ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/271560/min/candle-20231228.csv

722 lines
41 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,205900,9754521100,116100,116100,116100,116100,14804
20231228,205800,9754521100,116100,116100,116100,116100,0
20231228,205700,9754521100,116100,116100,116100,116100,0
20231228,205600,9754521100,116100,116100,116100,116100,0
20231228,205500,9754521100,116100,116100,116100,116100,0
20231228,205400,9754521100,116100,116100,116100,116100,0
20231228,205300,9754521100,116100,116100,116100,116100,0
20231228,205200,9754521100,116100,116100,116100,116100,0
20231228,205100,9754521100,116100,116100,116100,116100,0
20231228,205000,9754521100,116100,116100,116100,116100,0
20231228,204900,9754521100,116100,116100,116100,116100,0
20231228,204800,9754521100,116100,116100,116100,116100,0
20231228,204700,9754521100,116100,116100,116100,116100,0
20231228,204600,9754521100,116100,116100,116100,116100,0
20231228,204500,9754521100,116100,116100,116100,116100,0
20231228,204400,9754521100,116100,116100,116100,116100,0
20231228,204300,9754521100,116100,116100,116100,116100,0
20231228,204200,9754521100,116100,116100,116100,116100,0
20231228,204100,9754521100,116100,116100,116100,116100,0
20231228,204000,9754521100,116100,116100,116100,116100,0
20231228,203900,9754521100,116100,116100,116100,116100,0
20231228,203800,9754521100,116100,116100,116100,116100,0
20231228,203700,9754521100,116100,116100,116100,116100,0
20231228,203600,9754521100,116100,116100,116100,116100,0
20231228,203500,9754521100,116100,116100,116100,116100,0
20231228,203400,9754521100,116100,116100,116100,116100,0
20231228,203300,9754521100,116100,116100,116100,116100,0
20231228,203200,9754521100,116100,116100,116100,116100,0
20231228,203100,9754521100,116100,116100,116100,116100,0
20231228,203000,9754521100,116100,116100,116100,116100,0
20231228,202900,9754521100,116100,116100,116100,116100,14804
20231228,202800,9754521100,116100,116100,116100,116100,0
20231228,202700,9754521100,116100,116100,116100,116100,0
20231228,202600,9754521100,116100,116100,116100,116100,0
20231228,202500,9754521100,116100,116100,116100,116100,0
20231228,202400,9754521100,116100,116100,116100,116100,0
20231228,202300,9754521100,116100,116100,116100,116100,0
20231228,202200,9754521100,116100,116100,116100,116100,0
20231228,202100,9754521100,116100,116100,116100,116100,0
20231228,202000,9754521100,116100,116100,116100,116100,0
20231228,201900,9754521100,116100,116100,116100,116100,0
20231228,201800,9754521100,116100,116100,116100,116100,0
20231228,201700,9754521100,116100,116100,116100,116100,0
20231228,201600,9754521100,116100,116100,116100,116100,0
20231228,201500,9754521100,116100,116100,116100,116100,0
20231228,201400,9754521100,116100,116100,116100,116100,0
20231228,201300,9754521100,116100,116100,116100,116100,0
20231228,201200,9754521100,116100,116100,116100,116100,0
20231228,201100,9754521100,116100,116100,116100,116100,0
20231228,201000,9754521100,116100,116100,116100,116100,0
20231228,200900,9754521100,116100,116100,116100,116100,0
20231228,200800,9754521100,116100,116100,116100,116100,0
20231228,200700,9754521100,116100,116100,116100,116100,0
20231228,200600,9754521100,116100,116100,116100,116100,0
20231228,200500,9754521100,116100,116100,116100,116100,0
20231228,200400,9754521100,116100,116100,116100,116100,0
20231228,200300,9754521100,116100,116100,116100,116100,0
20231228,200200,9754521100,116100,116100,116100,116100,0
20231228,200100,9754521100,116100,116100,116100,116100,0
20231228,200000,9754521100,116100,116100,116100,116100,0
20231228,195900,9754521100,116100,116100,116100,116100,14804
20231228,195800,9754521100,116100,116100,116100,116100,0
20231228,195700,9754521100,116100,116100,116100,116100,0
20231228,195600,9754521100,116100,116100,116100,116100,0
20231228,195500,9754521100,116100,116100,116100,116100,0
20231228,195400,9754521100,116100,116100,116100,116100,0
20231228,195300,9754521100,116100,116100,116100,116100,0
20231228,195200,9754521100,116100,116100,116100,116100,0
20231228,195100,9754521100,116100,116100,116100,116100,0
20231228,195000,9754521100,116100,116100,116100,116100,0
20231228,194900,9754521100,116100,116100,116100,116100,0
20231228,194800,9754521100,116100,116100,116100,116100,0
20231228,194700,9754521100,116100,116100,116100,116100,0
20231228,194600,9754521100,116100,116100,116100,116100,0
20231228,194500,9754521100,116100,116100,116100,116100,0
20231228,194400,9754521100,116100,116100,116100,116100,0
20231228,194300,9754521100,116100,116100,116100,116100,0
20231228,194200,9754521100,116100,116100,116100,116100,0
20231228,194100,9754521100,116100,116100,116100,116100,0
20231228,194000,9754521100,116100,116100,116100,116100,0
20231228,193900,9754521100,116100,116100,116100,116100,0
20231228,193800,9754521100,116100,116100,116100,116100,0
20231228,193700,9754521100,116100,116100,116100,116100,0
20231228,193600,9754521100,116100,116100,116100,116100,0
20231228,193500,9754521100,116100,116100,116100,116100,0
20231228,193400,9754521100,116100,116100,116100,116100,0
20231228,193300,9754521100,116100,116100,116100,116100,0
20231228,193200,9754521100,116100,116100,116100,116100,0
20231228,193100,9754521100,116100,116100,116100,116100,0
