ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/064760/min/candle-20241223.csv

647 lines
34 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,194400,1498067100,69700,69700,69700,69700,972
20241223,194300,1498067100,69700,69700,69700,69700,0
20241223,194200,1498067100,69700,69700,69700,69700,0
20241223,194100,1498067100,69700,69700,69700,69700,0
20241223,194000,1498067100,69700,69700,69700,69700,0
20241223,193900,1498067100,69700,69700,69700,69700,0
20241223,193800,1498067100,69700,69700,69700,69700,0
20241223,193700,1498067100,69700,69700,69700,69700,0
20241223,193600,1498067100,69700,69700,69700,69700,0
20241223,193500,1498067100,69700,69700,69700,69700,0
20241223,193400,1498067100,69700,69700,69700,69700,0
20241223,193300,1498067100,69700,69700,69700,69700,0
20241223,193200,1498067100,69700,69700,69700,69700,0
20241223,193100,1498067100,69700,69700,69700,69700,0
20241223,193000,1498067100,69700,69700,69700,69700,0
20241223,192900,1498067100,69700,69700,69700,69700,0
20241223,192800,1498067100,69700,69700,69700,69700,0
20241223,192700,1498067100,69700,69700,69700,69700,0
20241223,192600,1498067100,69700,69700,69700,69700,0
20241223,192500,1498067100,69700,69700,69700,69700,0
20241223,192400,1498067100,69700,69700,69700,69700,0
20241223,192300,1498067100,69700,69700,69700,69700,0
20241223,192200,1498067100,69700,69700,69700,69700,0
20241223,192100,1498067100,69700,69700,69700,69700,0
20241223,192000,1498067100,69700,69700,69700,69700,0
20241223,191900,1498067100,69700,69700,69700,69700,0
20241223,191800,1498067100,69700,69700,69700,69700,0
20241223,191700,1498067100,69700,69700,69700,69700,0
20241223,191600,1498067100,69700,69700,69700,69700,0
20241223,191500,1498067100,69700,69700,69700,69700,0
20241223,191400,1498067100,69700,69700,69700,69700,972
20241223,191300,1498067100,69700,69700,69700,69700,0
20241223,191200,1498067100,69700,69700,69700,69700,0
20241223,191100,1498067100,69700,69700,69700,69700,0
20241223,191000,1498067100,69700,69700,69700,69700,0
20241223,190900,1498067100,69700,69700,69700,69700,0
20241223,190800,1498067100,69700,69700,69700,69700,0
20241223,190700,1498067100,69700,69700,69700,69700,0
20241223,190600,1498067100,69700,69700,69700,69700,0
20241223,190500,1498067100,69700,69700,69700,69700,0
20241223,190400,1498067100,69700,69700,69700,69700,0
20241223,190300,1498067100,69700,69700,69700,69700,0
20241223,190200,1498067100,69700,69700,69700,69700,0
20241223,190100,1498067100,69700,69700,69700,69700,0
20241223,190000,1498067100,69700,69700,69700,69700,0
20241223,185900,1498067100,69700,69700,69700,69700,0
20241223,185800,1498067100,69700,69700,69700,69700,0
20241223,185700,1498067100,69700,69700,69700,69700,0
20241223,185600,1498067100,69700,69700,69700,69700,0
20241223,185500,1498067100,69700,69700,69700,69700,0
20241223,185400,1498067100,69700,69700,69700,69700,0
20241223,185300,1498067100,69700,69700,69700,69700,0
20241223,185200,1498067100,69700,69700,69700,69700,0
20241223,185100,1498067100,69700,69700,69700,69700,0
20241223,185000,1498067100,69700,69700,69700,69700,0
20241223,184900,1498067100,69700,69700,69700,69700,0
20241223,184800,1498067100,69700,69700,69700,69700,0
20241223,184700,1498067100,69700,69700,69700,69700,0
20241223,184600,1498067100,69700,69700,69700,69700,0
20241223,184500,1498067100,69700,69700,69700,69700,0
20241223,184400,1498067100,69700,69700,69700,69700,972
20241223,184300,1498067100,69700,69700,69700,69700,0
20241223,184200,1498067100,69700,69700,69700,69700,0
20241223,184100,1498067100,69700,69700,69700,69700,0
20241223,184000,1498067100,69700,69700,69700,69700,0
20241223,183900,1498067100,69700,69700,69700,69700,0
20241223,183800,1498067100,69700,69700,69700,69700,0
20241223,183700,1498067100,69700,69700,69700,69700,0
20241223,183600,1498067100,69700,69700,69700,69700,0
20241223,183500,1498067100,69700,69700,69700,69700,0
20241223,183400,1498067100,69700,69700,69700,69700,0
20241223,183300,1498067100,69700,69700,69700,69700,0
20241223,183200,1498067100,69700,69700,69700,69700,0
20241223,183100,1498067100,69700,69700,69700,69700,0
20241223,183000,1498067100,69700,69700,69700,69700,0
20241223,182900,1498067100,69700,69700,69700,69700,0
20241223,182800,1498067100,69700,69700,69700,69700,0
20241223,182700,1498067100,69700,69700,69700,69700,0
