69300,69300,69300,69300,133
20231222,121600,1966663000,69300,69300,69300,69300,8
20231222,121500,1966108600,69300,69300,69300,69300,18
20231222,121400,1964861200,69300,69300,69300,69300,29
20231222,121300,1962851500,69300,69300,69300,69300,9
20231222,121200,1962227800,69300,69300,69300,69300,5
20231222,121100,1961881300,69300,69300,69300,69300,10
20231222,121000,1961188300,69300,69300,69300,69300,34
20231222,120900,1958832100,69300,69300,69300,69200,14
20231222,120800,1957862000,69300,69300,69300,69300,54
20231222,120700,1954119800,69300,69300,69300,69200,14
20231222,120600,1953149700,69300,69300,69300,69300,25
20231222,120500,1951417200,69300,69300,69300,69300,65
20231222,120400,1946912700,69300,69300,69300,69300,24
20231222,120300,1945249500,69300,69300,69300,69300,255
20231222,120200,1927578000,69300,69300,69300,69300,19
20231222,120100,1926261300,69300,69300,69300,69300,33
20231222,120000,1923974400,69200,69200,69200,69200,0
20231222,115900,1923974400,69200,69200,69200,69200,8
20231222,115800,1923420800,69200,69200,69200,69200,3
20231222,115700,1923213200,69200,69200,69200,69200,1
20231222,115600,1923144000,69200,69200,69200,69200,27
20231222,115500,1921275600,69200,69200,69300,69200,5
20231222,115400,1920929500,69200,69200,69200,69200,245
20231222,115300,1903975500,69200,69200,69200,69200,3
20231222,115200,1903767900,69200,69200,69200,69200,207
20231222,115100,1889443500,69200,69200,69200,69200,102
20231222,115000,1882385100,69200,69400,69400,69200,197
20231222,114900,1868732100,69400,69400,69400,69300,8
20231222,114800,1868177000,69300,69300,69400,69300,64
20231222,114700,1863741600,69300,69300,69300,69300,581
20231222,114600,1823478300,69300,69300,69300,69300,9
20231222,114500,1822854600,69300,69300,69300,69300,17
20231222,114400,1821676500,69300,69200,69300,69200,114
20231222,114300,1813786200,69200,69300,69300,69200,124
20231222,114200,1805193200,69300,69200,69300,69200,53
20231222,114100,1801525500,69300,69200,69300,69200,10
20231222,114000,1800833000,69300,69300,69300,69300,20
20231222,113900,1799447000,69300,69300,69300,69300,2
20231222,113800,1799308400,69200,69200,69200,69200,0
20231222,113700,1799308400,69200,69200,69200,69200,42
20231222,113600,1796402000,69200,69300,69300,69200,35
20231222,113500,1793978000,69300,69200,69300,69200,116
20231222,113400,1785939400,69200,69100,69200,69100,1009
20231222,113300,1716116700,69200,69200,69200,69200,79
20231222,113200,1710649900,69200,69200,69200,69200,6
20231222,113100,1710234700,69100,69100,69100,69100,0
20231222,113000,1710234700,69100,69100,69200,69100,17
20231222,112900,1709059900,69200,69200,69200,69100,15
20231222,112800,1708022000,69100,69100,69100,69100,201
20231222,112700,1694132900,69000,69100,69100,69000,562
20231222,112600,1655302300,69100,69200,69200,69100,52
20231222,112500,1651707900,69300,69200,69300,69200,23
20231222,112400,1650115300,69200,69200,69200,69200,108
20231222,112300,1642641700,69100,69100,69100,69100,13
20231222,112200,1641743400,69200,69200,69200,69100,1152
20231222,112100,1562048400,69200,69100,69200,69100,47
20231222,112000,1558798900,69100,69000,69100,69000,297
20231222,111900,1538276300,69100,69000,69100,69000,15
20231222,111800,1537240000,69000,69000,69000,69000,3
20231222,111700,1537033000,69000,69000,69000,69000,0
20231222,111600,1537033000,69000,69000,69100,69000,6
20231222,111500,1536618600,69100,69000,69100,69000,118
20231222,111400,1528469300,69000,69000,69100,69000,483
20231222,111300,1495102300,69100,69000,69100,69000,805
20231222,111200,1439551600,69000,69000,69000,69000,687