20231228,193000,9754521100,116100,116100,116100,116100,0
20231228,192900,9754521100,116100,116100,116100,116100,14804
20231228,192800,9754521100,116100,116100,116100,116100,0
20231228,192700,9754521100,116100,116100,116100,116100,0
20231228,192600,9754521100,116100,116100,116100,116100,0
20231228,192500,9754521100,116100,116100,116100,116100,0
20231228,192400,9754521100,116100,116100,116100,116100,0
20231228,192300,9754521100,116100,116100,116100,116100,0
20231228,192200,9754521100,116100,116100,116100,116100,0
20231228,192100,9754521100,116100,116100,116100,116100,0
20231228,192000,9754521100,116100,116100,116100,116100,0
20231228,191900,9754521100,116100,116100,116100,116100,0
20231228,191800,9754521100,116100,116100,116100,116100,0
20231228,191700,9754521100,116100,116100,116100,116100,0
20231228,191600,9754521100,116100,116100,116100,116100,0
20231228,191500,9754521100,116100,116100,116100,116100,0
20231228,191400,9754521100,116100,116100,116100,116100,0
20231228,191300,9754521100,116100,116100,116100,116100,0
20231228,191200,9754521100,116100,116100,116100,116100,0
20231228,191100,9754521100,116100,116100,116100,116100,0
20231228,191000,9754521100,116100,116100,116100,116100,0
20231228,190900,9754521100,116100,116100,116100,116100,0
20231228,190800,9754521100,116100,116100,116100,116100,0
20231228,190700,9754521100,116100,116100,116100,116100,0
20231228,190600,9754521100,116100,116100,116100,116100,0
20231228,190500,9754521100,116100,116100,116100,116100,0
20231228,190400,9754521100,116100,116100,116100,116100,0
20231228,190300,9754521100,116100,116100,116100,116100,0
20231228,190200,9754521100,116100,116100,116100,116100,0
20231228,190100,9754521100,116100,116100,116100,116100,0
20231228,190000,9754521100,116100,116100,116100,116100,0
20231228,185900,9754521100,116100,116100,116100,116100,14804
20231228,185800,9754521100,116100,116100,116100,116100,0
20231228,185700,9754521100,116100,116100,116100,116100,0
20231228,185600,9754521100,116100,116100,116100,116100,0
20231228,185500,9754521100,116100,116100,116100,116100,0
20231228,185400,9754521100,116100,116100,116100,116100,0
20231228,185300,9754521100,116100,116100,116100,116100,0
20231228,185200,9754521100,116100,116100,116100,116100,0
20231228,185100,9754521100,116100,116100,116100,116100,0
20231228,185000,9754521100,116100,116100,116100,116100,0
20231228,184900,9754521100,116100,116100,116100,116100,0
20231228,184800,9754521100,116100,116100,116100,116100,0
20231228,184700,9754521100,116100,116100,116100,116100,0
20231228,184600,9754521100,116100,116100,116100,116100,0
20231228,184500,9754521100,116100,116100,116100,116100,0
20231228,184400,9754521100,116100,116100,116100,116100,0
20231228,184300,9754521100,116100,116100,116100,116100,0
20231228,184200,9754521100,116100,116100,116100,116100,0
20231228,184100,9754521100,116100,116100,116100,116100,0
20231228,184000,9754521100,116100,116100,116100,116100,0
20231228,183900,9754521100,116100,116100,116100,116100,0
20231228,183800,9754521100,116100,116100,116100,116100,0
20231228,183700,9754521100,116100,116100,116100,116100,0
20231228,183600,9754521100,116100,116100,116100,116100,0
20231228,183500,9754521100,116100,116100,116100,116100,0
20231228,183400,9754521100,116100,116100,116100,116100,0
20231228,183300,9754521100,116100,116100,116100,116100,0
20231228,183200,9754521100,116100,116100,116100,116100,0
20231228,183100,9754521100,116100,116100,116100,116100,0
20231228,183000,9754521100,116100,116100,116100,116100,0
20231228,182900,9754521100,116100,116100,116100,116100,14804
20231228,182800,9754521100,116100,116100,116100,116100,0
20231228,182700,9754521100,116100,116100,116100,116100,0
20231228,182600,9754521100,116100,116100,116100,116100,0
20231228,182500,9754521100,116100,116100,116100,116100,0
20231228,182400,9754521100,116100,116100,116100,116100,0
20231228,182300,9754521100,116100,116100,116100,116100,0
20231228,182200,9754521100,116100,116100,116100,116100,0
20231228,182100,9754521100,116100,116100,116100,116100,0
20231228,182000,9754521100,116100,116100,116100,116100,0
20231228,181900,9754521100,116100,116100,116100,116100,0
20231228,181800,9754521100,116100,116100,116100,116100,0
20231228,181700,9754521100,116100,116100,116100,116100,0
20231228,181600,9754521100,116100,116100,116100,116100,0
20231228,181500,9754521100,116100,116100,116100,116100,0
20231228,181400,9754521100,116100,116100,116100,116100,0
20231228,181300,9754521100,116100,116100,116100,116100,0
20231228,181200,9754521100,116100,116100,116100,116100,0
20231228,181100,9754521100,116100,116100,116100,116100,0
20231228,181000,9754521100,116100,116100,116100,116100,0
20231228,180900,9754521100,116100,116100,116100,116100,0
20231228,180800,9754521100,116100,116100,116100,116100,0
20231228,180700,9754521100,116100,116100,116100,116100,0
20231228,180600,9754521100,116100,116100,116100,116100,0
20231228,180500,9754521100,116100,116100,116100,116100,0
20231228,180400,9754521100,116100,116100,116100,116100,0
20231228,180300,9754521100,116100,116100,116100,116100,0
20231228,180200,9754521100,116100,116100,116100,116100,0
20231228,180100,9754521100,116100,116100,116100,116100,0
20231228,180000,9754521100,116100,116100,116100,116100,0
