ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20240118.csv

639 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
20240118,193600,2309567900,68800,68800,68800,68800,478
20240118,193500,2309567900,68800,68800,68800,68800,0
20240118,193400,2309567900,68800,68800,68800,68800,0
20240118,193300,2309567900,68800,68800,68800,68800,0
20240118,193200,2309567900,68800,68800,68800,68800,0
20240118,193100,2309567900,68800,68800,68800,68800,0
20240118,193000,2309567900,68800,68800,68800,68800,0
20240118,192900,2309567900,68800,68800,68800,68800,0
20240118,192800,2309567900,68800,68800,68800,68800,0
20240118,192700,2309567900,68800,68800,68800,68800,0
20240118,192600,2309567900,68800,68800,68800,68800,0
20240118,192500,2309567900,68800,68800,68800,68800,0
20240118,192400,2309567900,68800,68800,68800,68800,0
20240118,192300,2309567900,68800,68800,68800,68800,0
20240118,192200,2309567900,68800,68800,68800,68800,0
20240118,192100,2309567900,68800,68800,68800,68800,0
20240118,192000,2309567900,68800,68800,68800,68800,0
20240118,191900,2309567900,68800,68800,68800,68800,0
20240118,191800,2309567900,68800,68800,68800,68800,0
20240118,191700,2309567900,68800,68800,68800,68800,0
20240118,191600,2309567900,68800,68800,68800,68800,0
20240118,191500,2309567900,68800,68800,68800,68800,0
20240118,191400,2309567900,68800,68800,68800,68800,0
20240118,191300,2309567900,68800,68800,68800,68800,0
20240118,191200,2309567900,68800,68800,68800,68800,0
20240118,191100,2309567900,68800,68800,68800,68800,0
20240118,191000,2309567900,68800,68800,68800,68800,0
20240118,190900,2309567900,68800,68800,68800,68800,0
20240118,190800,2309567900,68800,68800,68800,68800,0
20240118,190700,2309567900,68800,68800,68800,68800,0
20240118,190600,2309567900,68800,68800,68800,68800,478
20240118,190500,2309567900,68800,68800,68800,68800,0
20240118,190400,2309567900,68800,68800,68800,68800,0
20240118,190300,2309567900,68800,68800,68800,68800,0
20240118,190200,2309567900,68800,68800,68800,68800,0
20240118,190100,2309567900,68800,68800,68800,68800,0
20240118,190000,2309567900,68800,68800,68800,68800,0
20240118,185900,2309567900,68800,68800,68800,68800,0
20240118,185800,2309567900,68800,68800,68800,68800,0
20240118,185700,2309567900,68800,68800,68800,68800,0
20240118,185600,2309567900,68800,68800,68800,68800,0
20240118,185500,2309567900,68800,68800,68800,68800,0
20240118,185400,2309567900,68800,68800,68800,68800,0
20240118,185300,2309567900,68800,68800,68800,68800,0
20240118,185200,2309567900,68800,68800,68800,68800,0
20240118,185100,2309567900,68800,68800,68800,68800,0
20240118,185000,2309567900,68800,68800,68800,68800,0
20240118,184900,2309567900,68800,68800,68800,68800,0
20240118,184800,2309567900,68800,68800,68800,68800,0
20240118,184700,2309567900,68800,68800,68800,68800,0
20240118,184600,2309567900,68800,68800,68800,68800,0
20240118,184500,2309567900,68800,68800,68800,68800,0
20240118,184400,2309567900,68800,68800,68800,68800,0
20240118,184300,2309567900,68800,68800,68800,68800,0
20240118,184200,2309567900,68800,68800,68800,68800,0
20240118,184100,2309567900,68800,68800,68800,68800,0
20240118,184000,2309567900,68800,68800,68800,68800,0
20240118,183900,2309567900,68800,68800,68800,68800,0
20240118,183800,2309567900,68800,68800,68800,68800,0
20240118,183700,2309567900,68800,68800,68800,68800,0
20240118,183600,2309567900,68800,68800,68800,68800,478
20240118,183500,2309567900,68800,68800,68800,68800,0
20240118,183400,2309567900,68800,68800,68800,68800,0
20240118,183300,2309567900,68800,68800,68800,68800,0
20240118,183200,2309567900,68800,68800,68800,68800,0
20240118,183100,2309567900,68800,68800,68800,68800,0
20240118,183000,2309567900,68800,68800,68800,68800,0
20240118,182900,2309567900,68800,68800,68800,68800,0
20240118,182800,2309567900,68800,68800,68800,68800,0
20240118,182700,2309567900,68800,68800,68800,68800,0
20240118,182600,2309567900,68800,68800,68800,68800,0
20240118,182500,2309567900,68800,68800,68800,68800,0
20240118,182400,2309567900,68800,68800,68800,68800,0
20240118,182300,2309567900,68800,68800,68800,68800,0
20240118,182200,2309567900,68800,68800,68800,68800,0
20240118,182100,2309567900,68800,68800,68800,68800,0
20240118,182000,2309567900,68800,68800,68800,68800,0
20240118,181900,2309567900,68800,68800,68800,68800,0
