ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/300080/min/candle-20240112.csv

731 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,210800,5796474400,34100,34100,34100,34100,3143
20240112,210700,5796474400,34100,34100,34100,34100,0
20240112,210600,5796474400,34100,34100,34100,34100,0
20240112,210500,5796474400,34100,34100,34100,34100,0
20240112,210400,5796474400,34100,34100,34100,34100,0
20240112,210300,5796474400,34100,34100,34100,34100,0
20240112,210200,5796474400,34100,34100,34100,34100,0
20240112,210100,5796474400,34100,34100,34100,34100,0
20240112,210000,5796474400,34100,34100,34100,34100,0
20240112,205900,5796474400,34100,34100,34100,34100,0
20240112,205800,5796474400,34100,34100,34100,34100,0
20240112,205700,5796474400,34100,34100,34100,34100,0
20240112,205600,5796474400,34100,34100,34100,34100,0
20240112,205500,5796474400,34100,34100,34100,34100,0
20240112,205400,5796474400,34100,34100,34100,34100,0
20240112,205300,5796474400,34100,34100,34100,34100,0
20240112,205200,5796474400,34100,34100,34100,34100,0
20240112,205100,5796474400,34100,34100,34100,34100,0
20240112,205000,5796474400,34100,34100,34100,34100,0
20240112,204900,5796474400,34100,34100,34100,34100,0
20240112,204800,5796474400,34100,34100,34100,34100,0
20240112,204700,5796474400,34100,34100,34100,34100,0
20240112,204600,5796474400,34100,34100,34100,34100,0
20240112,204500,5796474400,34100,34100,34100,34100,0
20240112,204400,5796474400,34100,34100,34100,34100,0
20240112,204300,5796474400,34100,34100,34100,34100,0
20240112,204200,5796474400,34100,34100,34100,34100,0
20240112,204100,5796474400,34100,34100,34100,34100,0
20240112,204000,5796474400,34100,34100,34100,34100,0
20240112,203900,5796474400,34100,34100,34100,34100,0
20240112,203800,5796474400,34100,34100,34100,34100,3143
20240112,203700,5796474400,34100,34100,34100,34100,0
20240112,203600,5796474400,34100,34100,34100,34100,0
20240112,203500,5796474400,34100,34100,34100,34100,0
20240112,203400,5796474400,34100,34100,34100,34100,0
20240112,203300,5796474400,34100,34100,34100,34100,0
20240112,203200,5796474400,34100,34100,34100,34100,0
20240112,203100,5796474400,34100,34100,34100,34100,0
20240112,203000,5796474400,34100,34100,34100,34100,0
20240112,202900,5796474400,34100,34100,34100,34100,0
20240112,202800,5796474400,34100,34100,34100,34100,0
20240112,202700,5796474400,34100,34100,34100,34100,0
20240112,202600,5796474400,34100,34100,34100,34100,0
20240112,202500,5796474400,34100,34100,34100,34100,0
20240112,202400,5796474400,34100,34100,34100,34100,0
20240112,202300,5796474400,34100,34100,34100,34100,0
20240112,202200,5796474400,34100,34100,34100,34100,0
20240112,202100,5796474400,34100,34100,34100,34100,0
20240112,202000,5796474400,34100,34100,34100,34100,0
20240112,201900,5796474400,34100,34100,34100,34100,0
20240112,201800,5796474400,34100,34100,34100,34100,0
20240112,201700,5796474400,34100,34100,34100,34100,0
20240112,201600,5796474400,34100,34100,34100,34100,0
20240112,201500,5796474400,34100,34100,34100,34100,0
20240112,201400,5796474400,34100,34100,34100,34100,0
20240112,201300,5796474400,34100,34100,34100,34100,0
20240112,201200,5796474400,34100,34100,34100,34100,0
20240112,201100,5796474400,34100,34100,34100,34100,0
20240112,201000,5796474400,34100,34100,34100,34100,0
20240112,200900,5796474400,34100,34100,34100,34100,0
20240112,200800,5796474400,34100,34100,34100,34100,3143
20240112,200700,5796474400,34100,34100,34100,34100,0