20231228,175900,9754521100,116100,116100,116100,116100,14804
20231228,175800,9754521100,116100,116100,116100,116100,0
20231228,175700,9754521100,116100,116100,116100,116100,0
20231228,175600,9754521100,116100,116100,116100,116100,0
20231228,175500,9754521100,116100,116100,116100,116100,0
20231228,175400,9754521100,116100,116100,116100,116100,0
20231228,175300,9754521100,116100,116100,116100,116100,0
20231228,175200,9754521100,116100,116100,116100,116100,0
20231228,175100,9754521100,116100,116100,116100,116100,0
20231228,175000,9754521100,116100,116100,116100,116100,0
20231228,174900,9754521100,116100,116100,116100,116100,0
20231228,174800,9754521100,116100,116100,116100,116100,0
20231228,174700,9754521100,116100,116100,116100,116100,0
20231228,174600,9754521100,116100,116100,116100,116100,0
20231228,174500,9754521100,116100,116100,116100,116100,0
20231228,174400,9754521100,116100,116100,116100,116100,0
20231228,174300,9754521100,116100,116100,116100,116100,0
20231228,174200,9754521100,116100,116100,116100,116100,0
20231228,174100,9754521100,116100,116100,116100,116100,0
20231228,174000,9754521100,116100,116100,116100,116100,0
20231228,173900,9754521100,116100,116100,116100,116100,0
20231228,173800,9754521100,116100,116100,116100,116100,0
20231228,173700,9754521100,116100,116100,116100,116100,0
20231228,173600,9754521100,116100,116100,116100,116100,0
20231228,173500,9754521100,116100,116100,116100,116100,0
20231228,173400,9754521100,116100,116100,116100,116100,0
20231228,173300,9754521100,116100,116100,116100,116100,0
20231228,173200,9754521100,116100,116100,116100,116100,0
20231228,173100,9754521100,116100,116100,116100,116100,0
20231228,173000,9754521100,116100,116100,116100,116100,0
20231228,172900,9754521100,116100,116100,116100,116100,14804
20231228,172800,9754521100,116100,116100,116100,116100,0
20231228,172700,9754521100,116100,116100,116100,116100,0
20231228,172600,9754521100,116100,116100,116100,116100,0
20231228,172500,9754521100,116100,116100,116100,116100,0
20231228,172400,9754521100,116100,116100,116100,116100,0
20231228,172300,9754521100,116100,116100,116100,116100,0
20231228,172200,9754521100,116100,116100,116100,116100,0
20231228,172100,9754521100,116100,116100,116100,116100,0
20231228,172000,9754521100,116100,116100,116100,116100,0
20231228,171900,9754521100,116100,116100,116100,116100,0
20231228,171800,9754521100,116100,116100,116100,116100,0
20231228,171700,9754521100,116100,116100,116100,116100,0
20231228,171600,9754521100,116100,116100,116100,116100,0
20231228,171500,9754521100,116100,116100,116100,116100,0
20231228,171400,9754521100,116100,116100,116100,116100,0
20231228,171300,9754521100,116100,116100,116100,116100,0
20231228,171200,9754521100,116100,116100,116100,116100,0
20231228,171100,9754521100,116100,116100,116100,116100,0
20231228,171000,9754521100,116100,116100,116100,116100,0
20231228,170900,9754521100,116100,116100,116100,116100,0
20231228,170800,9754521100,116100,116100,116100,116100,0
20231228,170700,9754521100,116100,116100,116100,116100,0
20231228,170600,9754521100,116100,116100,116100,116100,0
20231228,170500,9754521100,116100,116100,116100,116100,0
20231228,170400,9754521100,116100,116100,116100,116100,0
20231228,170300,9754521100,116100,116100,116100,116100,0
20231228,170200,9754521100,116100,116100,116100,116100,0
20231228,170100,9754521100,116100,116100,116100,116100,0
20231228,170000,9754521100,116100,116100,116100,116100,0
20231228,165900,9754521100,116100,116100,116100,116100,14804
20231228,165800,9754521100,116100,116100,116100,116100,0
20231228,165700,9754521100,116100,116100,116100,116100,0
20231228,165600,9754521100,116100,116100,116100,116100,0
20231228,165500,9754521100,116100,116100,116100,116100,0
20231228,165400,9754521100,116100,116100,116100,116100,0
20231228,165300,9754521100,116100,116100,116100,116100,0
20231228,165200,9754521100,116100,116100,116100,116100,0
20231228,165100,9754521100,116100,116100,116100,116100,0
20231228,165000,9754521100,116100,116100,116100,116100,0
20231228,164900,9754521100,116100,116100,116100,116100,0
20231228,164800,9754521100,116100,116100,116100,116100,0
20231228,164700,9754521100,116100,116100,116100,116100,0
20231228,164600,9754521100,116100,116100,116100,116100,0
20231228,164500,9754521100,116100,116100,116100,116100,0
20231228,164400,9754521100,116100,116100,116100,116100,0
20231228,164300,9754521100,116100,116100,116100,116100,0
20231228,164200,9754521100,116100,116100,116100,116100,0
20231228,164100,9754521100,116100,116100,116100,116100,0
20231228,164000,9754521100,116100,116100,116100,116100,0
20231228,163900,9754521100,116100,116100,116100,116100,0
20231228,163800,9754521100,116100,116100,116100,116100,0
20231228,163700,9754521100,116100,116100,116100,116100,0
20231228,163600,9754521100,116100,116100,116100,116100,0
20231228,163500,9754521100,116100,116100,116100,116100,0
20231228,163400,9754521100,116100,116100,116100,116100,0
20231228,163300,9754521100,116100,116100,116100,116100,0
20231228,163200,9754521100,116100,116100,116100,116100,0
20231228,163100,9754521100,116100,116100,116100,116100,0
20231228,163000,9754521100,116100,116100,116100,116100,0
20231228,162900,9754521100,116100,116100,116100,116100,14804
