ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20240112.csv

639 lines
34 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
20240112,193600,4088250000,69300,69300,69300,69300,1573
20240112,193500,4088250000,69300,69300,69300,69300,0
20240112,193400,4088250000,69300,69300,69300,69300,0
20240112,193300,4088250000,69300,69300,69300,69300,0
20240112,193200,4088250000,69300,69300,69300,69300,0
20240112,193100,4088250000,69300,69300,69300,69300,0
20240112,193000,4088250000,69300,69300,69300,69300,0
20240112,192900,4088250000,69300,69300,69300,69300,0
20240112,192800,4088250000,69300,69300,69300,69300,0
20240112,192700,4088250000,69300,69300,69300,69300,0
20240112,192600,4088250000,69300,69300,69300,69300,0
20240112,192500,4088250000,69300,69300,69300,69300,0
20240112,192400,4088250000,69300,69300,69300,69300,0
20240112,192300,4088250000,69300,69300,69300,69300,0
20240112,192200,4088250000,69300,69300,69300,69300,0
20240112,192100,4088250000,69300,69300,69300,69300,0
20240112,192000,4088250000,69300,69300,69300,69300,0
20240112,191900,4088250000,69300,69300,69300,69300,0
20240112,191800,4088250000,69300,69300,69300,69300,0
20240112,191700,4088250000,69300,69300,69300,69300,0
20240112,191600,4088250000,69300,69300,69300,69300,0
20240112,191500,4088250000,69300,69300,69300,69300,0
20240112,191400,4088250000,69300,69300,69300,69300,0
20240112,191300,4088250000,69300,69300,69300,69300,0
20240112,191200,4088250000,69300,69300,69300,69300,0
20240112,191100,4088250000,69300,69300,69300,69300,0
20240112,191000,4088250000,69300,69300,69300,69300,0
20240112,190900,4088250000,69300,69300,69300,69300,0
20240112,190800,4088250000,69300,69300,69300,69300,0
20240112,190700,4088250000,69300,69300,69300,69300,0
20240112,190600,4088250000,69300,69300,69300,69300,1573
20240112,190500,4088250000,69300,69300,69300,69300,0
20240112,190400,4088250000,69300,69300,69300,69300,0
20240112,190300,4088250000,69300,69300,69300,69300,0
20240112,190200,4088250000,69300,69300,69300,69300,0
20240112,190100,4088250000,69300,69300,69300,69300,0
20240112,190000,4088250000,69300,69300,69300,69300,0
20240112,185900,4088250000,69300,69300,69300,69300,0
20240112,185800,4088250000,69300,69300,69300,69300,0
20240112,185700,4088250000,69300,69300,69300,69300,0
20240112,185600,4088250000,69300,69300,69300,69300,0
20240112,185500,4088250000,69300,69300,69300,69300,0
20240112,185400,4088250000,69300,69300,69300,69300,0
20240112,185300,4088250000,69300,69300,69300,69300,0
20240112,185200,4088250000,69300,69300,69300,69300,0
20240112,185100,4088250000,69300,69300,69300,69300,0
20240112,185000,4088250000,69300,69300,69300,69300,0
20240112,184900,4088250000,69300,69300,69300,69300,0
20240112,184800,4088250000,69300,69300,69300,69300,0
20240112,184700,4088250000,69300,69300,69300,69300,0
20240112,184600,4088250000,69300,69300,69300,69300,0
20240112,184500,4088250000,69300,69300,69300,69300,0
20240112,184400,4088250000,69300,69300,69300,69300,0
20240112,184300,4088250000,69300,69300,69300,69300,0
20240112,184200,4088250000,69300,69300,69300,69300,0
20240112,184100,4088250000,69300,69300,69300,69300,0
20240112,184000,4088250000,69300,69300,69300,69300,0
20240112,183900,4088250000,69300,69300,69300,69300,0
20240112,183800,4088250000,69300,69300,69300,69300,0
20240112,183700,4088250000,69300,69300,69300,69300,0
20240112,183600,4088250000,69300,69300,69300,69300,1573
20240112,183500,4088250000,69300,69300,69300,69300,0
20240112,183400,4088250000,69300,69300,69300,69300,0
20240112,183300,4088250000,69300,69300,69300,69300,0
20240112,183200,4088250000,69300,69300,69300,69300,0
20240112,183100,4088250000,69300,69300,69300,69300,0
20240112,183000,4088250000,69300,69300,69300,69300,0
20240112,182900,4088250000,69300,69300,69300,69300,0
20240112,182800,4088250000,69300,69300,69300,69300,0
20240112,182700,4088250000,69300,69300,69300,69300,0
20240112,182600,4088250000,69300,69300,69300,69300,0
20240112,182500,4088250000,69300,69300,69300,69300,0
20240112,182400,4088250000,69300,69300,69300,69300,0
20240112,182300,4088250000,69300,69300,69300,69300,0
20240112,182200,4088250000,69300,69300,69300,69300,0
20240112,182100,4088250000,69300,69300,69300,69300,0
20240112,182000,4088250000,69300,69300,69300,69300,0
20240112,181900,4088250000,69300,69300,69300,69300,0