20241223,182600,1498067100,69700,69700,69700,69700,0
20241223,182500,1498067100,69700,69700,69700,69700,0
20241223,182400,1498067100,69700,69700,69700,69700,0
20241223,182300,1498067100,69700,69700,69700,69700,0
20241223,182200,1498067100,69700,69700,69700,69700,0
20241223,182100,1498067100,69700,69700,69700,69700,0
20241223,182000,1498067100,69700,69700,69700,69700,0
20241223,181900,1498067100,69700,69700,69700,69700,0
20241223,181800,1498067100,69700,69700,69700,69700,0
20241223,181700,1498067100,69700,69700,69700,69700,0
20241223,181600,1498067100,69700,69700,69700,69700,0
20241223,181500,1498067100,69700,69700,69700,69700,0
20241223,181400,1498067100,69700,69700,69700,69700,972
20241223,181300,1498067100,69700,69700,69700,69700,0
20241223,181200,1498067100,69700,69700,69700,69700,0
20241223,181100,1498067100,69700,69700,69700,69700,0
20241223,181000,1498067100,69700,69700,69700,69700,0
20241223,180900,1498067100,69700,69700,69700,69700,0
20241223,180800,1498067100,69700,69700,69700,69700,0
20241223,180700,1498067100,69700,69700,69700,69700,0
20241223,180600,1498067100,69700,69700,69700,69700,0
20241223,180500,1498067100,69700,69700,69700,69700,0
20241223,180400,1498067100,69700,69700,69700,69700,0
20241223,180300,1498067100,69700,69700,69700,69700,0
20241223,180200,1498067100,69700,69700,69700,69700,0
20241223,180100,1498067100,69700,69700,69700,69700,0
20241223,180000,1498067100,69700,69700,69700,69700,0
20241223,175900,1498067100,69700,69700,69700,69700,0
20241223,175800,1498067100,69700,69700,69700,69700,0
20241223,175700,1498067100,69700,69700,69700,69700,0
20241223,175600,1498067100,69700,69700,69700,69700,0
20241223,175500,1498067100,69700,69700,69700,69700,0
20241223,175400,1498067100,69700,69700,69700,69700,0
20241223,175300,1498067100,69700,69700,69700,69700,0
20241223,175200,1498067100,69700,69700,69700,69700,0
20241223,175100,1498067100,69700,69700,69700,69700,0
20241223,175000,1498067100,69700,69700,69700,69700,0
20241223,174900,1498067100,69700,69700,69700,69700,0
20241223,174800,1498067100,69700,69700,69700,69700,0
20241223,174700,1498067100,69700,69700,69700,69700,0
20241223,174600,1498067100,69700,69700,69700,69700,0
20241223,174500,1498067100,69700,69700,69700,69700,0
20241223,174400,1498067100,69700,69700,69700,69700,972
20241223,174300,1498067100,69700,69700,69700,69700,0
20241223,174200,1498067100,69700,69700,69700,69700,0
20241223,174100,1498067100,69700,69700,69700,69700,0
20241223,174000,1498067100,69700,69700,69700,69700,0
20241223,173900,1498067100,69700,69700,69700,69700,0
20241223,173800,1498067100,69700,69700,69700,69700,0
20241223,173700,1498067100,69700,69700,69700,69700,0
20241223,173600,1498067100,69700,69700,69700,69700,0
20241223,173500,1498067100,69700,69700,69700,69700,0
20241223,173400,1498067100,69700,69700,69700,69700,0
20241223,173300,1498067100,69700,69700,69700,69700,0
20241223,173200,1498067100,69700,69700,69700,69700,0
20241223,173100,1498067100,69700,69700,69700,69700,0
20241223,173000,1498067100,69700,69700,69700,69700,0
20241223,172900,1498067100,69700,69700,69700,69700,0
20241223,172800,1498067100,69700,69700,69700,69700,0
20241223,172700,1498067100,69700,69700,69700,69700,0
20241223,172600,1498067100,69700,69700,69700,69700,0
20241223,172500,1498067100,69700,69700,69700,69700,0
20241223,172400,1498067100,69700,69700,69700,69700,0
20241223,172300,1498067100,69700,69700,69700,69700,0
20241223,172200,1498067100,69700,69700,69700,69700,0
20241223,172100,1498067100,69700,69700,69700,69700,0
20241223,172000,1498067100,69700,69700,69700,69700,0
20241223,171900,1498067100,69700,69700,69700,69700,0
20241223,171800,1498067100,69700,69700,69700,69700,0
20241223,171700,1498067100,69700,69700,69700,69700,0
20241223,171600,1498067100,69700,69700,69700,69700,0
20241223,171500,1498067100,69700,69700,69700,69700,0
20241223,171400,1498067100,69700,69700,69700,69700,972
20241223,171300,1498067100,69700,69700,69700,69700,0
20241223,171200,1498067100,69700,69700,69700,69700,0
20241223,171100,1498067100,69700,69700,69700,69700,0
20241223,171000,1498067100,69700,69700,69700,69700,0
20241223,170900,1498067100,69700,69700,69700,69700,0
20241223,170800,1498067100,69700,69700,69700,69700,0
20241223,170700,1498067100,69700,69700,69700,69700,0
20241223,170600,1498067100,69700,69700,69700,69700,0