20231228,162800,9754521100,116100,116100,116100,116100,0
20231228,162700,9754521100,116100,116100,116100,116100,0
20231228,162600,9754521100,116100,116100,116100,116100,0
20231228,162500,9754521100,116100,116100,116100,116100,0
20231228,162400,9754521100,116100,116100,116100,116100,0
20231228,162300,9754521100,116100,116100,116100,116100,0
20231228,162200,9754521100,116100,116100,116100,116100,0
20231228,162100,9754521100,116100,116100,116100,116100,0
20231228,162000,9754521100,116100,116100,116100,116100,0
20231228,161900,9754521100,116100,116100,116100,116100,0
20231228,161800,9754521100,116100,116100,116100,116100,0
20231228,161700,9754521100,116100,116100,116100,116100,0
20231228,161600,9754521100,116100,116100,116100,116100,0
20231228,161500,9754521100,116100,116100,116100,116100,0
20231228,161400,9754521100,116100,116100,116100,116100,0
20231228,161300,9754521100,116100,116100,116100,116100,0
20231228,161200,9754521100,116100,116100,116100,116100,0
20231228,161100,9754521100,116100,116100,116100,116100,0
20231228,161000,9754521100,116100,116100,116100,116100,0
20231228,160900,9754521100,116100,116100,116100,116100,0
20231228,160800,9754521100,116100,116100,116100,116100,0
20231228,160700,9754521100,116100,116100,116100,116100,0
20231228,160600,9754521100,116100,116100,116100,116100,0
20231228,160500,9754521100,116100,116100,116100,116100,0
20231228,160400,9754521100,116100,116100,116100,116100,0
20231228,160300,9754521100,116100,116100,116100,116100,0
20231228,160200,9754521100,116100,116100,116100,116100,0
20231228,160100,9754521100,116100,116100,116100,116100,0
20231228,160000,9754521100,116100,116100,116100,116100,0
20231228,155900,9754521100,116100,116100,116100,116100,14804
20231228,155800,9754521100,116100,116100,116100,116100,0
20231228,155700,9754521100,116100,116100,116100,116100,0
20231228,155600,9754521100,116100,116100,116100,116100,0
20231228,155500,9754521100,116100,116100,116100,116100,0
20231228,155400,9754521100,116100,116100,116100,116100,0
20231228,155300,9754521100,116100,116100,116100,116100,0
20231228,155200,9754521100,116100,116100,116100,116100,0
20231228,155100,9754521100,116100,116100,116100,116100,0
20231228,155000,9754521100,116100,116100,116100,116100,0
20231228,154900,9754521100,116100,116100,116100,116100,0
20231228,154800,9754521100,116100,116100,116100,116100,0
20231228,154700,9754521100,116100,116100,116100,116100,0
20231228,154600,9754521100,116100,116100,116100,116100,0
20231228,154500,9754521100,116100,116100,116100,116100,0
20231228,154400,9754521100,116100,116100,116100,116100,0
20231228,154300,9754521100,116100,116100,116100,116100,0
20231228,154200,9754521100,116100,116100,116100,116100,0
20231228,154100,9754521100,116100,116100,116100,116100,0
20231228,154000,9754521100,116100,116100,116100,116100,0
20231228,153900,9754521100,116100,116100,116100,116100,0
20231228,153800,9754521100,116100,116100,116100,116100,0
20231228,153700,9754521100,116100,116100,116100,116100,0
20231228,153600,9754521100,116100,116100,116100,116100,0
20231228,153500,9754521100,116100,116100,116100,116100,0
20231228,153400,9754521100,116100,116100,116100,116100,0
20231228,153300,9754521100,116100,116100,116100,116100,0
20231228,153200,9754521100,116100,116100,116100,116100,0
20231228,153100,9754521100,116100,116100,116100,116100,0
20231228,153000,9754521100,116100,116100,116100,116100,14804
20231228,152900,8035776700,115900,115900,115900,115900,0
20231228,152800,8035776700,115900,115900,115900,115900,0
20231228,152700,8035776700,115900,115900,115900,115900,0
20231228,152600,8035776700,115900,115900,115900,115900,0
20231228,152500,8035776700,115900,115900,115900,115900,0
20231228,152400,8035776700,115900,115900,115900,115900,0
20231228,152300,8035776700,115900,115900,115900,115900,0
20231228,152200,8035776700,115900,115900,115900,115900,0
20231228,152100,8035776700,115900,115900,115900,115900,0
20231228,152000,8035776700,115900,115900,115900,115900,0
20231228,151900,8035776700,115900,115800,115900,115500,793
20231228,151800,7943878900,115800,115700,115900,115700,447
20231228,151700,7892088000,115600,115800,115800,115300,776
20231228,151600,7802419900,115800,115800,115900,115800,573
20231228,151500,7736051900,115900,115900,115900,115800,916
20231228,151400,7629906300,115900,115900,115900,115800,497
20231228,151300,7572306200,115900,115900,115900,115800,459
20231228,151200,7519119700,115900,115900,115900,115700,663
20231228,151100,7442327800,115900,115900,116000,115800,1113
20231228,151000,7313333600,115900,115900,115900,115800,530
20231228,150900,7251934300,115900,115900,115900,115800,279
20231228,150800,7219599400,115900,115800,115900,115700,458
20231228,150700,7166529400,115800,115700,115900,115400,561
20231228,150600,7101585400,115800,115900,115900,115600,417
20231228,150500,7053281800,115800,115600,115800,115500,887
20231228,150400,6950714900,115600,115900,115900,115500,646
20231228,150300,6875975400,115800,115800,116000,115600,551
20231228,150200,6812138100,115900,115800,115900,115500,721
20231228,150100,6728635900,115800,116000,116000,115800,559
20231228,150000,6663833000,115900,116000,116000,115900,422
20231228,145900,6614907400,116000,116000,116000,115900,394
20231228,145800,6569212800,116000,116000,116000,115900,381