20231222,111100,1392148600,69000,68900,69000,68900,254
20231222,111000,1374647600,68900,68900,68900,68900,28
20231222,110900,1372718400,68900,68900,68900,68900,37
20231222,110800,1370169100,68900,68900,68900,68800,116
20231222,110700,1362178100,68900,68900,68900,68900,8
20231222,110600,1361626900,68900,68900,68900,68800,217
20231222,110500,1346676100,68900,68900,68900,68800,196
20231222,110400,1333188700,68900,68800,68900,68800,50
20231222,110300,1329748300,68900,68900,68900,68900,0
20231222,110200,1329748300,68900,68900,68900,68900,1
20231222,110100,1329679400,68900,68900,68900,68900,1
20231222,110000,1329610500,68900,68800,68900,68800,164
20231222,105900,1318311000,68900,68700,68900,68700,412
20231222,105800,1289927000,68700,68800,68800,68700,154
20231222,105700,1279338300,68800,68800,68800,68800,62
20231222,105600,1275072700,68900,68900,68900,68800,15
20231222,105500,1274039400,68900,68800,68900,68800,17
20231222,105400,1272869200,68900,68900,68900,68900,9
20231222,105300,1272249100,68900,68800,68900,68800,539
20231222,105200,1235112100,68900,68900,68900,68900,8
20231222,105100,1234560900,68800,68800,68800,68800,173
20231222,105000,1222658500,68800,68700,68800,68700,6
20231222,104900,1222245900,68800,68800,68800,68800,144
20231222,104800,1212338700,68800,68800,68800,68800,25
20231222,104700,1210618700,68800,68800,68800,68800,6
20231222,104600,1210205900,68800,68800,68800,68700,38
20231222,104500,1207593300,68800,68800,68800,68800,0
20231222,104400,1207593300,68800,68700,68800,68700,17
20231222,104300,1206425300,68700,68700,68700,68700,1
20231222,104200,1206356600,68700,68800,68800,68700,11
20231222,104100,1205600400,68900,68800,68900,68800,361
20231222,104000,1180762100,68900,68900,68900,68800,20
20231222,103900,1179384600,68900,68800,68900,68800,122
20231222,103800,1170990300,68800,68700,68800,68700,71
20231222,103700,1166105900,68700,68700,68700,68700,3
20231222,103600,1165899800,68700,68700,68700,68700,0
20231222,103500,1165899800,68700,68700,68700,68600,18
20231222,103400,1164664800,68700,68700,68700,68700,27
20231222,103300,1162809900,68700,68700,68700,68700,48
20231222,103200,1159512300,68700,68700,68700,68700,18
20231222,103100,1158275700,68700,68700,68700,68700,96
20231222,103000,1151680500,68700,68700,68700,68700,15
20231222,102900,1150650000,68800,68800,68800,68800,9
20231222,102800,1150030800,68700,68800,68800,68700,57
20231222,102700,1146114700,68800,68700,68800,68700,101
20231222,102600,1139175600,68700,68700,68700,68700,20
20231222,102500,1137801600,68800,68800,68800,68800,6
20231222,102400,1137388800,68800,68700,68800,68700,3
20231222,102300,1137182600,68700,68700,68700,68700,10
20231222,102200,1136495600,68700,68600,68700,68600,26
20231222,102100,1134710400,68700,68600,68700,68600,26
20231222,102000,1132924300,68800,68700,68800,68700,375
20231222,101900,1107133300,68700,68600,68700,68600,143
20231222,101800,1097321300,68600,68600,68600,68500,132
20231222,101700,1088266300,68600,68500,68600,68500,11
20231222,101600,1087511900,68600,68500,68600,68500,23
20231222,101500,1085935800,68500,68500,68500,68500,27
20231222,101400,1084086300,68500,68500,68500,68500,1
20231222,101300,1084017800,68500,68500,68500,68500,12
20231222,101200,1083195800,68500,68500,68500,68500,71
20231222,101100,1078332300,68500,68400,68500,68400,89
20231222,101000,1072236400,68400,68400,68500,68400,37
20231222,100900,1069705100,68500,68600,68700,68500,207
20231222,100800,1055514000,68600,68500,68600,68500,13
20231222,100700,1054622500,68500,68500,68500,68500,2
20231222,100600,1054485500,68400,68400,68400,68400,7