20241223,170500,1498067100,69700,69700,69700,69700,0
20241223,170400,1498067100,69700,69700,69700,69700,0
20241223,170300,1498067100,69700,69700,69700,69700,0
20241223,170200,1498067100,69700,69700,69700,69700,0
20241223,170100,1498067100,69700,69700,69700,69700,0
20241223,170000,1498067100,69700,69700,69700,69700,0
20241223,165900,1498067100,69700,69700,69700,69700,0
20241223,165800,1498067100,69700,69700,69700,69700,0
20241223,165700,1498067100,69700,69700,69700,69700,0
20241223,165600,1498067100,69700,69700,69700,69700,0
20241223,165500,1498067100,69700,69700,69700,69700,0
20241223,165400,1498067100,69700,69700,69700,69700,0
20241223,165300,1498067100,69700,69700,69700,69700,0
20241223,165200,1498067100,69700,69700,69700,69700,0
20241223,165100,1498067100,69700,69700,69700,69700,0
20241223,165000,1498067100,69700,69700,69700,69700,0
20241223,164900,1498067100,69700,69700,69700,69700,0
20241223,164800,1498067100,69700,69700,69700,69700,0
20241223,164700,1498067100,69700,69700,69700,69700,0
20241223,164600,1498067100,69700,69700,69700,69700,0
20241223,164500,1498067100,69700,69700,69700,69700,0
20241223,164400,1498067100,69700,69700,69700,69700,972
20241223,164300,1498067100,69700,69700,69700,69700,0
20241223,164200,1498067100,69700,69700,69700,69700,0
20241223,164100,1498067100,69700,69700,69700,69700,0
20241223,164000,1498067100,69700,69700,69700,69700,0
20241223,163900,1498067100,69700,69700,69700,69700,0
20241223,163800,1498067100,69700,69700,69700,69700,0
20241223,163700,1498067100,69700,69700,69700,69700,0
20241223,163600,1498067100,69700,69700,69700,69700,0
20241223,163500,1498067100,69700,69700,69700,69700,0
20241223,163400,1498067100,69700,69700,69700,69700,0
20241223,163300,1498067100,69700,69700,69700,69700,0
20241223,163200,1498067100,69700,69700,69700,69700,0
20241223,163100,1498067100,69700,69700,69700,69700,0
20241223,163000,1498067100,69700,69700,69700,69700,0
20241223,162900,1498067100,69700,69700,69700,69700,0
20241223,162800,1498067100,69700,69700,69700,69700,0
20241223,162700,1498067100,69700,69700,69700,69700,0
20241223,162600,1498067100,69700,69700,69700,69700,0
20241223,162500,1498067100,69700,69700,69700,69700,0
20241223,162400,1498067100,69700,69700,69700,69700,0
20241223,162300,1498067100,69700,69700,69700,69700,0
20241223,162200,1498067100,69700,69700,69700,69700,0
20241223,162100,1498067100,69700,69700,69700,69700,0
20241223,162000,1498067100,69700,69700,69700,69700,0
20241223,161900,1498067100,69700,69700,69700,69700,0
20241223,161800,1498067100,69700,69700,69700,69700,0
20241223,161700,1498067100,69700,69700,69700,69700,0
20241223,161600,1498067100,69700,69700,69700,69700,0
20241223,161500,1498067100,69700,69700,69700,69700,0
20241223,161400,1498067100,69700,69700,69700,69700,972
20241223,161300,1498067100,69700,69700,69700,69700,0
20241223,161200,1498067100,69700,69700,69700,69700,0
20241223,161100,1498067100,69700,69700,69700,69700,0
20241223,161000,1498067100,69700,69700,69700,69700,0
20241223,160900,1498067100,69700,69700,69700,69700,0
20241223,160800,1498067100,69700,69700,69700,69700,0
20241223,160700,1498067100,69700,69700,69700,69700,0
20241223,160600,1498067100,69700,69700,69700,69700,0
20241223,160500,1498067100,69700,69700,69700,69700,0
20241223,160400,1498067100,69700,69700,69700,69700,0
20241223,160300,1498067100,69700,69700,69700,69700,0
20241223,160200,1498067100,69700,69700,69700,69700,0
20241223,160100,1498067100,69700,69700,69700,69700,0
20241223,160000,1498067100,69700,69700,69700,69700,0
20241223,155900,1498067100,69700,69700,69700,69700,0
20241223,155800,1498067100,69700,69700,69700,69700,0
20241223,155700,1498067100,69700,69700,69700,69700,0
20241223,155600,1498067100,69700,69700,69700,69700,0
20241223,155500,1498067100,69700,69700,69700,69700,0
20241223,155400,1498067100,69700,69700,69700,69700,0
20241223,155300,1498067100,69700,69700,69700,69700,0
20241223,155200,1498067100,69700,69700,69700,69700,0
20241223,155100,1498067100,69700,69700,69700,69700,0
20241223,155000,1498067100,69700,69700,69700,69700,0
20241223,154900,1498067100,69700,69700,69700,69700,0
20241223,154800,1498067100,69700,69700,69700,69700,0
20241223,154700,1498067100,69700,69700,69700,69700,0
20241223,154600,1498067100,69700,69700,69700,69700,0
20241223,154500,1498067100,69700,69700,69700,69700,0