20240118,181800,2309567900,68800,68800,68800,68800,0
20240118,181700,2309567900,68800,68800,68800,68800,0
20240118,181600,2309567900,68800,68800,68800,68800,0
20240118,181500,2309567900,68800,68800,68800,68800,0
20240118,181400,2309567900,68800,68800,68800,68800,0
20240118,181300,2309567900,68800,68800,68800,68800,0
20240118,181200,2309567900,68800,68800,68800,68800,0
20240118,181100,2309567900,68800,68800,68800,68800,0
20240118,181000,2309567900,68800,68800,68800,68800,0
20240118,180900,2309567900,68800,68800,68800,68800,0
20240118,180800,2309567900,68800,68800,68800,68800,0
20240118,180700,2309567900,68800,68800,68800,68800,0
20240118,180600,2309567900,68800,68800,68800,68800,478
20240118,180500,2309567900,68800,68800,68800,68800,0
20240118,180400,2309567900,68800,68800,68800,68800,0
20240118,180300,2309567900,68800,68800,68800,68800,0
20240118,180200,2309567900,68800,68800,68800,68800,0
20240118,180100,2309567900,68800,68800,68800,68800,0
20240118,180000,2309567900,68800,68800,68800,68800,0
20240118,175900,2309567900,68800,68800,68800,68800,0
20240118,175800,2309567900,68800,68800,68800,68800,0
20240118,175700,2309567900,68800,68800,68800,68800,0
20240118,175600,2309567900,68800,68800,68800,68800,0
20240118,175500,2309567900,68800,68800,68800,68800,0
20240118,175400,2309567900,68800,68800,68800,68800,0
20240118,175300,2309567900,68800,68800,68800,68800,0
20240118,175200,2309567900,68800,68800,68800,68800,0
20240118,175100,2309567900,68800,68800,68800,68800,0
20240118,175000,2309567900,68800,68800,68800,68800,0
20240118,174900,2309567900,68800,68800,68800,68800,0
20240118,174800,2309567900,68800,68800,68800,68800,0
20240118,174700,2309567900,68800,68800,68800,68800,0
20240118,174600,2309567900,68800,68800,68800,68800,0
20240118,174500,2309567900,68800,68800,68800,68800,0
20240118,174400,2309567900,68800,68800,68800,68800,0
20240118,174300,2309567900,68800,68800,68800,68800,0
20240118,174200,2309567900,68800,68800,68800,68800,0
20240118,174100,2309567900,68800,68800,68800,68800,0
20240118,174000,2309567900,68800,68800,68800,68800,0
20240118,173900,2309567900,68800,68800,68800,68800,0
20240118,173800,2309567900,68800,68800,68800,68800,0
20240118,173700,2309567900,68800,68800,68800,68800,0
20240118,173600,2309567900,68800,68800,68800,68800,478
20240118,173500,2309567900,68800,68800,68800,68800,0
20240118,173400,2309567900,68800,68800,68800,68800,0
20240118,173300,2309567900,68800,68800,68800,68800,0
20240118,173200,2309567900,68800,68800,68800,68800,0
20240118,173100,2309567900,68800,68800,68800,68800,0
20240118,173000,2309567900,68800,68800,68800,68800,0
20240118,172900,2309567900,68800,68800,68800,68800,0
20240118,172800,2309567900,68800,68800,68800,68800,0
20240118,172700,2309567900,68800,68800,68800,68800,0
20240118,172600,2309567900,68800,68800,68800,68800,0
20240118,172500,2309567900,68800,68800,68800,68800,0
20240118,172400,2309567900,68800,68800,68800,68800,0
20240118,172300,2309567900,68800,68800,68800,68800,0
20240118,172200,2309567900,68800,68800,68800,68800,0
20240118,172100,2309567900,68800,68800,68800,68800,0
20240118,172000,2309567900,68800,68800,68800,68800,0
20240118,171900,2309567900,68800,68800,68800,68800,0
20240118,171800,2309567900,68800,68800,68800,68800,0
20240118,171700,2309567900,68800,68800,68800,68800,0
20240118,171600,2309567900,68800,68800,68800,68800,0
20240118,171500,2309567900,68800,68800,68800,68800,0
20240118,171400,2309567900,68800,68800,68800,68800,0
20240118,171300,2309567900,68800,68800,68800,68800,0
20240118,171200,2309567900,68800,68800,68800,68800,0
20240118,171100,2309567900,68800,68800,68800,68800,0
20240118,171000,2309567900,68800,68800,68800,68800,0
20240118,170900,2309567900,68800,68800,68800,68800,0
20240118,170800,2309567900,68800,68800,68800,68800,0
20240118,170700,2309567900,68800,68800,68800,68800,0
20240118,170600,2309567900,68800,68800,68800,68800,478
20240118,170500,2309567900,68800,68800,68800,68800,0
20240118,170400,2309567900,68800,68800,68800,68800,0
20240118,170300,2309567900,68800,68800,68800,68800,0
20240118,170200,2309567900,68800,68800,68800,68800,0
20240118,170100,2309567900,68800,68800,68800,68800,0
20240118,170000,2309567900,68800,68800,68800,68800,0
20240118,165900,2309567900,68800,68800,68800,68800,0
20240118,165800,2309567900,68800,68800,68800,68800,0