20240112,181800,4088250000,69300,69300,69300,69300,0
20240112,181700,4088250000,69300,69300,69300,69300,0
20240112,181600,4088250000,69300,69300,69300,69300,0
20240112,181500,4088250000,69300,69300,69300,69300,0
20240112,181400,4088250000,69300,69300,69300,69300,0
20240112,181300,4088250000,69300,69300,69300,69300,0
20240112,181200,4088250000,69300,69300,69300,69300,0
20240112,181100,4088250000,69300,69300,69300,69300,0
20240112,181000,4088250000,69300,69300,69300,69300,0
20240112,180900,4088250000,69300,69300,69300,69300,0
20240112,180800,4088250000,69300,69300,69300,69300,0
20240112,180700,4088250000,69300,69300,69300,69300,0
20240112,180600,4088250000,69300,69300,69300,69300,1573
20240112,180500,4088250000,69300,69300,69300,69300,0
20240112,180400,4088250000,69300,69300,69300,69300,0
20240112,180300,4088250000,69300,69300,69300,69300,0
20240112,180200,4088250000,69300,69300,69300,69300,0
20240112,180100,4088250000,69300,69300,69300,69300,0
20240112,180000,4088250000,69300,69300,69300,69300,0
20240112,175900,4088250000,69300,69300,69300,69300,0
20240112,175800,4088250000,69300,69300,69300,69300,0
20240112,175700,4088250000,69300,69300,69300,69300,0
20240112,175600,4088250000,69300,69300,69300,69300,0
20240112,175500,4088250000,69300,69300,69300,69300,0
20240112,175400,4088250000,69300,69300,69300,69300,0
20240112,175300,4088250000,69300,69300,69300,69300,0
20240112,175200,4088250000,69300,69300,69300,69300,0
20240112,175100,4088250000,69300,69300,69300,69300,0
20240112,175000,4088250000,69300,69300,69300,69300,0
20240112,174900,4088250000,69300,69300,69300,69300,0
20240112,174800,4088250000,69300,69300,69300,69300,0
20240112,174700,4088250000,69300,69300,69300,69300,0
20240112,174600,4088250000,69300,69300,69300,69300,0
20240112,174500,4088250000,69300,69300,69300,69300,0
20240112,174400,4088250000,69300,69300,69300,69300,0
20240112,174300,4088250000,69300,69300,69300,69300,0
20240112,174200,4088250000,69300,69300,69300,69300,0
20240112,174100,4088250000,69300,69300,69300,69300,0
20240112,174000,4088250000,69300,69300,69300,69300,0
20240112,173900,4088250000,69300,69300,69300,69300,0
20240112,173800,4088250000,69300,69300,69300,69300,0
20240112,173700,4088250000,69300,69300,69300,69300,0
20240112,173600,4088250000,69300,69300,69300,69300,1573
20240112,173500,4088250000,69300,69300,69300,69300,0
20240112,173400,4088250000,69300,69300,69300,69300,0
20240112,173300,4088250000,69300,69300,69300,69300,0
20240112,173200,4088250000,69300,69300,69300,69300,0
20240112,173100,4088250000,69300,69300,69300,69300,0
20240112,173000,4088250000,69300,69300,69300,69300,0
20240112,172900,4088250000,69300,69300,69300,69300,0
20240112,172800,4088250000,69300,69300,69300,69300,0
20240112,172700,4088250000,69300,69300,69300,69300,0
20240112,172600,4088250000,69300,69300,69300,69300,0
20240112,172500,4088250000,69300,69300,69300,69300,0
20240112,172400,4088250000,69300,69300,69300,69300,0
20240112,172300,4088250000,69300,69300,69300,69300,0
20240112,172200,4088250000,69300,69300,69300,69300,0
20240112,172100,4088250000,69300,69300,69300,69300,0
20240112,172000,4088250000,69300,69300,69300,69300,0
20240112,171900,4088250000,69300,69300,69300,69300,0
20240112,171800,4088250000,69300,69300,69300,69300,0
20240112,171700,4088250000,69300,69300,69300,69300,0
20240112,171600,4088250000,69300,69300,69300,69300,0
20240112,171500,4088250000,69300,69300,69300,69300,0
20240112,171400,4088250000,69300,69300,69300,69300,0
20240112,171300,4088250000,69300,69300,69300,69300,0
20240112,171200,4088250000,69300,69300,69300,69300,0
20240112,171100,4088250000,69300,69300,69300,69300,0
20240112,171000,4088250000,69300,69300,69300,69300,0
20240112,170900,4088250000,69300,69300,69300,69300,0
20240112,170800,4088250000,69300,69300,69300,69300,0
20240112,170700,4088250000,69300,69300,69300,69300,0
20240112,170600,4088250000,69300,69300,69300,69300,1573
20240112,170500,4088250000,69300,69300,69300,69300,0
20240112,170400,4088250000,69300,69300,69300,69300,0
20240112,170300,4088250000,69300,69300,69300,69300,0
20240112,170200,4088250000,69300,69300,69300,69300,0
20240112,170100,4088250000,69300,69300,69300,69300,0
20240112,170000,4088250000,69300,69300,69300,69300,0
20240112,165900,4088250000,69300,69300,69300,69300,0
20240112,165800,4088250000,69300,69300,69300,69300,0