20231222,100500,1054006700,68400,68400,68400,68400,272
20231222,100400,1035401900,68600,68600,68600,68600,11
20231222,100300,1034647300,68400,68500,68500,68400,39
20231222,100200,1031979300,68500,68600,68600,68500,103
20231222,100100,1024923200,68500,68400,68500,68300,12
20231222,100000,1024102400,68400,68400,68400,68300,251
20231222,095900,1006948000,68300,68400,68400,68300,34
20231222,095800,1004623300,68400,68500,68500,68400,313
20231222,095700,983213900,68400,68600,68600,68400,327
20231222,095600,960842900,68500,68600,68600,68500,75
20231222,095500,955705300,68600,68500,68600,68500,6
20231222,095400,955294200,68600,68700,68700,68600,77
20231222,095300,950010600,68700,68700,68700,68700,28
20231222,095200,948087000,68700,68500,68700,68500,64
20231222,095100,943699800,68500,68400,68500,68400,6
20231222,095000,943289000,68400,68400,68500,68400,69
20231222,094900,938562800,68500,68500,68500,68500,14
20231222,094800,937603800,68500,68600,68700,68500,724
20231222,094700,887975500,68700,68700,68700,68700,3
20231222,094600,887769400,68800,68700,68800,68700,116
20231222,094500,879800100,68800,68800,68900,68800,359
20231222,094400,855082200,68800,68700,68800,68700,298
20231222,094300,834581100,68700,68700,68700,68700,182
20231222,094200,822077700,68700,68600,68700,68600,92
20231222,094100,815761500,68600,68600,68600,68600,175
20231222,094000,803756500,68600,68600,68600,68600,181
20231222,093900,791339900,68700,68700,68700,68600,129
20231222,093800,782489700,68700,68500,68700,68400,338
20231222,093700,759319900,68500,68500,68500,68300,119
20231222,093600,751169400,68500,68300,68500,68300,1156
20231222,093500,672121200,68300,68400,68400,68300,141
20231222,093400,662490100,68400,68500,68500,68300,505
20231222,093300,627947400,68500,68500,68500,68500,38
20231222,093200,625344400,68500,68500,68500,68500,164
20231222,093100,614110400,68500,68500,68500,68500,43
20231222,093000,611164900,68500,68500,68500,68400,39
20231222,092900,608495600,68400,68500,68500,68400,106
20231222,092800,601243600,68500,68500,68500,68400,55
20231222,092700,597476500,68400,68500,68600,68400,358
20231222,092600,572961200,68500,68400,68500,68400,320
20231222,092500,551042800,68500,68500,68600,68500,187
20231222,092400,538231600,68500,68500,68600,68400,202
20231222,092300,524385200,68500,68500,68500,68500,169
20231222,092200,512808700,68500,68400,68500,68400,271
20231222,092100,494261400,68400,68300,68400,68300,7
20231222,092000,493783100,68300,68500,68500,68200,257
20231222,091900,476210600,68500,68100,68500,68100,441
20231222,091800,446087600,68100,68100,68200,68100,76
20231222,091700,440911800,68000,68000,68100,68000,331
20231222,091600,418397400,68000,68100,68100,68000,678
20231222,091500,372264300,68200,68100,68200,68100,94
20231222,091400,365858500,68200,68300,68300,68100,251
20231222,091300,348755100,68300,68300,68300,68300,27
20231222,091200,346911000,68200,68300,68400,68100,931
20231222,091100,283424200,68300,68400,68400,68300,123
20231222,091000,275022300,68400,68400,68500,68400,52
20231222,090900,271465000,68400,68300,68500,68200,161
20231222,090800,260471000,68200,68400,68400,68200,725
20231222,090700,210898600,68400,68500,68500,68400,111
20231222,090600,203297700,68400,68300,68400,68200,437
20231222,090500,173427100,68100,68300,68300,68100,148
20231222,090400,163343700,68200,68300,68300,68100,165
20231222,090300,152090200,68300,68500,68500,68100,556
20231222,090200,114112100,68400,68400,68400,68400,125
20231222,090100,105562100,68400,68300,68400,68300,475
20231222,090000,73085200,68300,68300,68300,68300,1028
Reference in New Issue Copy Permalink