20240118,165700,2309567900,68800,68800,68800,68800,0
20240118,165600,2309567900,68800,68800,68800,68800,0
20240118,165500,2309567900,68800,68800,68800,68800,0
20240118,165400,2309567900,68800,68800,68800,68800,0
20240118,165300,2309567900,68800,68800,68800,68800,0
20240118,165200,2309567900,68800,68800,68800,68800,0
20240118,165100,2309567900,68800,68800,68800,68800,0
20240118,165000,2309567900,68800,68800,68800,68800,0
20240118,164900,2309567900,68800,68800,68800,68800,0
20240118,164800,2309567900,68800,68800,68800,68800,0
20240118,164700,2309567900,68800,68800,68800,68800,0
20240118,164600,2309567900,68800,68800,68800,68800,0
20240118,164500,2309567900,68800,68800,68800,68800,0
20240118,164400,2309567900,68800,68800,68800,68800,0
20240118,164300,2309567900,68800,68800,68800,68800,0
20240118,164200,2309567900,68800,68800,68800,68800,0
20240118,164100,2309567900,68800,68800,68800,68800,0
20240118,164000,2309567900,68800,68800,68800,68800,0
20240118,163900,2309567900,68800,68800,68800,68800,0
20240118,163800,2309567900,68800,68800,68800,68800,0
20240118,163700,2309567900,68800,68800,68800,68800,0
20240118,163600,2309567900,68800,68800,68800,68800,478
20240118,163500,2309567900,68800,68800,68800,68800,0
20240118,163400,2309567900,68800,68800,68800,68800,0
20240118,163300,2309567900,68800,68800,68800,68800,0
20240118,163200,2309567900,68800,68800,68800,68800,0
20240118,163100,2309567900,68800,68800,68800,68800,0
20240118,163000,2309567900,68800,68800,68800,68800,0
20240118,162900,2309567900,68800,68800,68800,68800,0
20240118,162800,2309567900,68800,68800,68800,68800,0
20240118,162700,2309567900,68800,68800,68800,68800,0
20240118,162600,2309567900,68800,68800,68800,68800,0
20240118,162500,2309567900,68800,68800,68800,68800,0
20240118,162400,2309567900,68800,68800,68800,68800,0
20240118,162300,2309567900,68800,68800,68800,68800,0
20240118,162200,2309567900,68800,68800,68800,68800,0
20240118,162100,2309567900,68800,68800,68800,68800,0
20240118,162000,2309567900,68800,68800,68800,68800,0
20240118,161900,2309567900,68800,68800,68800,68800,0
20240118,161800,2309567900,68800,68800,68800,68800,0
20240118,161700,2309567900,68800,68800,68800,68800,0
20240118,161600,2309567900,68800,68800,68800,68800,0
20240118,161500,2309567900,68800,68800,68800,68800,0
20240118,161400,2309567900,68800,68800,68800,68800,0
20240118,161300,2309567900,68800,68800,68800,68800,0
20240118,161200,2309567900,68800,68800,68800,68800,0
20240118,161100,2309567900,68800,68800,68800,68800,0
20240118,161000,2309567900,68800,68800,68800,68800,0
20240118,160900,2309567900,68800,68800,68800,68800,0
20240118,160800,2309567900,68800,68800,68800,68800,0
20240118,160700,2309567900,68800,68800,68800,68800,0
20240118,160600,2309567900,68800,68800,68800,68800,478
20240118,160500,2309567900,68800,68800,68800,68800,0
20240118,160400,2309567900,68800,68800,68800,68800,0
20240118,160300,2309567900,68800,68800,68800,68800,0
20240118,160200,2309567900,68800,68800,68800,68800,0
20240118,160100,2309567900,68800,68800,68800,68800,0
20240118,160000,2309567900,68800,68800,68800,68800,0
20240118,155900,2309567900,68800,68800,68800,68800,0
20240118,155800,2309567900,68800,68800,68800,68800,0
20240118,155700,2309567900,68800,68800,68800,68800,0
20240118,155600,2309567900,68800,68800,68800,68800,0
20240118,155500,2309567900,68800,68800,68800,68800,0
20240118,155400,2309567900,68800,68800,68800,68800,0
20240118,155300,2309567900,68800,68800,68800,68800,0
20240118,155200,2309567900,68800,68800,68800,68800,0
20240118,155100,2309567900,68800,68800,68800,68800,0
20240118,155000,2309567900,68800,68800,68800,68800,0
20240118,154900,2309567900,68800,68800,68800,68800,0
20240118,154800,2309567900,68800,68800,68800,68800,0
20240118,154700,2309567900,68800,68800,68800,68800,0
20240118,154600,2309567900,68800,68800,68800,68800,0
20240118,154500,2309567900,68800,68800,68800,68800,0
20240118,154400,2309567900,68800,68800,68800,68800,0
20240118,154300,2309567900,68800,68800,68800,68800,0
20240118,154200,2309567900,68800,68800,68800,68800,0
20240118,154100,2309567900,68800,68800,68800,68800,0
20240118,154000,2309567900,68800,68800,68800,68800,0
20240118,153900,2309567900,68800,68800,68800,68800,0
20240118,153800,2309567900,68800,68800,68800,68800,0