20240112,200600,5796474400,34100,34100,34100,34100,0
20240112,200500,5796474400,34100,34100,34100,34100,0
20240112,200400,5796474400,34100,34100,34100,34100,0
20240112,200300,5796474400,34100,34100,34100,34100,0
20240112,200200,5796474400,34100,34100,34100,34100,0
20240112,200100,5796474400,34100,34100,34100,34100,0
20240112,200000,5796474400,34100,34100,34100,34100,0
20240112,195900,5796474400,34100,34100,34100,34100,0
20240112,195800,5796474400,34100,34100,34100,34100,0
20240112,195700,5796474400,34100,34100,34100,34100,0
20240112,195600,5796474400,34100,34100,34100,34100,0
20240112,195500,5796474400,34100,34100,34100,34100,0
20240112,195400,5796474400,34100,34100,34100,34100,0
20240112,195300,5796474400,34100,34100,34100,34100,0
20240112,195200,5796474400,34100,34100,34100,34100,0
20240112,195100,5796474400,34100,34100,34100,34100,0
20240112,195000,5796474400,34100,34100,34100,34100,0
20240112,194900,5796474400,34100,34100,34100,34100,0
20240112,194800,5796474400,34100,34100,34100,34100,0
20240112,194700,5796474400,34100,34100,34100,34100,0
20240112,194600,5796474400,34100,34100,34100,34100,0
20240112,194500,5796474400,34100,34100,34100,34100,0
20240112,194400,5796474400,34100,34100,34100,34100,0
20240112,194300,5796474400,34100,34100,34100,34100,0
20240112,194200,5796474400,34100,34100,34100,34100,0
20240112,194100,5796474400,34100,34100,34100,34100,0
20240112,194000,5796474400,34100,34100,34100,34100,0
20240112,193900,5796474400,34100,34100,34100,34100,0
20240112,193800,5796474400,34100,34100,34100,34100,3143
20240112,193700,5796474400,34100,34100,34100,34100,0
20240112,193600,5796474400,34100,34100,34100,34100,0
20240112,193500,5796474400,34100,34100,34100,34100,0
20240112,193400,5796474400,34100,34100,34100,34100,0
20240112,193300,5796474400,34100,34100,34100,34100,0
20240112,193200,5796474400,34100,34100,34100,34100,0
20240112,193100,5796474400,34100,34100,34100,34100,0
20240112,193000,5796474400,34100,34100,34100,34100,0
20240112,192900,5796474400,34100,34100,34100,34100,0
20240112,192800,5796474400,34100,34100,34100,34100,0
20240112,192700,5796474400,34100,34100,34100,34100,0
20240112,192600,5796474400,34100,34100,34100,34100,0
20240112,192500,5796474400,34100,34100,34100,34100,0
20240112,192400,5796474400,34100,34100,34100,34100,0
20240112,192300,5796474400,34100,34100,34100,34100,0
20240112,192200,5796474400,34100,34100,34100,34100,0
20240112,192100,5796474400,34100,34100,34100,34100,0
20240112,192000,5796474400,34100,34100,34100,34100,0
20240112,191900,5796474400,34100,34100,34100,34100,0
20240112,191800,5796474400,34100,34100,34100,34100,0
20240112,191700,5796474400,34100,34100,34100,34100,0
20240112,191600,5796474400,34100,34100,34100,34100,0
20240112,191500,5796474400,34100,34100,34100,34100,0
20240112,191400,5796474400,34100,34100,34100,34100,0
20240112,191300,5796474400,34100,34100,34100,34100,0
20240112,191200,5796474400,34100,34100,34100,34100,0
20240112,191100,5796474400,34100,34100,34100,34100,0
20240112,191000,5796474400,34100,34100,34100,34100,0
20240112,190900,5796474400,34100,34100,34100,34100,0
20240112,190800,5796474400,34100,34100,34100,34100,3143
20240112,190700,5796474400,34100,34100,34100,34100,0
20240112,190600,5796474400,34100,34100,34100,34100,0
20240112,190500,5796474400,34100,34100,34100,34100,0
20240112,190400,5796474400,34100,34100,34100,34100,0
20240112,190300,5796474400,34100,34100,34100,34100,0
20240112,190200,5796474400,34100,34100,34100,34100,0