20231228,145700,6525029300,115900,116000,116000,115800,355
20231228,145600,6483862400,116000,115900,116000,115800,358
20231228,145500,6442371400,115900,116000,116000,115800,390
20231228,145400,6397167300,116000,116000,116000,115900,300
20231228,145300,6362376500,115900,116000,116000,115800,1084
20231228,145200,6236726100,115900,115900,116000,115900,448
20231228,145100,6184785900,116000,115900,116000,115900,290
20231228,145000,6151160800,115900,116000,116000,115800,387
20231228,144900,6106309100,116000,115900,116000,115800,248
20231228,144800,6077556300,115900,115700,115900,115600,420
20231228,144700,6028930700,115800,115600,115800,115500,529
20231228,144600,5967769500,115600,115600,115700,115500,267
20231228,144500,5936904300,115600,115600,115700,115400,609
20231228,144400,5866527600,115700,115600,115700,115500,615
20231228,144300,5795414000,115700,115700,115800,115500,781
20231228,144200,5705090500,115700,115600,115900,115500,426
20231228,144100,5655831700,115600,115900,115900,115500,1057
20231228,144000,5533495500,115900,115800,115900,115700,473
20231228,143900,5478697600,115700,115800,115800,115700,287
20231228,143800,5445467100,115700,115800,115800,115700,215
20231228,143700,5420577400,115800,115800,115800,115600,782
20231228,143600,5330074300,115700,115800,115800,115700,228
20231228,143500,5303673000,115800,115800,115900,115700,129
20231228,143400,5288734100,115800,115800,115800,115700,213
20231228,143300,5264069900,115800,115800,115900,115700,285
20231228,143200,5231066300,115700,115700,115800,115700,80
20231228,143100,5221803800,115700,115900,115900,115700,324
20231228,143000,5184262400,115800,115900,115900,115800,399
20231228,142900,5138040000,115900,115800,115900,115800,107
20231228,142800,5125642400,115900,115800,115900,115700,1603
20231228,142700,4940018700,115800,115700,115800,115700,286
20231228,142600,4906907900,115800,115700,115800,115700,176
20231228,142500,4886537500,115700,115800,115800,115700,279
20231228,142400,4854237200,115800,115800,115800,115700,531
20231228,142300,4792764000,115800,115800,115800,115700,146
20231228,142200,4775864300,115700,115800,115800,115700,581
20231228,142100,4708592700,115800,115700,115800,115700,205
20231228,142000,4684856500,115800,115800,115800,115700,196
20231228,141900,4662167500,115800,115700,115800,115700,235
20231228,141800,4634959700,115600,115800,115800,115400,418
20231228,141700,4586597300,115800,115700,115800,115700,278
20231228,141600,4554418600,115700,115700,115800,115600,190
20231228,141500,4532425000,115600,115700,115800,115600,245
20231228,141400,4504074100,115700,115600,115800,115400,166
20231228,141300,4484876400,115600,115800,115800,115500,408
20231228,141200,4437660200,115600,115500,115800,115400,279
20231228,141100,4405406900,115500,115800,115800,115500,226
20231228,141000,4379270100,115600,115800,115800,115600,388
20231228,140900,4334372200,115800,115600,115800,115600,351
20231228,140800,4293750300,115600,115600,115800,115500,103
20231228,140700,4281837200,115600,115700,115800,115500,311
20231228,140600,4245856300,115700,115600,115800,115500,208
20231228,140500,4221784900,115600,115700,115800,115500,255
20231228,140400,4192278600,115700,115800,115800,115600,173
20231228,140300,4172257100,115700,115700,115800,115600,405
20231228,140200,4125385400,115800,115700,115800,115600,112
20231228,140100,4112426600,115700,115700,115800,115600,627
20231228,140000,4039883100,115600,115600,115700,115300,585
20231228,135900,3972240800,115700,115700,115700,115500,126
20231228,135800,3957673500,115500,115600,115800,115500,52
20231228,135700,3951661000,115700,115700,115700,115500,171
20231228,135600,3931891300,115700,115600,115700,115500,134
20231228,135500,3916400500,115600,115700,115800,115600,124
20231228,135400,3902056100,115600,115600,115700,115600,100
20231228,135300,3890488900,115600,115700,115700,115500,103
20231228,135200,3878574900,115700,115700,115700,115400,129
20231228,135100,3863664300,115600,115700,115700,115400,87
20231228,135000,3853606100,115600,115400,115700,115400,155
20231228,134900,3835686900,115600,115600,115700,115400,144
20231228,134800,3819053100,115600,115600,115700,115400,86
20231228,134700,3809108400,115500,115600,115700,115400,140
20231228,134600,3792925500,115600,115600,115700,115500,92
20231228,134500,3782290600,115600,115600,115700,115500,168
20231228,134400,3762871200,115700,115500,115700,115500,59
20231228,134300,3756047200,115500,115800,115800,115500,102
20231228,134200,3744252600,115700,115600,115800,115600,127
20231228,134100,3729559200,115600,115600,115700,115500,67
20231228,134000,3721812800,115500,115700,115800,115500,283
20231228,133900,3689079400,115700,115700,115800,115700,75
20231228,133800,3680397800,115800,115800,115800,115700,187
20231228,133700,3658756800,115700,115800,115800,115700,70
20231228,133600,3650653700,115700,115700,115800,115600,145
20231228,133500,3633869300,115700,115700,115800,115600,328
20231228,133400,3595911200,115700,115600,115700,115600,56
20231228,133300,3589433400,115700,115600,115700,115600,92
20231228,133200,3578790000,115700,115600,115700,115500,183
20231228,133100,3557632100,115600,115500,115600,115500,47
20231228,133000,3552200700,115500,115400,115600,115400,125
20231228,132900,3537762200,115400,115500,115500,115400,97