20240118,153700,2309567900,68800,68800,68800,68800,0
20240118,153600,2309567900,68800,68800,68800,68800,478
20240118,153500,2309567900,68800,68800,68800,68800,0
20240118,153400,2309567900,68800,68800,68800,68800,0
20240118,153300,2309567900,68800,68800,68800,68800,0
20240118,153200,2309567900,68800,68800,68800,68800,0
20240118,153100,2309567900,68800,68800,68800,68800,0
20240118,153000,2309567900,68800,68800,68800,68800,478
20240118,152900,2276681500,68700,68700,68700,68700,0
20240118,152800,2276681500,68700,68700,68700,68700,0
20240118,152700,2276681500,68700,68700,68700,68700,0
20240118,152600,2276681500,68700,68700,68700,68700,0
20240118,152500,2276681500,68700,68700,68700,68700,0
20240118,152400,2276681500,68700,68700,68700,68700,0
20240118,152300,2276681500,68700,68700,68700,68700,0
20240118,152200,2276681500,68700,68700,68700,68700,0
20240118,152100,2276681500,68700,68700,68700,68700,0
20240118,152000,2276681500,68700,68700,68700,68700,0
20240118,151900,2276681500,68700,68800,69100,68700,482
20240118,151800,2243460100,68800,68800,69100,68800,202
20240118,151700,2229561900,69100,68800,69100,68800,101
20240118,151600,2222600600,69000,69100,69100,68800,193
20240118,151500,2209321000,69000,69000,69000,69000,6
20240118,151400,2208907000,68800,68900,69100,68800,155
20240118,151300,2198221500,68900,68900,68900,68900,59
20240118,151200,2194156400,68900,68900,68900,68900,48
20240118,151100,2190849200,68900,68900,68900,68900,44
20240118,151000,2187817600,69000,69000,69000,68900,198
20240118,150900,2174166500,69000,69100,69100,69000,30
20240118,150800,2172096200,69200,69200,69200,69200,14
20240118,150700,2171127400,69100,69100,69100,69100,0
20240118,150600,2171127400,69100,69200,69200,69100,3
20240118,150500,2170920000,69200,69100,69200,69100,54
20240118,150400,2167184400,69000,69200,69200,69000,82
20240118,150300,2161517200,69200,69200,69200,69200,0
20240118,150200,2161517200,69200,69200,69200,69200,161
20240118,150100,2150376000,69100,69100,69100,69100,165
20240118,150000,2138974500,69100,69100,69100,69100,65
20240118,145900,2134483000,69000,69100,69100,69000,11
20240118,145800,2133723900,69100,69000,69100,69000,59
20240118,145700,2129652700,69000,69000,69000,69000,7
20240118,145600,2129169700,68900,68900,68900,68900,0
20240118,145500,2129169700,68900,68900,68900,68900,12
20240118,145400,2128342900,69000,68900,69000,68900,27
20240118,145300,2126480600,68900,68900,68900,68900,160
20240118,145200,2115456600,69000,68900,69000,68900,166
20240118,145100,2104005100,68900,68900,68900,68900,2
20240118,145000,2103867300,69000,68900,69000,68900,215
20240118,144900,2089051500,69000,69000,69000,69000,30
20240118,144800,2086981500,69000,69100,69100,69000,23
20240118,144700,2085392700,69000,69000,69000,69000,76
20240118,144600,2080148700,69100,69100,69100,69100,10
20240118,144500,2079457700,68800,69100,69100,68800,49
20240118,144400,2076080400,69000,69000,69000,69000,231
20240118,144300,2060141400,69000,68900,69000,68700,173
20240118,144200,2048224000,68700,68700,68800,68600,402
20240118,144100,2020619100,68800,68700,68800,68700,68
20240118,144000,2015946500,68700,68900,68900,68700,120
20240118,143900,2007700300,68800,68800,68800,68600,151
20240118,143800,1997313700,68600,68600,68600,68600,64
20240118,143700,1992923300,68800,68700,68800,68600,306
20240118,143600,1971901700,68700,68700,68700,68700,197
20240118,143500,1958367800,68800,68800,68800,68800,1
20240118,143400,1958299000,68700,68700,68700,68700,12
20240118,143300,1957474600,68700,68700,68700,68700,0
20240118,143200,1957474600,68700,68700,68700,68700,2
20240118,143100,1957337200,68800,68700,68800,68700,256
20240118,143000,1939743800,68600,68700,68700,68600,175
20240118,142900,1927722500,68800,68800,68800,68700,45
20240118,142800,1924627700,68800,68800,68800,68800,7
20240118,142700,1924146100,68800,68800,68800,68800,19
20240118,142600,1922838900,68800,68700,68800,68700,64
20240118,142500,1918442000,68800,68800,68800,68800,18
20240118,142400,1917203600,68900,68900,68900,68900,0
20240118,142300,1917203600,68900,68900,68900,68900,2
20240118,142200,1917065800,68900,68800,68900,68800,60
20240118,142100,1912932600,68800,68800,68800,68800,11
20240118,142000,1912175800,68800,68700,68800,68700,30
20240118,141900,1910113000,68700,68700,68700,68700,0