20241223,154400,1498067100,69700,69700,69700,69700,972
20241223,154300,1498067100,69700,69700,69700,69700,0
20241223,154200,1498067100,69700,69700,69700,69700,0
20241223,154100,1498067100,69700,69700,69700,69700,0
20241223,154000,1498067100,69700,69700,69700,69700,0
20241223,153900,1498067100,69700,69700,69700,69700,0
20241223,153800,1498067100,69700,69700,69700,69700,0
20241223,153700,1498067100,69700,69700,69700,69700,0
20241223,153600,1498067100,69700,69700,69700,69700,0
20241223,153500,1498067100,69700,69700,69700,69700,0
20241223,153400,1498067100,69700,69700,69700,69700,0
20241223,153300,1498067100,69700,69700,69700,69700,0
20241223,153200,1498067100,69700,69700,69700,69700,0
20241223,153100,1498067100,69700,69700,69700,69700,0
20241223,153000,1498067100,69700,69700,69700,69700,972
20241223,152900,1430318700,70300,70300,70300,70300,0
20241223,152800,1430318700,70300,70300,70300,70300,0
20241223,152700,1430318700,70300,70300,70300,70300,0
20241223,152600,1430318700,70300,70300,70300,70300,0
20241223,152500,1430318700,70300,70300,70300,70300,0
20241223,152400,1430318700,70300,70300,70300,70300,0
20241223,152300,1430318700,70300,70300,70300,70300,0
20241223,152200,1430318700,70300,70300,70300,70300,0
20241223,152100,1430318700,70300,70300,70300,70300,0
20241223,152000,1430318700,70300,70300,70300,70300,0
20241223,151900,1430318700,70300,70300,70400,70300,39
20241223,151800,1427576300,70300,70300,70400,70200,24
20241223,151700,1425888900,70400,69900,70400,69800,277
20241223,151600,1406446100,70000,69700,70200,69700,69
20241223,151500,1401628100,69700,69700,70200,69700,55
20241223,151400,1397789100,69700,70100,70200,69700,56
20241223,151300,1393876500,69700,69700,70200,69700,49
20241223,151200,1390458000,69700,69900,69900,69700,559
20241223,151100,1351391300,70000,69900,70000,69900,50
20241223,151000,1347896200,69900,70000,70100,69900,341
20241223,150900,1324031400,70000,70000,70000,70000,41
20241223,150800,1321161400,70000,70000,70100,70000,59
20241223,150700,1317031000,70000,70000,70300,70000,46
20241223,150600,1313810300,70000,70000,70300,70000,57
20241223,150500,1309819300,70100,70100,70200,70100,49
20241223,150400,1306384100,70100,70200,70200,70100,46
20241223,150300,1303156300,70100,70100,70200,70100,53
20241223,150200,1299437100,70200,70100,70200,70100,5
20241223,150100,1299086200,70300,70300,70300,70300,15
20241223,150000,1298031700,70300,70300,70300,70300,1
20241223,145900,1297961400,70300,70300,70300,70300,24
20241223,145800,1296274200,70300,70100,70300,70100,10
20241223,145700,1295572500,70200,70200,70300,70200,48
20241223,145600,1292200100,70200,70200,70200,70100,32
20241223,145500,1289955400,70100,70100,70100,70100,14
20241223,145400,1288974000,70200,70100,70200,70100,42
20241223,145300,1286026400,70100,70300,70300,70100,14
20241223,145200,1285044400,70100,70200,70200,70100,24
20241223,145100,1283361300,70200,70300,70300,70100,27
20241223,145000,1281465100,70300,70300,70400,70300,17
20241223,144900,1280269800,70400,70300,70400,70300,32
20241223,144800,1278019400,70300,70300,70300,70300,18
20241223,144700,1276754000,70300,70400,70400,70300,37
20241223,144600,1274151400,70400,70400,70400,70300,112
20241223,144500,1266277200,70400,70400,70400,70400,6
20241223,144400,1265854800,70400,70300,70400,70300,15
20241223,144300,1264800000,70400,70400,70400,70300,8
20241223,144200,1264236900,70400,70400,70400,70400,73
20241223,144100,1259097700,70400,70400,70400,70400,2
20241223,144000,1258956900,70400,70500,70500,70400,25
20241223,143900,1257196800,70400,70400,70400,70400,1
20241223,143800,1257126400,70400,70500,70500,70400,79
20241223,143700,1251558600,70400,70400,70400,70400,43
20241223,143600,1248531400,70500,70600,70600,70500,68
20241223,143500,1243737300,70500,70600,70600,70500,13
20241223,143400,1242820700,70600,70500,70600,70500,4
20241223,143300,1242538500,70500,70600,70600,70500,14
20241223,143200,1241551400,70600,70500,70600,70500,5
20241223,143100,1241198700,70500,70500,70500,70500,39
20241223,143000,1238449200,70500,70400,70500,70400,15
20241223,142900,1237392900,70500,70500,70500,70500,1
20241223,142800,1237322400,70500,70400,70500,70400,16
20241223,142700,1236194600,70400,70400,70400,70400,1
20241223,142600,1236124200,70500,70500,70500,70500,9
20241223,142500,1235489700,70600,70500,70600,70500,32