20240112,165700,4088250000,69300,69300,69300,69300,0
20240112,165600,4088250000,69300,69300,69300,69300,0
20240112,165500,4088250000,69300,69300,69300,69300,0
20240112,165400,4088250000,69300,69300,69300,69300,0
20240112,165300,4088250000,69300,69300,69300,69300,0
20240112,165200,4088250000,69300,69300,69300,69300,0
20240112,165100,4088250000,69300,69300,69300,69300,0
20240112,165000,4088250000,69300,69300,69300,69300,0
20240112,164900,4088250000,69300,69300,69300,69300,0
20240112,164800,4088250000,69300,69300,69300,69300,0
20240112,164700,4088250000,69300,69300,69300,69300,0
20240112,164600,4088250000,69300,69300,69300,69300,0
20240112,164500,4088250000,69300,69300,69300,69300,0
20240112,164400,4088250000,69300,69300,69300,69300,0
20240112,164300,4088250000,69300,69300,69300,69300,0
20240112,164200,4088250000,69300,69300,69300,69300,0
20240112,164100,4088250000,69300,69300,69300,69300,0
20240112,164000,4088250000,69300,69300,69300,69300,0
20240112,163900,4088250000,69300,69300,69300,69300,0
20240112,163800,4088250000,69300,69300,69300,69300,0
20240112,163700,4088250000,69300,69300,69300,69300,0
20240112,163600,4088250000,69300,69300,69300,69300,1573
20240112,163500,4088250000,69300,69300,69300,69300,0
20240112,163400,4088250000,69300,69300,69300,69300,0
20240112,163300,4088250000,69300,69300,69300,69300,0
20240112,163200,4088250000,69300,69300,69300,69300,0
20240112,163100,4088250000,69300,69300,69300,69300,0
20240112,163000,4088250000,69300,69300,69300,69300,0
20240112,162900,4088250000,69300,69300,69300,69300,0
20240112,162800,4088250000,69300,69300,69300,69300,0
20240112,162700,4088250000,69300,69300,69300,69300,0
20240112,162600,4088250000,69300,69300,69300,69300,0
20240112,162500,4088250000,69300,69300,69300,69300,0
20240112,162400,4088250000,69300,69300,69300,69300,0
20240112,162300,4088250000,69300,69300,69300,69300,0
20240112,162200,4088250000,69300,69300,69300,69300,0
20240112,162100,4088250000,69300,69300,69300,69300,0
20240112,162000,4088250000,69300,69300,69300,69300,0
20240112,161900,4088250000,69300,69300,69300,69300,0
20240112,161800,4088250000,69300,69300,69300,69300,0
20240112,161700,4088250000,69300,69300,69300,69300,0
20240112,161600,4088250000,69300,69300,69300,69300,0
20240112,161500,4088250000,69300,69300,69300,69300,0
20240112,161400,4088250000,69300,69300,69300,69300,0
20240112,161300,4088250000,69300,69300,69300,69300,0
20240112,161200,4088250000,69300,69300,69300,69300,0
20240112,161100,4088250000,69300,69300,69300,69300,0
20240112,161000,4088250000,69300,69300,69300,69300,0
20240112,160900,4088250000,69300,69300,69300,69300,0
20240112,160800,4088250000,69300,69300,69300,69300,0
20240112,160700,4088250000,69300,69300,69300,69300,0
20240112,160600,4088250000,69300,69300,69300,69300,1573
20240112,160500,4088250000,69300,69300,69300,69300,0
20240112,160400,4088250000,69300,69300,69300,69300,0
20240112,160300,4088250000,69300,69300,69300,69300,0
20240112,160200,4088250000,69300,69300,69300,69300,0
20240112,160100,4088250000,69300,69300,69300,69300,0
20240112,160000,4088250000,69300,69300,69300,69300,0
20240112,155900,4088250000,69300,69300,69300,69300,0
20240112,155800,4088250000,69300,69300,69300,69300,0
20240112,155700,4088250000,69300,69300,69300,69300,0
20240112,155600,4088250000,69300,69300,69300,69300,0
20240112,155500,4088250000,69300,69300,69300,69300,0
20240112,155400,4088250000,69300,69300,69300,69300,0
20240112,155300,4088250000,69300,69300,69300,69300,0
20240112,155200,4088250000,69300,69300,69300,69300,0
20240112,155100,4088250000,69300,69300,69300,69300,0
20240112,155000,4088250000,69300,69300,69300,69300,0
20240112,154900,4088250000,69300,69300,69300,69300,0
20240112,154800,4088250000,69300,69300,69300,69300,0
20240112,154700,4088250000,69300,69300,69300,69300,0
20240112,154600,4088250000,69300,69300,69300,69300,0
20240112,154500,4088250000,69300,69300,69300,69300,0
20240112,154400,4088250000,69300,69300,69300,69300,0
20240112,154300,4088250000,69300,69300,69300,69300,0
20240112,154200,4088250000,69300,69300,69300,69300,0
20240112,154100,4088250000,69300,69300,69300,69300,0
20240112,154000,4088250000,69300,69300,69300,69300,0
20240112,153900,4088250000,69300,69300,69300,69300,0
20240112,153800,4088250000,69300,69300,69300,69300,0
20240112,153700,4088250000,69300,69300,69300,69300,0