20240118,141800,1910113000,68700,68700,68700,68700,13
20240118,141700,1909219900,68700,68700,68700,68600,57
20240118,141600,1905304100,68700,68700,68700,68700,33
20240118,141500,1903037000,68800,68800,68800,68800,61
20240118,141400,1898840200,68900,68800,68900,68800,20
20240118,141300,1897462400,68800,68800,68800,68800,8
20240118,141200,1896912000,68800,68700,68800,68600,35
20240118,141100,1894507700,68700,68700,68700,68700,26
20240118,141000,1892721500,68700,68700,68700,68600,133
20240118,140900,1883584700,68800,68800,68800,68800,10
20240118,140800,1882896700,68800,68800,68800,68800,18
20240118,140700,1881658300,68800,68800,68800,68800,0
20240118,140600,1881658300,68800,68700,68800,68700,11
20240118,140500,1880901600,68700,68700,68700,68700,21
20240118,140400,1879458900,68700,68700,68700,68700,6
20240118,140300,1879046700,68800,68800,68800,68800,26
20240118,140200,1877257900,68800,68800,68800,68800,0
20240118,140100,1877257900,68800,68800,68800,68800,14
20240118,140000,1876294700,68600,68600,68600,68600,1
20240118,135900,1876226100,68600,68700,68700,68600,13
20240118,135800,1875333200,68600,68600,68600,68600,41
20240118,135700,1872520600,68600,68600,68600,68600,170
20240118,135600,1860858600,68700,68500,68700,68500,41
20240118,135500,1858044900,68500,68600,68600,68500,566
20240118,135400,1819235500,68600,68800,68800,68600,331
20240118,135300,1796513000,68800,68900,68900,68800,75
20240118,135200,1791352900,68900,68900,68900,68900,0
20240118,135100,1791352900,68900,68700,68900,68700,972
20240118,135000,1724569800,68700,68800,68800,68700,655
20240118,134900,1679552000,68800,68800,68800,68800,774
20240118,134800,1626300800,68800,68900,68900,68800,238
20240118,134700,1609917800,69100,69000,69100,69000,29
20240118,134600,1607916500,69000,68900,69000,68900,72
20240118,134500,1602953900,68900,68900,68900,68900,10
20240118,134400,1602264900,69100,69000,69100,69000,100
20240118,134300,1595362300,68900,69000,69000,68900,573
20240118,134200,1555876100,69000,69000,69100,69000,148
20240118,134100,1545663300,69000,69000,69000,69000,102
20240118,134000,1538625300,69100,69000,69100,69000,28
20240118,133900,1536691500,69000,69000,69000,69000,1
20240118,133800,1536622500,69000,69100,69100,69000,153
20240118,133700,1526056300,69100,69100,69200,69100,319
20240118,133600,1504013300,69100,69100,69100,69100,143
20240118,133500,1494132000,69200,69200,69200,69200,0
20240118,133400,1494132000,69200,69200,69200,69200,19
20240118,133300,1492817200,69200,69200,69200,69200,0
20240118,133200,1492817200,69200,69200,69200,69200,7
20240118,133100,1492332800,69100,69100,69100,69100,56
20240118,133000,1488463200,69200,69200,69200,69200,266
20240118,132900,1470056000,69200,69200,69300,69200,125
20240118,132800,1461399300,69200,69200,69300,69200,261
20240118,132700,1443336900,69200,69200,69200,69200,0
20240118,132600,1443336900,69200,69200,69200,69200,15
20240118,132500,1442298900,69300,69200,69300,69200,12
20240118,132400,1441467900,69300,69300,69300,69300,0
20240118,132300,1441467900,69300,69200,69300,69100,24
20240118,132200,1439805500,69200,69200,69200,69200,2
20240118,132100,1439667100,69200,69200,69200,69200,88
20240118,132000,1433577500,69200,69200,69200,69200,38
20240118,131900,1430947900,69200,69200,69200,69200,20
20240118,131800,1429563900,69200,69200,69200,69200,2
20240118,131700,1429425500,69200,69200,69200,69200,100
20240118,131600,1422505500,69200,69300,69300,69200,15
20240118,131500,1421467400,69300,69200,69300,69200,36
20240118,131400,1418972700,69300,69100,69300,69100,32
20240118,131300,1416757100,69200,69200,69200,69200,0
20240118,131200,1416757100,69200,69200,69200,69200,29
20240118,131100,1414750300,69200,69200,69200,69200,2
20240118,131000,1414611900,69200,69200,69200,69200,60
20240118,130900,1410459900,69400,69400,69400,69400,11
20240118,130800,1409696500,69400,69400,69400,69400,0
20240118,130700,1409696500,69400,69400,69400,69400,2
20240118,130600,1409557700,69400,69400,69400,69400,18
20240118,130500,1408308500,69300,69300,69300,69300,84
20240118,130400,1402487300,69300,69300,69300,69300,1
20240118,130300,1402418000,69300,69300,69300,69300,12
20240118,130200,1401586400,69300,69300,69300,69300,0
20240118,130100,1401586400,69300,69300,69300,69300,1
20240118,130000,1401517100,69100,69300,69300,69100,35
20240118,125900,1399093400,69100,69100,69100,69100,2