20231228,132800,3526560000,115400,115500,115500,115400,101
20231228,132700,3514895200,115500,115400,115500,115400,38
20231228,132600,3510507900,115500,115400,115500,115400,115
20231228,132500,3497226100,115400,115500,115500,115400,66
20231228,132400,3489603600,115500,115400,115500,115400,71
20231228,132300,3481404600,115500,115500,115500,115400,198
20231228,132200,3458536100,115400,115400,115500,115400,62
20231228,132100,3451378200,115400,115500,115500,115400,78
20231228,132000,3442369900,115400,115500,115500,115400,184
20231228,131900,3421124600,115500,115400,115500,115400,34
20231228,131800,3417198300,115500,115400,115600,115400,126
20231228,131700,3402645700,115500,115500,115500,115400,187
20231228,131600,3381048200,115500,115500,115500,115400,103
20231228,131500,3369153000,115400,115500,115500,115400,77
20231228,131400,3360261000,115500,115500,115500,115400,67
20231228,131300,3352522600,115500,115400,115500,115400,106
20231228,131200,3340280600,115500,115500,115500,115400,36
20231228,131100,3336122800,115500,115500,115500,115400,60
20231228,131000,3329193100,115500,115500,115500,115400,54
20231228,130900,3322956800,115500,115400,115500,115400,75
20231228,130800,3314295600,115400,115500,115600,115400,322
20231228,130700,3277101800,115500,115600,115600,115500,55
20231228,130600,3270743900,115600,115600,115600,115500,132
20231228,130500,3255489100,115500,115600,115600,115500,48
20231228,130400,3249940700,115600,115600,115600,115500,253
20231228,130300,3220694100,115500,115600,115600,115500,74
20231228,130200,3212140600,115600,115600,115600,115500,32
20231228,130100,3208441600,115600,115600,115600,115500,69
20231228,130000,3200466000,115600,115500,115600,115500,53
20231228,125900,3194339900,115600,115600,115600,115500,112
20231228,125800,3181398400,115600,115500,115600,115500,209
20231228,125700,3157244900,115500,115600,115600,115400,262
20231228,125600,3126983800,115600,115600,115600,115500,78
20231228,125500,3117967600,115600,115500,115600,115500,65
20231228,125400,3110454100,115600,115600,115600,115500,232
20231228,125300,3083654700,115600,115600,115600,115500,114
20231228,125200,3070476400,115600,115500,115600,115500,83
20231228,125100,3060882300,115600,115600,115600,115500,29
20231228,125000,3057530000,115600,115600,115700,115500,337
20231228,124900,3018583400,115500,115500,115600,115500,158
20231228,124800,3000319800,115600,115600,115600,115600,18
20231228,124700,2998239000,115600,115500,115600,115500,50
20231228,124600,2992459900,115600,115600,115600,115500,138
20231228,124500,2976507200,115600,115500,115600,115500,149
20231228,124400,2959283500,115600,115600,115600,115500,25
20231228,124300,2956393600,115500,115600,115600,115500,243
20231228,124200,2928302900,115600,115600,115600,115500,68
20231228,124100,2920443000,115600,115600,115600,115600,21
20231228,124000,2918015400,115500,115600,115600,115500,46
20231228,123900,2912698500,115600,115600,115600,115500,112
20231228,123800,2899752300,115600,115600,115600,115500,26
20231228,123700,2896747400,115600,115600,115600,115500,44
20231228,123600,2891661200,115600,115500,115600,115500,174
20231228,123500,2871558100,115500,115400,115500,115400,24
20231228,123400,2868786900,115500,115500,115600,115400,244
20231228,123300,2840604500,115500,115600,115600,115300,321
20231228,123200,2803536000,115600,115600,115600,115600,80
20231228,123100,2794288000,115600,115600,115600,115500,74
20231228,123000,2785739200,115600,115500,115600,115500,67
20231228,122900,2777994200,115600,115600,115600,115600,53
20231228,122800,2771867400,115500,115500,115600,115500,31
20231228,122700,2768284500,115600,115600,115600,115500,120
20231228,122600,2754412600,115500,115600,115600,115500,65
20231228,122500,2746899400,115600,115600,115600,115600,54
20231228,122400,2740657000,115600,115600,115600,115500,75
20231228,122300,2731987800,115600,115600,115600,115500,135
20231228,122200,2716382000,115600,115600,115700,115600,449
20231228,122100,2664476300,115500,115600,115600,115500,71
20231228,122000,2656269300,115600,115600,115600,115600,139
20231228,121900,2640200900,115500,115600,115600,115500,92
20231228,121800,2629566700,115600,115600,115600,115500,265
20231228,121700,2598933000,115500,115600,115600,115400,64
20231228,121600,2591541700,115600,115600,115600,115300,70
20231228,121500,2583457300,115600,115500,115600,115500,135
20231228,121400,2567851900,115500,115500,115500,115400,74
20231228,121300,2559305000,115500,115600,115600,115500,136
20231228,121200,2543590100,115500,115600,115600,115500,143
20231228,121100,2527060100,115600,115600,115600,115500,22
20231228,121000,2524517000,115600,115600,115600,115500,17
20231228,120900,2522552400,115600,115600,115600,115500,250
20231228,120800,2493665400,115600,115600,115600,115500,38
20231228,120700,2489273100,115600,115600,115600,115500,202
20231228,120600,2465922000,115600,115600,115600,115400,112
20231228,120500,2452982400,115600,115600,115700,115500,284
20231228,120400,2420151000,115500,115500,115600,115500,318
20231228,120300,2383398400,115600,115600,115600,115500,38
20231228,120200,2379006200,115600,115600,115600,115300,503
20231228,120100,2320886200,115600,115600,115600,115500,130
20231228,120000,2305858800,115600,115600,115700,115600,58