20241223,142400,1233231700,70600,70600,70600,70600,2
20241223,142300,1233090500,70400,70600,70600,70400,27
20241223,142200,1231186500,70600,70600,70600,70600,14
20241223,142100,1230198100,70600,70700,70700,70600,52
20241223,142000,1226522900,70600,70600,70700,70600,521
20241223,141900,1189733400,70600,70300,70600,70300,555
20241223,141800,1150637400,70400,70300,70400,70300,14
20241223,141700,1149653000,70300,70300,70300,70300,1
20241223,141600,1149582700,70300,70300,70300,70300,11
20241223,141500,1148809400,70300,70100,70400,70100,66
20241223,141400,1144163400,70200,70300,70300,70200,62
20241223,141300,1139806000,70400,70400,70400,70400,3
20241223,141200,1139594800,70300,70300,70400,70300,248
20241223,141100,1122159200,70300,70200,70300,70200,30
20241223,141000,1120051700,70100,70100,70100,70100,10
20241223,140900,1119350700,70300,70100,70300,70100,29
20241223,140800,1117315600,70300,69900,70300,69900,3
20241223,140700,1117105500,69800,70200,70200,69800,23
20241223,140600,1115497500,70200,70200,70200,70200,84
20241223,140500,1109600700,70200,70200,70200,70200,3
20241223,140400,1109390100,70300,70000,70300,70000,20
20241223,140300,1107988300,70200,70200,70200,70200,3
20241223,140200,1107777700,70300,70200,70300,70000,1491
20241223,140100,1003300600,70300,70300,70300,70300,2
20241223,140000,1003160000,70100,70100,70100,70100,21
20241223,135900,1001687900,70300,70100,70300,70100,30
20241223,135800,999583300,70300,70100,70300,70100,14
20241223,135700,998601500,70300,70100,70300,70100,31
20241223,135600,996426200,70300,70100,70300,70100,26
20241223,135500,994602800,70100,70100,70300,70100,40
20241223,135400,991798600,70300,70200,70300,70100,53
20241223,135300,988077500,70100,70200,70200,70100,55
20241223,135200,984218800,70100,70000,70200,69800,640
20241223,135100,939416200,70000,69900,70100,69900,71
20241223,135000,934450600,70000,70000,70100,69900,29
20241223,134900,932420900,69900,69900,69900,69900,4
20241223,134800,932141300,69900,70000,70200,69900,38
20241223,134700,929481500,70000,70000,70000,70000,4
20241223,134600,929201500,70000,70000,70200,70000,17
20241223,134500,928011300,70000,70000,70000,70000,11
20241223,134400,927241300,70000,70000,70000,70000,0
20241223,134300,927241300,70000,70200,70200,70000,14
20241223,134200,926261100,70100,70100,70100,70100,9
20241223,134100,925630200,70100,70200,70200,70100,3
20241223,134000,925419800,70200,70000,70200,70000,73
20241223,133900,920303300,70100,70100,70100,70100,2
20241223,133800,920163100,70100,70200,70200,70100,45
20241223,133700,917008500,70100,70200,70200,70100,14
20241223,133600,916027000,70100,70200,70200,70100,13
20241223,133500,915115600,70100,70100,70100,70100,0
20241223,133400,915115600,70100,70000,70200,70000,198
20241223,133300,901235200,70000,70000,70000,70000,12
20241223,133200,900395200,70100,70100,70100,70100,1
20241223,133100,900325100,70000,70000,70000,70000,21
20241223,133000,898855100,70100,70100,70100,70100,0
20241223,132900,898855100,70100,70100,70100,70000,36
20241223,132800,896332700,70100,70100,70100,70100,0
20241223,132700,896332700,70100,70000,70100,70000,21
20241223,132600,894861700,70100,70000,70100,70000,24
20241223,132500,893180500,70100,70100,70100,70100,11
20241223,132400,892409400,70100,69900,70100,69900,194
20241223,132300,878828900,70000,70000,70000,70000,0
20241223,132200,878828900,70000,70000,70100,70000,11
20241223,132100,878058800,70100,70000,70100,70000,35
20241223,132000,875608500,70000,70000,70100,70000,26
20241223,131900,873788400,70100,70000,70100,70000,59
20241223,131800,869656700,70000,70000,70000,70000,3
20241223,131700,869446700,70000,70000,70100,70000,54
20241223,131600,865664700,70000,70000,70100,70000,62
20241223,131500,861324200,70000,70100,70100,70000,26
20241223,131400,859502800,70000,70000,70000,70000,11
20241223,131300,858732800,70000,70000,70000,70000,0
20241223,131200,858732800,70000,70000,70000,70000,22
20241223,131100,857192800,70000,70000,70000,70000,1
20241223,131000,857122800,70000,70000,70000,70000,21
20241223,130900,855652800,70000,70000,70000,70000,0
20241223,130800,855652800,70000,70100,70100,70000,13
20241223,130700,854742700,69700,70000,70000,69700,581
20241223,130600,814100300,70100,70100,70100,70100,1
20241223,130500,814030200,70000,70000,70000,70000,24
20241223,130400,812350200,70000,70000,70000,70000,0