20240118,125800,1398955200,69100,69100,69100,69100,1
20240118,125700,1398886100,69300,69300,69300,69300,0
20240118,125600,1398886100,69300,69300,69300,69300,0
20240118,125500,1398886100,69300,69300,69300,69300,17
20240118,125400,1397708000,69100,69100,69100,69100,0
20240118,125300,1397708000,69100,69100,69100,69100,3
20240118,125200,1397500700,69100,69300,69300,69100,140
20240118,125100,1387823200,69400,69300,69400,69300,55
20240118,125000,1384011200,69400,69500,69500,69400,17
20240118,124900,1382829800,69500,69500,69500,69500,18
20240118,124800,1381578800,69300,69300,69300,69300,13
20240118,124700,1380677900,69300,69300,69300,69300,0
20240118,124600,1380677900,69300,69500,69500,69300,42
20240118,124500,1377761700,69400,69400,69400,69400,82
20240118,124400,1372070900,69500,69500,69500,69500,0
20240118,124300,1372070900,69500,69400,69500,69400,27
20240118,124200,1370195400,69500,69500,69500,69500,72
20240118,124100,1365191400,69500,69500,69500,69500,0
20240118,124000,1365191400,69500,69500,69500,69500,12
20240118,123900,1364357400,69400,69400,69400,69400,0
20240118,123800,1364357400,69400,69400,69500,69400,34
20240118,123700,1361996000,69400,69300,69400,69300,129
20240118,123600,1353043500,69400,69400,69400,69400,5
20240118,123500,1352696500,69300,69200,69300,69200,12
20240118,123400,1351865900,69200,69300,69300,69200,31
20240118,123300,1349720600,69400,69400,69400,69400,0
20240118,123200,1349720600,69400,69300,69400,69300,22
20240118,123100,1348194100,69300,69300,69300,69300,102
20240118,123000,1341125500,69100,69100,69100,69100,2
20240118,122900,1340987300,69100,69100,69100,69100,0
20240118,122800,1340987300,69100,69300,69300,69100,100
20240118,122700,1334070400,69300,69300,69300,69300,52
20240118,122600,1330466800,69400,69400,69400,69400,20
20240118,122500,1329078800,69400,69400,69400,69400,53
20240118,122400,1325400600,69400,69400,69400,69400,1
20240118,122300,1325331200,69300,69300,69300,69300,0
20240118,122200,1325331200,69300,69300,69300,69300,3
20240118,122100,1325123300,69300,69300,69300,69300,53
20240118,122000,1321450400,69300,69300,69300,69300,0
20240118,121900,1321450400,69300,69300,69300,69300,10
20240118,121800,1320757400,69200,69200,69200,69200,0
20240118,121700,1320757400,69200,69200,69200,69200,1
20240118,121600,1320688200,69200,69200,69200,69200,1
20240118,121500,1320619000,69300,69200,69300,69200,21
20240118,121400,1319164000,69200,69200,69200,69200,18
20240118,121300,1317918400,69100,69100,69100,69100,20
20240118,121200,1316536400,69100,69100,69100,69100,46
20240118,121100,1313357800,69100,69100,69100,69100,30
20240118,121000,1311284800,69200,69200,69200,69200,0
20240118,120900,1311284800,69200,69200,69200,69200,17
20240118,120800,1310108400,69200,69200,69200,69200,0
20240118,120700,1310108400,69200,69200,69200,69200,1
20240118,120600,1310039200,69300,69100,69300,69100,25
20240118,120500,1308308100,69300,69300,69300,69300,6
20240118,120400,1307892300,69100,69300,69300,69100,138
20240118,120300,1298352900,69100,69200,69200,69100,557
20240118,120200,1259863200,69200,69200,69200,69200,165
20240118,120100,1248445200,69200,69200,69200,69200,2
20240118,120000,1248306800,69200,69200,69200,69200,11
20240118,115900,1247545600,69200,69200,69200,69200,42
20240118,115800,1244639200,69300,69300,69300,69300,33
20240118,115700,1242352300,69200,69300,69300,69200,183
20240118,115600,1229670700,69300,69400,69400,69300,683
20240118,115500,1182273900,69400,69400,69400,69400,10
20240118,115400,1181579900,69400,69400,69400,69400,12
20240118,115300,1180747100,69400,69400,69400,69400,2
20240118,115200,1180608300,69500,69400,69500,69400,28
20240118,115100,1178663300,69500,69500,69500,69500,1
20240118,115000,1178593800,69400,69400,69400,69400,32
20240118,114900,1176373000,69400,69400,69400,69400,3
20240118,114800,1176164800,69500,69500,69500,69500,14
20240118,114700,1175191800,69600,69600,69600,69600,17
20240118,114600,1174008600,69600,69500,69600,69500,54
20240118,114500,1170251800,69500,69500,69500,69500,2
20240118,114400,1170112800,69500,69500,69500,69500,1
20240118,114300,1170043300,69500,69500,69500,69500,52
20240118,114200,1166429300,69400,69600,69600,69400,103
20240118,114100,1159270900,69600,69600,69600,69600,20
20240118,114000,1157878900,69500,69500,69500,69500,0