20231228,115900,2299152300,115500,115600,115600,115500,96
20231228,115800,2288055000,115500,115700,115700,115400,222
20231228,115700,2262397100,115700,115700,115700,115600,21
20231228,115600,2259967800,115700,115600,115700,115600,66
20231228,115500,2252332500,115700,115500,115700,115500,85
20231228,115400,2242510100,115600,115500,115600,115500,121
20231228,115300,2228523800,115500,115600,115600,115500,57
20231228,115200,2221934700,115600,115600,115600,115500,60
20231228,115100,2214998800,115600,115600,115600,115500,62
20231228,115000,2207832300,115600,115400,115600,115400,47
20231228,114900,2202399800,115600,115600,115600,115500,94
20231228,114800,2191537000,115500,115500,115700,115500,64
20231228,114700,2184139800,115700,115500,115700,115500,104
20231228,114600,2172119100,115600,115700,115700,115600,65
20231228,114500,2164600600,115600,115500,115700,115500,125
20231228,114400,2150149300,115600,115600,115600,115500,69
20231228,114300,2142174000,115600,115600,115600,115100,36
20231228,114200,2138018900,115600,115500,115600,115000,489
20231228,114100,2081663800,115600,115500,115600,115500,80
20231228,114000,2072417900,115600,115600,115600,115400,90
20231228,113900,2062018300,115400,115300,115400,115200,34
20231228,113800,2058097900,115600,115200,115600,115200,119
20231228,113700,2044354100,115200,115600,115600,115200,220
20231228,113600,2018954300,115500,115500,115600,115500,57
20231228,113500,2012370200,115600,115500,115600,115500,207
20231228,113400,1988451600,115500,115500,115600,115500,143
20231228,113300,1971931800,115500,115600,115600,115500,143
20231228,113200,1955409500,115600,115500,115600,115500,110
20231228,113100,1942698300,115500,115600,115600,115500,331
20231228,113000,1904439800,115500,115500,115600,115500,72
20231228,112900,1896123300,115500,115500,115500,115300,16
20231228,112800,1894275600,115500,115500,115600,115400,283
20231228,112700,1861585200,115400,115500,115500,115200,68
20231228,112600,1853732000,115600,115400,115600,115400,218
20231228,112500,1828556200,115400,115400,115500,115400,198
20231228,112400,1805691600,115500,115400,115500,115300,54
20231228,112300,1799458500,115300,115400,115500,115300,145
20231228,112200,1782723400,115400,115400,115400,115300,151
20231228,112100,1765298100,115300,115400,115400,115300,249
20231228,112000,1736565900,115500,115400,115500,115400,45
20231228,111900,1731369100,115400,115400,115500,115400,141
20231228,111800,1715085200,115500,115400,115500,115400,59
20231228,111700,1708270800,115400,115500,115500,115400,16
20231228,111600,1706423000,115400,115400,115500,115300,139
20231228,111500,1690380900,115400,115300,115400,115300,66
20231228,111400,1682765600,115400,115400,115400,115200,267
20231228,111300,1651960200,115400,115400,115500,115300,104
20231228,111200,1639956000,115500,115500,115500,115300,41
20231228,111100,1635223800,115500,115400,115500,115300,157
20231228,111000,1617105300,115400,115400,115400,115300,121
20231228,110900,1603142500,115400,115500,115500,115300,252
20231228,110800,1574042700,115600,115500,115600,115500,152
20231228,110700,1556475700,115500,115500,115600,115400,400
20231228,110600,1510266000,115500,115500,115500,115400,26
20231228,110500,1507263400,115500,115500,115500,115400,72
20231228,110400,1498948900,115500,115400,115500,115400,73
20231228,110300,1490520800,115400,115400,115500,115400,116
20231228,110200,1477131000,115400,115500,115600,115400,700
20231228,110100,1396292900,115500,115500,115500,115200,124
20231228,110000,1381978800,115200,115300,115500,115200,174
20231228,105900,1361904000,115400,115400,115400,115300,79
20231228,105800,1352789400,115300,115400,115400,115300,394
20231228,105700,1307336400,115400,115300,115400,115300,82
20231228,105600,1297874100,115300,115300,115400,115300,46
20231228,105500,1292569700,115400,115200,115400,115200,75
20231228,105400,1283920300,115200,115200,115300,115100,164
20231228,105300,1265024800,115300,115300,115300,115200,19
20231228,105200,1262834800,115300,115400,115400,115300,60
20231228,105100,1255914900,115300,115300,115400,115200,195
20231228,105000,1233423400,115300,115400,115500,115300,51
20231228,104900,1227537900,115400,115300,115400,115300,28
20231228,104800,1224308800,115500,115500,115500,115300,196
20231228,104700,1201677800,115300,115400,115400,115300,60
20231228,104600,1194756000,115300,115400,115500,115200,42
20231228,104500,1189911300,115500,115400,115500,115200,141
20231228,104400,1173643300,115400,115000,115400,115000,76
20231228,104300,1164877100,115300,115400,115500,115200,192
20231228,104200,1142724600,115400,115500,115500,115400,96
20231228,104100,1131638400,115500,115400,115500,115400,137
20231228,104000,1115823300,115400,115300,115400,115300,117
20231228,103900,1102322000,115300,115400,115500,115300,110
20231228,103800,1089624400,115400,115200,115500,115200,62
20231228,103700,1082468800,115500,115000,115500,115000,50
20231228,103600,1076701100,115200,115400,115500,115200,316
20231228,103500,1040231000,115400,115400,115500,115400,43
20231228,103400,1035267400,115500,115500,115500,115400,86
20231228,103300,1025336400,115400,115400,115500,115400,14
20231228,103200,1023719800,115500,115400,115500,115400,94
20231228,103100,1012865900,115300,115400,115500,115300,71