20240112,190100,5796474400,34100,34100,34100,34100,0
20240112,190000,5796474400,34100,34100,34100,34100,0
20240112,185900,5796474400,34100,34100,34100,34100,0
20240112,185800,5796474400,34100,34100,34100,34100,0
20240112,185700,5796474400,34100,34100,34100,34100,0
20240112,185600,5796474400,34100,34100,34100,34100,0
20240112,185500,5796474400,34100,34100,34100,34100,0
20240112,185400,5796474400,34100,34100,34100,34100,0
20240112,185300,5796474400,34100,34100,34100,34100,0
20240112,185200,5796474400,34100,34100,34100,34100,0
20240112,185100,5796474400,34100,34100,34100,34100,0
20240112,185000,5796474400,34100,34100,34100,34100,0
20240112,184900,5796474400,34100,34100,34100,34100,0
20240112,184800,5796474400,34100,34100,34100,34100,0
20240112,184700,5796474400,34100,34100,34100,34100,0
20240112,184600,5796474400,34100,34100,34100,34100,0
20240112,184500,5796474400,34100,34100,34100,34100,0
20240112,184400,5796474400,34100,34100,34100,34100,0
20240112,184300,5796474400,34100,34100,34100,34100,0
20240112,184200,5796474400,34100,34100,34100,34100,0
20240112,184100,5796474400,34100,34100,34100,34100,0
20240112,184000,5796474400,34100,34100,34100,34100,0
20240112,183900,5796474400,34100,34100,34100,34100,0
20240112,183800,5796474400,34100,34100,34100,34100,3143
20240112,183700,5796474400,34100,34100,34100,34100,0
20240112,183600,5796474400,34100,34100,34100,34100,0
20240112,183500,5796474400,34100,34100,34100,34100,0
20240112,183400,5796474400,34100,34100,34100,34100,0
20240112,183300,5796474400,34100,34100,34100,34100,0
20240112,183200,5796474400,34100,34100,34100,34100,0
20240112,183100,5796474400,34100,34100,34100,34100,0
20240112,183000,5796474400,34100,34100,34100,34100,0
20240112,182900,5796474400,34100,34100,34100,34100,0
20240112,182800,5796474400,34100,34100,34100,34100,0
20240112,182700,5796474400,34100,34100,34100,34100,0
20240112,182600,5796474400,34100,34100,34100,34100,0
20240112,182500,5796474400,34100,34100,34100,34100,0
20240112,182400,5796474400,34100,34100,34100,34100,0
20240112,182300,5796474400,34100,34100,34100,34100,0
20240112,182200,5796474400,34100,34100,34100,34100,0
20240112,182100,5796474400,34100,34100,34100,34100,0
20240112,182000,5796474400,34100,34100,34100,34100,0
20240112,181900,5796474400,34100,34100,34100,34100,0
20240112,181800,5796474400,34100,34100,34100,34100,0
20240112,181700,5796474400,34100,34100,34100,34100,0
20240112,181600,5796474400,34100,34100,34100,34100,0
20240112,181500,5796474400,34100,34100,34100,34100,0
20240112,181400,5796474400,34100,34100,34100,34100,0
20240112,181300,5796474400,34100,34100,34100,34100,0
20240112,181200,5796474400,34100,34100,34100,34100,0
20240112,181100,5796474400,34100,34100,34100,34100,0
20240112,181000,5796474400,34100,34100,34100,34100,0
20240112,180900,5796474400,34100,34100,34100,34100,0
20240112,180800,5796474400,34100,34100,34100,34100,3143
20240112,180700,5796474400,34100,34100,34100,34100,0
20240112,180600,5796474400,34100,34100,34100,34100,0
20240112,180500,5796474400,34100,34100,34100,34100,0
20240112,180400,5796474400,34100,34100,34100,34100,0
20240112,180300,5796474400,34100,34100,34100,34100,0
20240112,180200,5796474400,34100,34100,34100,34100,0
20240112,180100,5796474400,34100,34100,34100,34100,0
20240112,180000,5796474400,34100,34100,34100,34100,0
20240112,175900,5796474400,34100,34100,34100,34100,0
20240112,175800,5796474400,34100,34100,34100,34100,0