20240118,113900,1157878900,69500,69500,69500,69500,1
20240118,113800,1157809400,69600,69600,69600,69600,1
20240118,113700,1157739800,69600,69600,69600,69600,20
20240118,113600,1156347800,69600,69600,69600,69600,13
20240118,113500,1155443000,69600,69600,69600,69600,17
20240118,113400,1154259800,69500,69500,69600,69500,97
20240118,113300,1147509100,69600,69600,69600,69600,5
20240118,113200,1147161100,69600,69500,69600,69500,92
20240118,113100,1140760100,69500,69500,69500,69500,0
20240118,113000,1140760100,69500,69600,69600,69500,20
20240118,112900,1139368300,69500,69500,69500,69500,0
20240118,112800,1139368300,69500,69500,69500,69500,0
20240118,112700,1139368300,69500,69500,69500,69500,15
20240118,112600,1138325800,69500,69500,69500,69500,5
20240118,112500,1137978300,69500,69500,69500,69500,1
20240118,112400,1137908800,69600,69500,69600,69500,18
20240118,112300,1136656100,69600,69600,69600,69600,10
20240118,112200,1135960100,69600,69600,69600,69600,2
20240118,112100,1135820900,69600,69600,69600,69600,0
20240118,112000,1135820900,69600,69600,69600,69600,50
20240118,111900,1132340900,69600,69600,69600,69600,0
20240118,111800,1132340900,69600,69600,69600,69600,48
20240118,111700,1129000100,69700,69600,69700,69600,3
20240118,111600,1128791200,69700,69600,69700,69600,215
20240118,111500,1113827000,69500,69500,69500,69500,0
20240118,111400,1113827000,69500,69500,69500,69500,1
20240118,111300,1113757500,69600,69500,69600,69500,290
20240118,111200,1093595500,69400,69400,69400,69400,44
20240118,111100,1090541900,69400,69400,69400,69400,9
20240118,111000,1089917300,69400,69400,69400,69400,0
20240118,110900,1089917300,69400,69500,69500,69400,4
20240118,110800,1089639500,69600,69600,69600,69600,0
20240118,110700,1089639500,69600,69400,69600,69400,171
20240118,110600,1077738700,69400,69400,69400,69400,4
20240118,110500,1077461100,69500,69500,69500,69500,0
20240118,110400,1077461100,69500,69500,69500,69500,0
20240118,110300,1077461100,69500,69500,69500,69500,88
20240118,110200,1071345100,69500,69500,69500,69500,0
20240118,110100,1071345100,69500,69600,69600,69500,21
20240118,110000,1069883700,69600,69500,69600,69500,39
20240118,105900,1067173000,69600,69600,69600,69600,15
20240118,105800,1066129000,69500,69500,69500,69500,80
20240118,105700,1060569000,69600,69600,69600,69600,0
20240118,105600,1060569000,69600,69600,69600,69600,124
20240118,105500,1051938600,69500,69500,69500,69500,211
20240118,105400,1037274100,69500,69400,69500,69400,129
20240118,105300,1028309000,69500,69600,69600,69400,219
20240118,105200,1013073700,69600,69600,69600,69600,0
20240118,105100,1013073700,69600,69600,69600,69600,81
20240118,105000,1007436100,69600,69500,69600,69500,42
20240118,104900,1004514400,69400,69500,69500,69400,12
20240118,104800,1003680600,69400,69500,69600,69400,184
20240118,104700,990895400,69500,69600,69600,69500,130
20240118,104600,981847600,69600,69500,69600,69500,17
20240118,104500,980665900,69500,69600,69600,69500,86
20240118,104400,974685000,69700,69700,69700,69700,18
20240118,104300,973430400,69600,69600,69600,69600,53
20240118,104200,969741600,69700,69700,69700,69700,0
20240118,104100,969741600,69700,69700,69700,69700,0
20240118,104000,969741600,69700,69700,69700,69700,2
20240118,103900,969602200,69700,69700,69700,69700,18
20240118,103800,968347600,69400,69400,69400,69400,20
20240118,103700,966959600,69400,69600,69600,69400,32
20240118,103600,964733500,69500,69600,69700,69500,164
20240118,103500,953330900,69700,69700,69700,69700,1
20240118,103400,953261200,69700,69700,69700,69600,59
20240118,103300,949150400,69700,69700,69800,69600,145
20240118,103200,939043600,69700,69700,69700,69700,2
20240118,103100,938904200,69700,69700,69700,69700,70
20240118,103000,934025200,69700,69800,69800,69700,32
20240118,102900,931793700,69700,69600,69700,69600,737
20240118,102800,880426200,69700,69700,69700,69700,0
20240118,102700,880426200,69700,69700,69700,69700,26
20240118,102600,878614000,69600,69600,69600,69600,0
20240118,102500,878614000,69600,69600,69600,69600,43
20240118,102400,875621200,69600,69600,69600,69600,23
20240118,102300,874020400,69600,69600,69600,69600,160
20240118,102200,862884400,69700,69700,69700,69700,33
20240118,102100,860584300,69700,69700,69700,69700,185
20240118,102000,847689800,69600,69600,69600,69600,24