20231228,103000,1004670200,115400,115400,115400,115300,65
20231228,102900,997170300,115400,115400,115400,115100,69
20231228,102800,989210000,115300,115200,115400,115200,96
20231228,102700,978136800,115100,115300,115500,115100,41
20231228,102600,973406100,115300,115200,115500,115200,81
20231228,102500,964057100,115100,115500,115500,115100,150
20231228,102400,946761500,115400,115300,115400,115300,32
20231228,102300,943069000,115400,115300,115400,115100,107
20231228,102200,930735500,115300,115200,115300,115200,51
20231228,102100,924855500,115300,115100,115500,115100,74
20231228,102000,916316500,115100,115100,115500,115100,64
20231228,101900,908932200,115500,115400,115500,115000,202
20231228,101800,885621100,115400,115400,115500,115200,87
20231228,101700,875584100,115400,115300,115400,115200,133
20231228,101600,860241800,115300,115400,115400,115200,189
20231228,101500,838449600,115400,115400,115500,115400,72
20231228,101400,830140700,115500,115400,115500,115300,177
20231228,101300,809716100,115400,115400,115400,115300,34
20231228,101200,805793100,115400,115400,115400,115400,19
20231228,101100,803600500,115300,115200,115400,115200,195
20231228,101000,781112500,115300,115200,115300,115200,49
20231228,100900,775465100,115100,115200,115200,115100,111
20231228,100800,762681600,115000,115000,115200,115000,195
20231228,100700,740238400,115000,115100,115300,115000,470
20231228,100600,686113500,115100,115300,115300,115100,227
20231228,100500,659961500,115300,115300,115300,115300,15
20231228,100400,658232000,115200,115100,115200,115100,73
20231228,100300,649822500,115100,115000,115200,115000,68
20231228,100200,641995600,115100,115000,115100,115000,68
20231228,100100,634169900,115000,114900,115100,114900,409
20231228,100000,587136500,115000,115000,115000,114900,84
20231228,095900,577477200,115200,115200,115200,115000,143
20231228,095800,561013800,115200,115200,115200,115200,38
20231228,095700,556636200,115000,115000,115100,115000,57
20231228,095600,550077100,115100,115100,115100,115000,17
20231228,095500,548120500,115100,115100,115100,115000,88
20231228,095400,537994900,115100,115000,115100,115000,102
20231228,095300,526259900,114900,115000,115000,114900,91
20231228,095200,515796400,114900,115000,115100,114900,274
20231228,095100,484284700,115000,115000,115000,114900,58
20231228,095000,477615100,114900,115000,115000,114900,38
20231228,094900,473246000,115000,115000,115000,114900,18
20231228,094800,471176800,114800,114800,114800,114800,5
20231228,094700,470602800,114800,114900,115000,114800,118
20231228,094600,457041200,114900,115000,115000,114800,28
20231228,094500,453824700,114800,115000,115000,114800,210
20231228,094400,429679500,115000,114900,115000,114900,54
20231228,094300,423470100,114900,114900,115000,114900,31
20231228,094200,419906400,114900,114900,115000,114900,14
20231228,094100,418297700,115000,114800,115000,114800,34
20231228,094000,414389400,114900,115000,115000,114900,12
20231228,093900,413010000,114700,115000,115000,114700,11
20231228,093800,411747200,114700,114900,115000,114700,82
20231228,093700,402327000,115000,114900,115000,114900,24
20231228,093600,399567700,115000,114800,115000,114800,12
20231228,093500,398188300,114700,115100,115100,114700,52
20231228,093400,392207900,115000,115400,115400,114800,303
20231228,093300,357298300,115400,115300,115400,115300,64
20231228,093200,349917600,115300,115200,115300,114900,401
20231228,093100,303713500,115200,115100,115200,114800,107
20231228,093000,291407300,115100,114800,115100,114700,12
20231228,092900,290028700,115100,115100,115200,114700,184
20231228,092800,268855700,115200,115200,115200,115100,44
20231228,092700,263787200,115200,115100,115200,115000,91
20231228,092600,253310500,115100,115000,115100,115000,19
20231228,092500,251124300,115100,115100,115100,115000,30
20231228,092400,247672300,115100,115000,115100,115000,76
20231228,092300,238931500,115000,115100,115200,114800,256
20231228,092200,209489300,115200,115300,115300,115000,180
20231228,092100,188774000,115300,115000,115300,115000,50
20231228,092000,183009900,115000,115300,115300,114900,40
20231228,091900,178407300,115300,115200,115300,114900,112
20231228,091800,165506800,115200,114700,115200,114700,105
20231228,091700,153424600,115100,115100,115100,115100,21
20231228,091600,151007500,114600,114900,114900,114600,61
20231228,091500,144000100,115100,115000,115100,115000,51
20231228,091400,138131200,114900,115300,115300,114900,115
20231228,091300,124893200,115300,115300,115300,115000,68
20231228,091200,117056000,115000,115300,115300,115000,3
20231228,091100,116710700,115000,115000,115300,115000,127
20231228,091000,102086400,115000,115100,115100,114900,41
20231228,090900,97371700,115100,115000,115200,115000,16
20231228,090800,95530600,115200,115200,115200,115200,2
20231228,090700,95300200,115000,115000,115200,115000,55
20231228,090600,88975000,115000,115200,115200,115000,16
20231228,090500,87132400,115200,115000,115200,114900,80
20231228,090400,77932300,115100,114800,115100,114800,84
20231228,090300,68277700,114600,115300,115300,114600,77
20231228,090200,59437400,115400,115200,115500,115100,23
20231228,090100,56786800,115100,115000,115700,114600,183
20231228,090000,35740200,115000,115800,115800,114600,309
Reference in New Issue Copy Permalink