20241223,130300,812350200,70000,70000,70100,69600,557
20241223,130200,773377300,69600,70000,70000,69600,530
20241223,130100,736306900,70000,69800,70000,69600,635
20241223,130000,691906000,69800,69800,69800,69800,6
20241223,125900,691487200,69700,69700,69700,69700,18
20241223,125800,690232600,69700,69700,69800,69700,80
20241223,125700,684652800,69700,69700,69700,69700,26
20241223,125600,682840600,69700,69700,69700,69700,12
20241223,125500,682004200,69700,69700,69700,69700,1
20241223,125400,681934500,69700,69700,69700,69700,11
20241223,125300,681167800,69800,69800,69800,69800,4
20241223,125200,680888600,69800,69800,69800,69800,1
20241223,125100,680818800,69800,69800,69800,69800,22
20241223,125000,679283200,69800,69700,69800,69700,59
20241223,124900,675165400,69800,69800,69800,69700,46
20241223,124800,671955800,69800,69800,69800,69800,11
20241223,124700,671188000,69900,69900,69900,69900,0
20241223,124600,671188000,69900,69800,69900,69800,26
20241223,124500,669372900,69800,69800,69800,69800,1
20241223,124400,669303100,69800,69800,69900,69800,19
20241223,124300,667976700,69800,69800,69800,69800,0
20241223,124200,667976700,69800,69800,69800,69800,38
20241223,124100,665324300,69800,69800,69800,69800,11
20241223,124000,664556500,69800,69800,69800,69800,1
20241223,123900,664486700,69800,69800,69900,69800,53
20241223,123800,660786500,69900,69900,69900,69900,1
20241223,123700,660716600,69800,69800,69800,69800,11
20241223,123600,659948800,69800,69800,69800,69800,0
20241223,123500,659948800,69800,69800,69900,69800,18
20241223,123400,658692300,69800,69800,69800,69800,11
20241223,123300,657924500,69800,69800,69800,69800,0
20241223,123200,657924500,69800,69800,69800,69800,13
20241223,123100,657017100,69800,69800,69800,69800,0
20241223,123000,657017100,69800,69800,69800,69800,11
20241223,122900,656249300,69800,69800,69800,69800,12
20241223,122800,655411700,69800,69800,69800,69800,0
20241223,122700,655411700,69800,69800,69800,69800,11
20241223,122600,654643900,69800,69800,69800,69800,0
20241223,122500,654643900,69800,69900,69900,69800,20
20241223,122400,653247100,69800,69800,69800,69800,5
20241223,122300,652898100,69800,69900,69900,69800,22
20241223,122200,651362400,69800,69800,69800,69800,22
20241223,122100,649826800,69800,69800,69800,69800,1
20241223,122000,649757000,69800,69800,69800,69800,11
20241223,121900,648989200,69800,69800,69800,69800,22
20241223,121800,647453600,69800,69800,69800,69800,92
20241223,121700,641032000,69800,69800,69800,69800,0
20241223,121600,641032000,69800,69800,69800,69800,11
20241223,121500,640264200,69800,69800,69800,69800,12
20241223,121400,639426600,69900,70000,70000,69900,74
20241223,121300,634253800,69900,69900,69900,69900,56
20241223,121200,630339400,70000,70000,70000,70000,4
20241223,121100,630059400,69900,69900,69900,69900,12
20241223,121000,629220600,70000,69800,70000,69800,18
20241223,120900,627962700,69900,69900,70000,69900,33
20241223,120800,625655800,70000,69900,70000,69900,14
20241223,120700,624677000,69800,69800,69800,69800,0
20241223,120600,624677000,69800,69900,70000,69800,48
20241223,120500,621320800,69900,69900,69900,69900,5
20241223,120400,620971300,69900,70000,70000,69900,13
20241223,120300,620062500,69900,69900,69900,69900,11
20241223,120200,619293600,70100,70100,70100,70100,0
20241223,120100,619293600,70100,70000,70100,70000,80
20241223,120000,613693400,70100,70000,70100,70000,208
20241223,115900,599127600,70000,70000,70000,69900,15
20241223,115800,598078700,69900,69900,69900,69900,67
20241223,115700,593395400,69800,69800,69800,69800,12
20241223,115600,592557800,69800,69800,69800,69800,11
20241223,115500,591790000,69900,69900,69900,69900,0
20241223,115400,591790000,69900,69600,69900,69600,628
20241223,115300,548009300,69600,69600,69600,69600,4
20241223,115200,547730900,69600,69600,69600,69600,11
20241223,115100,546965300,69600,69600,69600,69600,5
20241223,115000,546617300,69600,69600,69600,69600,9
20241223,114900,545990900,69700,69600,69700,69600,14
20241223,114800,545016200,69600,69600,69600,69600,2
20241223,114700,544877000,69500,69500,69500,69500,12
20241223,114600,544043000,69600,69600,69600,69600,9
20241223,114500,543416600,69500,69500,69500,69500,1
20241223,114400,543347100,69600,69600,69600,69600,2
20241223,114300,543207900,69500,69500,69500,69500,12