20240118,101900,846019400,69600,69600,69700,69600,93
20240118,101800,839546400,69600,69600,69600,69600,0
20240118,101700,839546400,69600,69600,69600,69600,1
20240118,101600,839476800,69600,69500,69600,69500,20
20240118,101500,838085100,69400,69600,69600,69400,949
20240118,101400,772036400,69600,69700,69700,69600,74
20240118,101300,766885300,69700,69700,69700,69700,10
20240118,101200,766188300,69700,69600,69700,69600,21
20240118,101100,764724700,69600,69600,69600,69500,377
20240118,101000,738500500,69600,69500,69600,69400,502
20240118,100900,703597200,69400,69400,69400,69400,0
20240118,100800,703597200,69400,69400,69400,69400,3
20240118,100700,703389000,69500,69600,69600,69400,539
20240118,100600,665922100,69600,69500,69600,69500,36
20240118,100500,663416800,69500,69600,69600,69500,30
20240118,100400,661329100,69600,69600,69600,69600,2
20240118,100300,661189900,69500,69600,69600,69500,18
20240118,100200,659938300,69500,69500,69500,69500,72
20240118,100100,654934300,69500,69500,69500,69400,38
20240118,100000,652293600,69500,69500,69500,69500,2
20240118,095900,652154600,69500,69500,69500,69500,19
20240118,095800,650834100,69500,69400,69500,69400,86
20240118,095700,644862200,69500,69500,69500,69500,186
20240118,095600,631935200,69500,69500,69500,69500,3
20240118,095500,631726700,69400,69300,69400,69300,14
20240118,095400,630755400,69300,69300,69400,69300,1480
20240118,095300,528164900,69300,69300,69300,69300,17
20240118,095200,526986800,69000,69000,69000,69000,10
20240118,095100,526296800,69000,69200,69300,69000,47
20240118,095000,523045800,69200,69200,69200,69200,0
20240118,094900,523045800,69200,69200,69200,69200,56
20240118,094800,519170600,69200,69100,69200,69100,569
20240118,094700,479797400,69100,69100,69100,69100,2
20240118,094600,479659200,69000,69000,69000,69000,5
20240118,094500,479314200,69200,69200,69200,69200,41
20240118,094400,476477000,69000,69200,69200,69000,5
20240118,094300,476131600,69200,69200,69200,69200,37
20240118,094200,473571200,69200,69200,69200,68900,69
20240118,094100,468798500,69100,69100,69100,69100,8
20240118,094000,468245700,69100,69100,69100,69100,7
20240118,093900,467762000,68800,69100,69200,68800,580
20240118,093800,427717600,69200,69200,69200,69200,69
20240118,093700,422942800,69200,69000,69200,69000,22
20240118,093600,421422600,69100,69100,69200,69100,85
20240118,093500,415547300,69200,69200,69200,69100,87
20240118,093400,409527000,69100,69100,69100,69100,2
20240118,093300,409388800,69000,69000,69000,69000,0
20240118,093200,409388800,69000,69100,69200,69000,151
20240118,093100,398954400,69100,69000,69100,69000,15
20240118,093000,397919300,69000,69100,69100,69000,59
20240118,092900,393848200,69100,69100,69100,69100,43
20240118,092800,390876900,68900,68900,68900,68900,0
20240118,092700,390876900,68900,68900,68900,68900,11
20240118,092600,390119000,68900,69200,69200,68900,867
20240118,092500,330214800,69200,69100,69200,69100,89
20240118,092400,324063100,69100,69100,69100,69100,18
20240118,092300,322819300,69100,68900,69100,68900,127
20240118,092200,314044600,68900,68900,68900,68900,75
20240118,092100,308877100,69000,69000,69000,69000,29
20240118,092000,306876100,69100,69000,69100,68900,102
20240118,091900,299834300,68900,68900,68900,68900,0
20240118,091800,299834300,68900,69000,69000,68900,81
20240118,091700,294246900,69000,69100,69100,69000,23
20240118,091600,292659000,69100,69100,69200,69100,271
20240118,091500,273908400,69100,69100,69100,69100,234
20240118,091400,257739000,69100,69000,69100,68900,52
20240118,091300,254151400,68900,68900,68900,68900,0
20240118,091200,254151400,68900,68800,68900,68700,319
20240118,091100,232192800,68700,68700,68700,68700,12
20240118,091000,231368400,68800,68700,68800,68700,51
20240118,090900,227864600,68700,68700,68800,68700,123
20240118,090800,219414300,68700,68800,68800,68700,11
20240118,090700,218657600,68500,68500,68500,68500,0
20240118,090600,218657600,68500,68900,68900,68500,7
20240118,090500,218177300,68500,69000,69100,68500,342
20240118,090400,194623100,69000,69000,69200,69000,63
20240118,090300,190264000,69300,69300,69300,69300,1
20240118,090200,190194700,69300,69000,69400,68900,1091
20240118,090100,114677200,68900,68700,68900,68500,579
20240118,090000,74845500,68700,68100,68700,68100,1072
Reference in New Issue Copy Permalink