20240112,153600,4088250000,69300,69300,69300,69300,1573
20240112,153500,4088250000,69300,69300,69300,69300,0
20240112,153400,4088250000,69300,69300,69300,69300,0
20240112,153300,4088250000,69300,69300,69300,69300,0
20240112,153200,4088250000,69300,69300,69300,69300,0
20240112,153100,4088250000,69300,69300,69300,69300,0
20240112,153000,4088250000,69300,69300,69300,69300,1573
20240112,152900,3979241100,69200,69200,69200,69200,0
20240112,152800,3979241100,69200,69200,69200,69200,0
20240112,152700,3979241100,69200,69200,69200,69200,0
20240112,152600,3979241100,69200,69200,69200,69200,0
20240112,152500,3979241100,69200,69200,69200,69200,0
20240112,152400,3979241100,69200,69200,69200,69200,0
20240112,152300,3979241100,69200,69200,69200,69200,0
20240112,152200,3979241100,69200,69200,69200,69200,0
20240112,152100,3979241100,69200,69200,69200,69200,0
20240112,152000,3979241100,69200,69200,69200,69200,0
20240112,151900,3979241100,69200,69300,69400,69200,123
20240112,151800,3970717700,69300,69400,69500,69300,135
20240112,151700,3961346200,69500,69400,69500,69200,239
20240112,151600,3944767300,69400,69400,69400,69400,154
20240112,151500,3934079700,69300,69400,69400,69300,36
20240112,151400,3931583900,69400,69300,69400,69300,275
20240112,151300,3912521100,69300,69300,69400,69300,167
20240112,151200,3900947100,69300,69300,69300,69300,60
20240112,151100,3896789100,69300,69300,69300,69200,33
20240112,151000,3894503200,69200,69200,69300,69200,115
20240112,150900,3886542700,69200,69200,69300,69200,55
20240112,150800,3882733800,69200,69200,69300,69200,139
20240112,150700,3873113300,69200,69200,69200,69100,81
20240112,150600,3867514700,69200,69200,69200,69200,189
20240112,150500,3854435900,69200,69200,69200,69200,55
20240112,150400,3850629900,69200,69200,69200,69200,100
20240112,150300,3843709900,69200,69200,69300,69100,322
20240112,150200,3821423600,69200,69200,69200,69200,34
20240112,150100,3819070800,69200,69200,69200,69200,12
20240112,150000,3818240400,69200,69000,69200,69000,55
20240112,145900,3814436500,69000,69000,69000,69000,298
20240112,145800,3793874500,68900,68900,69000,68900,160
20240112,145700,3782850000,69000,69000,69000,69000,20
20240112,145600,3781470000,69000,69000,69000,69000,44
20240112,145500,3778434000,69000,69000,69000,69000,75
20240112,145400,3773259000,69000,68900,69000,68900,217
20240112,145300,3758297700,68900,69000,69000,68900,1248
20240112,145200,3672272600,69000,68900,69000,68900,896
20240112,145100,3610537600,69100,69100,69100,68900,64
20240112,145000,3606119400,69000,69000,69000,69000,122
20240112,144900,3597701400,69000,68900,69000,68900,166
20240112,144800,3586254500,69000,69000,69100,68900,2065
20240112,144700,3443795500,69100,69000,69100,69000,34
20240112,144600,3441446800,69000,69100,69100,69000,403
20240112,144500,3413637200,69100,69000,69100,69000,74
20240112,144400,3408525400,69000,69000,69000,69000,982
20240112,144300,3340767400,69200,69100,69200,69100,16
20240112,144200,3339661700,69100,69300,69300,69100,671
20240112,144100,3293293600,69300,69300,69300,69300,25
20240112,144000,3291561100,69200,69200,69200,69200,1
20240112,143900,3291491900,69200,69200,69200,69200,47
20240112,143800,3288239500,69200,69200,69200,69200,44
20240112,143700,3285194700,69200,69200,69200,69200,1
20240112,143600,3285125500,69200,69300,69300,69100,802
20240112,143500,3229702400,69200,69200,69400,69200,163
20240112,143400,3218416300,69200,69200,69200,69200,2
20240112,143300,3218277900,69200,69200,69200,69200,7
20240112,143200,3217793500,69200,69200,69200,69200,2
20240112,143100,3217655100,69200,69100,69200,69100,111
20240112,143000,3209974500,69200,69200,69200,69200,0
20240112,142900,3209974500,69200,69200,69200,69200,43
20240112,142800,3206998900,69200,69200,69200,69200,2
20240112,142700,3206860500,69100,69200,69200,69100,78
20240112,142600,3201468300,69200,69200,69200,69200,2
20240112,142500,3201329900,69100,69200,69200,69100,60
20240112,142400,3197180500,69200,69200,69300,69200,192
20240112,142300,3183891800,69200,69200,69200,69200,76
20240112,142200,3178632600,69200,69100,69200,69100,584
20240112,142100,3138270300,69200,69200,69200,69200,43
20240112,142000,3135294700,69200,69200,69200,69200,7
20240112,141900,3134810300,69200,69200,69200,69200,1
20240112,141800,3134741100,69200,69300,69300,69200,41