20241223,114200,542373900,69500,69500,69500,69500,11
20241223,114100,541609400,69500,69500,69500,69500,0
20241223,114000,541609400,69500,69500,69500,69500,52
20241223,113900,537995400,69600,69600,69600,69600,0
20241223,113800,537995400,69600,69700,69700,69600,14
20241223,113700,537020800,69800,69800,69800,69800,0
20241223,113600,537020800,69800,69800,69800,69800,0
20241223,113500,537020800,69800,69700,69800,69700,17
20241223,113400,535835400,69700,69700,69700,69700,17
20241223,113300,534650500,69600,69700,69700,69600,20
20241223,113200,533257600,69900,69800,69900,69800,62
20241223,113100,528928800,69800,69800,69800,69700,22
20241223,113000,527394400,69800,69800,69800,69800,66
20241223,112900,522787600,69900,69900,69900,69900,0
20241223,112800,522787600,69900,69800,69900,69800,15
20241223,112700,521740300,69900,69900,69900,69900,0
20241223,112600,521740300,69900,69900,69900,69800,15
20241223,112500,520692900,69900,69800,69900,69800,14
20241223,112400,519714500,69800,69700,69800,69700,23
20241223,112300,518110300,69900,69900,69900,69900,0
20241223,112200,518110300,69900,69700,69900,69700,500
20241223,112100,483181400,69600,69600,69600,69600,12
20241223,112000,482346200,69600,69600,69600,69600,3
20241223,111900,482137400,69600,69600,69600,69600,11
20241223,111800,481371800,69700,69500,69700,69500,38
20241223,111700,478726200,69500,69500,69500,69500,5
20241223,111600,478378700,69500,69500,69500,69500,6
20241223,111500,477961700,69500,69500,69500,69500,0
20241223,111400,477961700,69500,69500,69500,69500,14
20241223,111300,476988700,69600,69600,69600,69600,0
20241223,111200,476988700,69600,69600,69600,69600,12
20241223,111100,476153500,69600,69500,69600,69500,21
20241223,111000,474693100,69500,69400,69500,69400,45
20241223,110900,471569600,69400,69500,69500,69400,14
20241223,110800,470597700,69500,69500,69500,69500,4
20241223,110700,470319700,69500,69500,69500,69500,0
20241223,110600,470319700,69500,69500,69500,69500,6
20241223,110500,469902700,69400,69400,69400,69400,11
20241223,110400,469139300,69500,69500,69500,69500,7
20241223,110300,468652800,69500,69500,69500,69500,4
20241223,110200,468374800,69500,69500,69500,69500,261
20241223,110100,450235300,69600,69600,69600,69600,1
20241223,110000,450165700,69600,69700,69700,69600,14
20241223,105900,449191100,69600,69600,69600,69600,5
20241223,105800,448843100,69600,69700,69700,69600,16
20241223,105700,447729000,69700,69700,69700,69700,9
20241223,105600,447101700,69800,69900,69900,69800,102
20241223,105500,439981900,69800,69300,69800,69300,330
20241223,105400,416971700,69500,69500,69500,69500,1
20241223,105300,416902200,69700,69700,69700,69700,0
20241223,105200,416902200,69700,69700,69700,69700,0
20241223,105100,416902200,69700,69700,69700,69700,1
20241223,105000,416832500,69600,69500,69600,69500,19
20241223,104900,415511300,69600,69600,69600,69600,0
20241223,104800,415511300,69600,69600,69600,69600,4
20241223,104700,415232900,69700,69700,69700,69700,0
20241223,104600,415232900,69700,69600,69700,69500,70
20241223,104500,410360700,69700,69400,69700,69300,78
20241223,104400,404938100,69500,69500,69500,69500,0
20241223,104300,404938100,69500,69600,69600,69500,7
20241223,104200,404451100,69600,69600,69600,69600,16
20241223,104100,403337500,69500,69500,69500,69500,12
20241223,104000,402503500,69500,69500,69500,69500,3
20241223,103900,402295000,69500,69400,69500,69400,18
20241223,103800,401045200,69500,69400,69500,69400,8
20241223,103700,400489500,69600,69600,69600,69600,3
20241223,103600,400280700,69600,69600,69600,69500,84
20241223,103500,394435000,69600,69300,69600,69300,206
20241223,103400,380131000,69300,69300,69300,69300,6
20241223,103300,379715200,69400,69400,69400,69400,0
20241223,103200,379715200,69400,69400,69400,69400,0
20241223,103100,379715200,69400,69400,69400,69400,14
20241223,103000,378743600,69400,69400,69400,69400,1
20241223,102900,378674200,69300,69300,69300,69300,20
20241223,102800,377288200,69400,69400,69400,69400,0
20241223,102700,377288200,69400,69200,69400,69200,27
20241223,102600,375416200,69200,69400,69400,69200,16
20241223,102500,374307700,69400,69300,69400,69200,34
20241223,102400,371951600,69400,69400,69400,69400,22
20241223,102300,370424800,69400,69400,69400,69400,79
20241223,102200,364942200,69400,69500,69500,69400,35
20241223,102100,362512800,69600,69500,69600,69500,9