20240112,141700,3131900400,69100,69100,69100,69100,85
20240112,141600,3126026900,69100,69100,69100,69100,237
20240112,141500,3109650200,69100,69100,69100,69100,36
20240112,141400,3107162600,69000,69100,69100,69000,843
20240112,141300,3048916000,69100,69100,69100,69100,111
20240112,141200,3041245900,69100,69100,69100,69100,0
20240112,141100,3041245900,69100,69200,69200,69100,33
20240112,141000,3038963300,69200,69200,69200,69200,5
20240112,140900,3038617300,69200,69200,69200,69200,3
20240112,140800,3038409700,69200,69200,69200,69200,0
20240112,140700,3038409700,69200,69200,69200,69200,26
20240112,140600,3036610500,69200,69200,69200,69200,10
20240112,140500,3035918500,69200,69200,69200,69200,12
20240112,140400,3035088100,69200,69200,69200,69200,33
20240112,140300,3032804500,69200,69200,69200,69200,26
20240112,140200,3031005300,69200,69200,69200,69200,1
20240112,140100,3030936100,69200,69200,69200,69200,40
20240112,140000,3028168100,69200,69200,69200,69200,66
20240112,135900,3023600900,69200,69200,69200,69200,39
20240112,135800,3020902100,69200,69200,69200,69200,1
20240112,135700,3020832900,69200,69200,69200,69200,10
20240112,135600,3020140900,69200,69100,69200,69100,197
20240112,135500,3006522500,69100,69200,69200,69000,1707
20240112,135400,2888569500,69200,69200,69200,69200,1
20240112,135300,2888500300,69200,69200,69200,69100,137
20240112,135200,2879027100,69200,69200,69200,69200,82
20240112,135100,2873352700,69200,69100,69200,69100,26
20240112,135000,2871554000,69200,69100,69200,69100,219
20240112,134900,2856399700,69200,69200,69200,69100,753
20240112,134800,2804366500,69200,69200,69200,69200,1
20240112,134700,2804297300,69200,69200,69300,69200,88
20240112,134600,2798207300,69200,69200,69200,69200,55
20240112,134500,2794401300,69200,69200,69300,69200,26
20240112,134400,2792599900,69200,69200,69200,69100,335
20240112,134300,2769418300,69200,69200,69200,69200,0
20240112,134200,2769418300,69200,69300,69300,69200,51
20240112,134100,2765884100,69300,69300,69300,69300,0
20240112,134000,2765884100,69300,69300,69300,69300,35
20240112,133900,2763458600,69200,69200,69200,69200,3
20240112,133800,2763251000,69200,69300,69300,69200,2
20240112,133700,2763112500,69300,69300,69300,69300,36
20240112,133600,2760617700,69300,69300,69300,69300,12
20240112,133500,2759786100,69300,69300,69300,69300,4
20240112,133400,2759508900,69300,69300,69300,69300,2
20240112,133300,2759370300,69300,69300,69300,69300,13
20240112,133200,2758469400,69300,69300,69300,69300,17
20240112,133100,2757291300,69300,69300,69300,69300,173
20240112,133000,2745302400,69300,69300,69300,69300,28
20240112,132900,2743362000,69300,69300,69300,69300,11
20240112,132800,2742599700,69300,69200,69300,69200,140
20240112,132700,2732909400,69200,69200,69200,69200,181
20240112,132600,2720384200,69200,69200,69200,69200,24
20240112,132500,2718723400,69100,69200,69200,69100,1010
20240112,132400,2648832300,69200,69200,69200,69200,22
20240112,132300,2647309900,69200,69100,69200,69100,22
20240112,132200,2645787600,69100,69200,69200,69100,55
20240112,132100,2641984400,69200,69200,69200,69200,199
20240112,132000,2628213600,69100,69100,69100,69100,20
20240112,131900,2626831600,69100,69200,69200,69100,37
20240112,131800,2624271600,69200,69200,69200,69200,10
20240112,131700,2623579600,69200,69200,69200,69200,42
20240112,131600,2620673200,69200,69200,69200,69200,539
20240112,131500,2583374400,69100,69200,69200,69100,16
20240112,131400,2582267300,69100,69100,69200,69100,188
20240112,131300,2569276400,69100,69200,69200,69100,1677
20240112,131200,2453249600,69200,69200,69200,69200,582
20240112,131100,2412975200,69300,69200,69300,69200,48
20240112,131000,2409649000,69200,69200,69200,69200,1
20240112,130900,2409579800,69300,69300,69300,69300,6
20240112,130800,2409164000,69300,69200,69300,69200,211
20240112,130700,2394551300,69200,69300,69300,69200,624
20240112,130600,2351311800,69300,69400,69400,69300,17
20240112,130500,2350133500,69400,69400,69400,69400,7
20240112,130400,2349647700,69300,69300,69300,69300,0
20240112,130300,2349647700,69300,69300,69400,69300,20
20240112,130200,2348261000,69300,69400,69400,69300,64
20240112,130100,2343820400,69300,69300,69300,69300,20
20240112,130000,2342434400,69300,69300,69300,69300,0
20240112,125900,2342434400,69300,69300,69300,69300,106
20240112,125800,2335088600,69300,69300,69400,69300,41
20240112,125700,2332247200,69300,69300,69300,69300,0
20240112,125600,2332247200,69300,69300,69300,69300,1008
20240112,125500,2262392800,69400,69300,69400,69300,11
20240112,125400,2261629500,69400,69300,69400,69300,25
20240112,125300,2259894600,69300,69300,69300,69300,6
20240112,125200,2259478800,69400,69400,69400,69400,3
20240112,125100,2259270600,69400,69300,69400,69300,16
20240112,125000,2258161200,69400,69400,69400,69400,9
20240112,124900,2257536600,69400,69400,69400,69400,2
20240112,124800,2257397800,69400,69400,69400,69400,1
20240112,124700,2257328400,69400,69400,69400,69400,11
20240112,124600,2256565000,69400,69400,69400,69400,26
20240112,124500,2254760600,69400,69400,69400,69400,0
20240112,124400,2254760600,69400,69400,69400,69400,3
20240112,124300,2254552400,69300,69400,69400,69300,11
20240112,124200,2253790000,69400,69400,69400,69400,1
20240112,124100,2253720600,69300,69300,69300,69300,13
20240112,124000,2252819700,69400,69400,69400,69400,12
20240112,123900,2251986900,69400,69400,69400,69400,10
20240112,123800,2251292900,69400,69300,69400,69300,91
20240112,123700,2244977700,69400,69400,69400,69400,26
20240112,123600,2243173300,69400,69400,69400,69400,17
20240112,123500,2241993500,69400,69500,69500,69400,135
20240112,123400,2232624400,69500,69500,69500,69500,12
20240112,123300,2231790400,69500,69500,69500,69500,22
20240112,123200,2230261400,69500,69500,69500,69500,1
20240112,123100,2230191900,69500,69500,69500,69500,0
20240112,123000,2230191900,69500,69400,69500,69400,15
20240112,122900,2229150800,69500,69500,69500,69500,1
20240112,122800,2229081300,69400,69400,69400,69400,0
20240112,122700,2229081300,69400,69400,69400,69400,0
20240112,122600,2229081300,69400,69400,69400,69400,0
20240112,122500,2229081300,69400,69400,69400,69400,0
20240112,122400,2229081300,69400,69500,69500,69400,544
20240112,122300,2191305800,69500,69500,69500,69500,0
20240112,122200,2191305800,69500,69500,69500,69500,45
20240112,122100,2188178300,69500,69600,69600,69500,14
20240112,122000,2187205200,69600,69600,69600,69600,10
20240112,121900,2186509200,69600,69600,69600,69500,20
20240112,121800,2185118600,69500,69500,69500,69500,59
20240112,121700,2181018100,69500,69500,69500,69500,0
20240112,121600,2181018100,69500,69500,69500,69500,0
20240112,121500,2181018100,69500,69500,69500,69500,1
20240112,121400,2180948600,69500,69500,69500,69500,0
20240112,121300,2180948600,69500,69500,69500,69500,0
20240112,121200,2180948600,69500,69500,69500,69500,14
20240112,121100,2179975600,69500,69500,69500,69500,77
20240112,121000,2174624100,69600,69600,69600,69600,10
20240112,120900,2173928100,69600,69600,69600,69600,0
20240112,120800,2173928100,69600,69600,69600,69600,25
20240112,120700,2172188100,69600,69600,69600,69600,8
20240112,120600,2171631300,69600,69600,69600,69600,1
20240112,120500,2171561700,69600,69500,69600,69500,246
20240112,120400,2154464500,69500,69500,69500,69500,14
20240112,120300,2153491500,69500,69500,69500,69500,1
20240112,120200,2153422000,69500,69400,69500,69400,44
20240112,120100,2150367900,69400,69400,69400,69400,5
20240112,120000,2150020900,69400,69400,69400,69400,14
20240112,115900,2149049300,69400,69400,69400,69400,221
20240112,115800,2133711900,69500,69500,69500,69500,8
20240112,115700,2133155900,69500,69500,69500,69500,30
20240112,115600,2131070900,69500,69500,69500,69500,2
20240112,115500,2130931900,69500,69500,69500,69500,8
20240112,115400,2130375900,69500,69400,69500,69400,12
20240112,115300,2129542900,69500,69500,69500,69500,52
20240112,115200,2125928900,69500,69500,69500,69500,6
20240112,115100,2125511900,69400,69400,69400,69400,15
20240112,115000,2124470900,69500,69500,69500,69500,20
20240112,114900,2123080900,69500,69500,69500,69500,65
20240112,114800,2118563400,69400,69400,69400,69400,26
20240112,114700,2116759000,69400,69400,69400,69400,6
20240112,114600,2116342600,69400,69400,69400,69400,81
20240112,114500,2110721200,69300,69400,69400,69300,78
20240112,114400,2105308500,69400,69400,69400,69400,0
20240112,114300,2105308500,69400,69500,69500,69400,19
20240112,114200,2103989000,69500,69500,69500,69500,9
20240112,114100,2103363500,69500,69500,69500,69500,5
20240112,114000,2103016000,69400,69400,69400,69400,3
20240112,113900,2102807800,69400,69400,69400,69400,15