20241223,102000,361887200,69600,69600,69600,69600,257
20241223,101900,344000000,69600,69600,69700,69600,122
20241223,101800,335508100,69600,69600,69600,69600,10
20241223,101700,334812100,69500,69500,69500,69500,13
20241223,101600,333908600,69500,69500,69500,69500,24
20241223,101500,332240600,69500,69400,69500,69400,42
20241223,101400,329321700,69400,69400,69400,69400,0
20241223,101300,329321700,69400,69500,69500,69400,484
20241223,101200,295684900,69500,69500,69500,69500,23
20241223,101100,294086400,69500,69500,69500,69500,20
20241223,101000,292696400,69500,69600,69600,69500,19
20241223,100900,291375400,69600,69500,69600,69400,115
20241223,100800,283380800,69500,69400,69500,69400,28
20241223,100700,281437500,69400,69100,69400,69100,99
20241223,100600,274579300,69100,69100,69100,69100,128
20241223,100500,265734500,69000,68900,69000,68900,532
20241223,100400,229027600,68900,68900,68900,68900,60
20241223,100300,224893600,68800,68700,68900,68700,64
20241223,100200,220487400,68800,68800,68800,68800,33
20241223,100100,218217000,68700,68600,68700,68600,28
20241223,100000,216293500,68600,68500,68600,68500,20
20241223,095900,214922700,68500,68500,68500,68500,16
20241223,095800,213826700,68500,68600,68600,68500,42
20241223,095700,210947300,68500,68500,68500,68500,10
20241223,095600,210262300,68500,68700,68700,68500,15
20241223,095500,209233700,68800,68900,68900,68800,41
20241223,095400,206412800,68800,68800,68800,68800,11
20241223,095300,205656000,68800,68800,68800,68800,12
20241223,095200,204830400,68900,68800,68900,68800,41
20241223,095100,202009400,68700,68700,68700,68700,11
20241223,095000,201253700,68700,68700,68700,68700,0
20241223,094900,201253700,68700,68700,68700,68700,12
20241223,094800,200429300,68900,68900,68900,68900,0
20241223,094700,200429300,68900,68800,68900,68800,16
20241223,094600,199328400,68800,68700,68800,68700,24
20241223,094500,197678400,68700,68700,68700,68700,1
20241223,094400,197609700,68700,68700,68700,68700,11
20241223,094300,196854000,68800,68800,68800,68800,4
20241223,094200,196578800,68800,68800,68800,68800,74
20241223,094100,191487600,68900,68900,68900,68900,23
20241223,094000,189902900,68900,68900,68900,68900,23
20241223,093900,188318200,69000,69000,69000,69000,27
20241223,093800,186455200,69000,68900,69200,68900,230
20241223,093700,170592300,68800,68700,68800,68700,48
20241223,093600,167291000,68800,68800,68800,68700,3
20241223,093500,167084700,68700,68700,68800,68700,60
20241223,093400,162958000,68800,68700,68800,68700,2
20241223,093300,162820500,68800,68600,68800,68600,81
20241223,093200,157260300,68600,68500,68600,68500,508
20241223,093100,122461600,68400,68500,68500,68400,101
20241223,093000,115553100,68400,68400,68400,68400,14
20241223,092900,114595500,68400,68400,68400,68400,0
20241223,092800,114595500,68400,68400,68400,68400,59
20241223,092700,110559900,68400,68400,68400,68400,2
20241223,092600,110423100,68400,68400,68400,68400,4
20241223,092500,110149500,68400,68400,68400,68400,0
20241223,092400,110149500,68400,68400,68400,68400,1
20241223,092300,110081100,68400,68400,68400,68300,209
20241223,092200,95788300,68400,68300,68400,68300,14
20241223,092100,94832000,68400,68400,68400,68400,15
20241223,092000,93806000,68400,68300,68400,68300,22
20241223,091900,92302400,68200,68400,68400,68200,48
20241223,091800,89025400,68300,68300,68300,68300,1
20241223,091700,88957100,68300,68300,68300,68300,5
20241223,091600,88615600,68400,68300,68400,68300,13
20241223,091500,87727100,68300,68300,68300,68300,1
20241223,091400,87658800,68100,68200,68300,68100,41
20241223,091300,84862000,68200,68200,68200,68200,13
20241223,091200,83975400,68100,68100,68100,68100,2
20241223,091100,83839200,68200,68200,68200,68100,68
20241223,091000,79202500,68200,68100,68200,68100,7
20241223,090900,78725700,68100,68200,68200,68100,20
20241223,090800,77363300,68200,68200,68200,68000,156
20241223,090700,66742400,68100,68100,68200,68100,19
20241223,090600,65447000,68100,68500,68500,68100,23
20241223,090500,63879800,68100,68400,68400,68100,256
20241223,090400,46412600,68400,68600,68600,68400,556
20241223,090300,8325300,68900,68900,68900,68900,0
20241223,090200,8325300,68900,68900,68900,68900,0
20241223,090100,8325300,68900,69000,69000,68900,2
20241223,090000,8187400,69000,68800,69000,68800,119
Reference in New Issue Copy Permalink