20240112,113800,2101766800,69300,69300,69300,69300,20
20240112,113700,2100380800,69300,69300,69300,69300,1
20240112,113600,2100311500,69400,69400,69400,69400,64
20240112,113500,2095869900,69400,69400,69400,69400,7
20240112,113400,2095384100,69300,69300,69500,69300,58
20240112,113300,2091358900,69400,69400,69400,69400,2
20240112,113200,2091220100,69300,69300,69300,69300,311
20240112,113100,2069667800,69300,69300,69300,69200,845
20240112,113000,2011183900,69300,69300,69300,69300,26
20240112,112900,2009382100,69200,69200,69300,69200,25
20240112,112800,2007650000,69300,69300,69300,69300,15
20240112,112700,2006610500,69300,69300,69300,69300,10
20240112,112600,2005917500,69200,69200,69200,69200,4
20240112,112500,2005640700,69200,69300,69300,69200,20
20240112,112400,2004255100,69300,69300,69300,69300,12
20240112,112300,2003423500,69300,69300,69400,69300,30
20240112,112200,2001343100,69300,69300,69300,69300,196
20240112,112100,1987760300,69300,69300,69300,69300,68
20240112,112000,1983047900,69300,69300,69300,69300,89
20240112,111900,1976880200,69300,69300,69300,69300,6
20240112,111800,1976464400,69300,69300,69300,69300,52
20240112,111700,1972860800,69300,69300,69400,69300,133
20240112,111600,1963643800,69400,69300,69400,69300,40
20240112,111500,1960871400,69400,69400,69400,69400,2
20240112,111400,1960732600,69300,69200,69300,69200,134
20240112,111300,1951452000,69300,69300,69300,69300,42
20240112,111200,1948541400,69300,69300,69300,69300,13
20240112,111100,1947640500,69300,69300,69300,69300,149
20240112,111000,1937314800,69300,69400,69400,69200,627
20240112,110900,1893863700,69300,69300,69400,69300,37
20240112,110800,1891299300,69400,69300,69400,69300,13
20240112,110700,1890398300,69300,69400,69400,69300,571
20240112,110600,1850783100,69500,69500,69500,69500,14
20240112,110500,1849810100,69400,69500,69500,69400,130
20240112,110400,1840782200,69400,69400,69400,69400,1
20240112,110300,1840712800,69400,69400,69500,69400,567
20240112,110200,1801354500,69400,69400,69400,69400,75
20240112,110100,1796149500,69300,69400,69400,69300,30
20240112,110000,1794070400,69400,69300,69400,69300,52
20240112,105900,1790466600,69300,69400,69400,69300,29
20240112,105800,1788455000,69400,69400,69400,69400,100
20240112,105700,1781515000,69400,69400,69400,69400,101
20240112,105600,1774505600,69400,69300,69400,69300,28
20240112,105500,1772564700,69400,69300,69400,69300,57
20240112,105400,1768614000,69400,69400,69400,69400,23
20240112,105300,1767017800,69400,69400,69400,69300,75
20240112,105200,1761815800,69400,69300,69400,69300,15
20240112,105100,1760774900,69400,69400,69400,69300,103
20240112,105000,1753626900,69400,69400,69400,69300,27
20240112,104900,1751753200,69300,69400,69400,69300,557
20240112,104800,1713108900,69500,69500,69500,69400,1326
20240112,104700,1620966500,69500,69500,69600,69500,518
20240112,104600,1584964500,69500,69500,69500,69500,4
20240112,104500,1584686500,69500,69600,69600,69500,60
20240112,104400,1580516300,69500,69500,69500,69500,0
20240112,104300,1580516300,69500,69500,69600,69500,194
20240112,104200,1567020300,69500,69500,69600,69500,121
20240112,104100,1558608800,69600,69500,69600,69500,77
20240112,104000,1553257200,69500,69500,69500,69500,30
20240112,103900,1551172200,69500,69500,69500,69500,10
20240112,103800,1550477200,69500,69600,69600,69500,20
20240112,103700,1549085700,69600,69500,69600,69500,61
20240112,103600,1544842900,69500,69500,69500,69500,32
20240112,103500,1542618900,69600,69600,69600,69600,1
20240112,103400,1542549300,69600,69600,69600,69500,44
20240112,103300,1539488400,69600,69500,69600,69500,147
20240112,103200,1529267200,69600,69600,69600,69600,9
20240112,103100,1528640800,69600,69600,69600,69500,428
20240112,103000,1498877300,69600,69600,69600,69600,15
20240112,102900,1497833300,69600,69700,69700,69600,40
20240112,102800,1495048800,69700,69700,69700,69700,6
20240112,102700,1494630600,69600,69600,69600,69600,10
20240112,102600,1493934600,69600,69700,69700,69600,84
20240112,102500,1488088100,69600,69600,69600,69600,31
20240112,102400,1485930500,69600,69600,69600,69600,1
20240112,102300,1485860900,69500,69700,69700,69500,517
20240112,102200,1449908000,69700,69700,69900,69700,141
20240112,102100,1440079200,69800,69600,69900,69600,569
20240112,102000,1400348600,69600,69700,69700,69500,1702
20240112,101900,1281819800,69700,69900,69900,69700,1440
20240112,101800,1181316800,69800,69800,69800,69800,1482
20240112,101700,1077873200,69800,69800,69800,69800,191
20240112,101600,1064541400,69900,69800,69900,69800,41
20240112,101500,1061677500,69900,69900,69900,69900,24
20240112,101400,1059999900,69800,69800,69900,69800,3
20240112,101300,1059790400,69900,69900,69900,69900,21
20240112,101200,1058322500,69900,69800,69900,69800,19
20240112,101100,1056995400,69800,69900,69900,69800,33
20240112,101000,1054691900,69900,69900,69900,69800,994
20240112,100900,985224300,69900,69900,69900,69900,169
20240112,100800,973411200,69900,70000,70000,69900,26
20240112,100700,971592200,70000,69900,70000,69900,53
20240112,100600,967887200,69900,69900,70000,69900,41
20240112,100500,965020800,69900,70000,70000,69900,135
20240112,100400,955571300,70000,70000,70000,69900,91
20240112,100300,949202300,70100,70000,70100,70000,63
20240112,100200,944786200,70000,70000,70100,70000,584
20240112,100100,903906100,70000,69900,70000,69900,104
20240112,100000,896636400,69900,69900,70000,69900,465
20240112,095900,864088900,70000,69900,70000,69900,43
20240112,095800,861082900,69900,69900,69900,69900,1
20240112,095700,861013000,69900,69900,70000,69900,430
20240112,095600,830955600,69900,69900,69900,69900,8
20240112,095500,830396400,69900,69900,69900,69900,2
20240112,095400,830256600,69900,69900,70000,69800,236
20240112,095300,813760100,69900,70000,70000,69900,74
20240112,095200,808587200,69900,69900,69900,69900,30
20240112,095100,806490200,69900,70000,70000,69900,83
20240112,095000,800685500,70000,69800,70000,69800,121
20240112,094900,792236100,69800,69900,69900,69800,83
20240112,094800,786437700,70000,70000,70000,70000,1
20240112,094700,786367700,69800,69900,69900,69800,137
20240112,094600,776799400,69900,70000,70000,69900,186
20240112,094500,763789800,70000,70000,70000,70000,225
20240112,094400,748039800,70000,70000,70100,70000,46
20240112,094300,744819700,70100,69900,70100,69900,19
20240112,094200,743488400,70000,69900,70000,69900,13
20240112,094100,742578700,70000,70000,70000,70000,138
20240112,094000,732918700,70100,70000,70100,70000,29
20240112,093900,730888100,70000,70000,70000,70000,45
20240112,093800,727738100,70000,70000,70000,69900,22
20240112,093700,726198200,70000,69800,70000,69800,116
20240112,093600,718091700,69900,69800,69900,69800,33
20240112,093500,715785600,69900,69900,69900,69900,61
20240112,093400,711521700,69800,69800,69800,69800,70
20240112,093300,706635700,69800,69800,69900,69800,93
20240112,093200,700143900,69800,69900,69900,69800,152
20240112,093100,689534100,69800,70100,70100,69800,1121
20240112,093000,611148000,70000,70400,70400,70000,2237
20240112,092900,454323200,70400,70400,70400,70200,215
20240112,092800,439214300,70300,70300,70400,70300,253
20240112,092700,421428200,70400,70400,70400,70300,162
20240112,092600,410023500,70300,70300,70300,70300,18
20240112,092500,408758100,70300,70300,70400,70300,74
20240112,092400,403555800,70300,70300,70300,70300,184
20240112,092300,390620600,70300,70400,70400,70300,50
20240112,092200,387100700,70500,70300,70500,70300,70
20240112,092100,382177100,70300,70500,70600,70300,237
20240112,092000,365494000,70500,70500,70500,70500,228
20240112,091900,349420000,70500,70500,70500,70500,110
20240112,091800,341665000,70600,70600,70600,70500,30
20240112,091700,339549100,70600,70700,70700,70600,1073
20240112,091600,263795200,70600,70800,70800,70600,290
20240112,091500,243315400,70700,70900,70900,70700,525
20240112,091400,206193500,70900,70700,70900,70700,85
20240112,091300,200169200,70600,70700,70700,70600,155
20240112,091200,189214300,70700,70700,70700,70700,158
20240112,091100,178043700,70900,70900,70900,70900,2
20240112,091000,177901900,70900,70600,70900,70600,220
20240112,090900,162357200,70600,70700,70700,70600,328
20240112,090800,139167700,70800,70900,70900,70800,86
20240112,090700,133076000,70900,71000,71000,70900,124
20240112,090600,124284200,71000,71100,71100,71000,144
20240112,090500,114052600,71100,71100,71200,70800,387
20240112,090400,86542100,71100,71000,71100,71000,432
20240112,090300,55849400,71000,70900,71100,70900,47
20240112,090200,52512100,70900,71000,71100,70800,158
20240112,090100,41281200,71000,70700,71100,70700,157
20240112,090000,30145400,70600,70900,70900,70600,426
Reference in New Issue Copy Permalink