20240112,175700,5796474400,34100,34100,34100,34100,0
20240112,175600,5796474400,34100,34100,34100,34100,0
20240112,175500,5796474400,34100,34100,34100,34100,0
20240112,175400,5796474400,34100,34100,34100,34100,0
20240112,175300,5796474400,34100,34100,34100,34100,0
20240112,175200,5796474400,34100,34100,34100,34100,0
20240112,175100,5796474400,34100,34100,34100,34100,0
20240112,175000,5796474400,34100,34100,34100,34100,0
20240112,174900,5796474400,34100,34100,34100,34100,0
20240112,174800,5796474400,34100,34100,34100,34100,0
20240112,174700,5796474400,34100,34100,34100,34100,0
20240112,174600,5796474400,34100,34100,34100,34100,0
20240112,174500,5796474400,34100,34100,34100,34100,0
20240112,174400,5796474400,34100,34100,34100,34100,0
20240112,174300,5796474400,34100,34100,34100,34100,0
20240112,174200,5796474400,34100,34100,34100,34100,0
20240112,174100,5796474400,34100,34100,34100,34100,0
20240112,174000,5796474400,34100,34100,34100,34100,0
20240112,173900,5796474400,34100,34100,34100,34100,0
20240112,173800,5796474400,34100,34100,34100,34100,3143
20240112,173700,5796474400,34100,34100,34100,34100,0
20240112,173600,5796474400,34100,34100,34100,34100,0
20240112,173500,5796474400,34100,34100,34100,34100,0
20240112,173400,5796474400,34100,34100,34100,34100,0
20240112,173300,5796474400,34100,34100,34100,34100,0
20240112,173200,5796474400,34100,34100,34100,34100,0
20240112,173100,5796474400,34100,34100,34100,34100,0
20240112,173000,5796474400,34100,34100,34100,34100,0
20240112,172900,5796474400,34100,34100,34100,34100,0
20240112,172800,5796474400,34100,34100,34100,34100,0
20240112,172700,5796474400,34100,34100,34100,34100,0
20240112,172600,5796474400,34100,34100,34100,34100,0
20240112,172500,5796474400,34100,34100,34100,34100,0
20240112,172400,5796474400,34100,34100,34100,34100,0
20240112,172300,5796474400,34100,34100,34100,34100,0
20240112,172200,5796474400,34100,34100,34100,34100,0
20240112,172100,5796474400,34100,34100,34100,34100,0
20240112,172000,5796474400,34100,34100,34100,34100,0
20240112,171900,5796474400,34100,34100,34100,34100,0
20240112,171800,5796474400,34100,34100,34100,34100,0
20240112,171700,5796474400,34100,34100,34100,34100,0
20240112,171600,5796474400,34100,34100,34100,34100,0
20240112,171500,5796474400,34100,34100,34100,34100,0
20240112,171400,5796474400,34100,34100,34100,34100,0
20240112,171300,5796474400,34100,34100,34100,34100,0
20240112,171200,5796474400,34100,34100,34100,34100,0
20240112,171100,5796474400,34100,34100,34100,34100,0
20240112,171000,5796474400,34100,34100,34100,34100,0
20240112,170900,5796474400,34100,34100,34100,34100,0
20240112,170800,5796474400,34100,34100,34100,34100,3143
20240112,170700,5796474400,34100,34100,34100,34100,0
20240112,170600,5796474400,34100,34100,34100,34100,0
20240112,170500,5796474400,34100,34100,34100,34100,0
20240112,170400,5796474400,34100,34100,34100,34100,0
20240112,170300,5796474400,34100,34100,34100,34100,0
20240112,170200,5796474400,34100,34100,34100,34100,0
20240112,170100,5796474400,34100,34100,34100,34100,0
20240112,170000,5796474400,34100,34100,34100,34100,0
20240112,165900,5796474400,34100,34100,34100,34100,0
20240112,165800,5796474400,34100,34100,34100,34100,0
20240112,165700,5796474400,34100,34100,34100,34100,0
20240112,165600,5796474400,34100,34100,34100,34100,0
20240112,165500,5796474400,34100,34100,34100,34100,0
20240112,165400,5796474400,34100,34100,34100,34100,0
20240112,165300,5796474400,34100,34100,34100,34100,0
20240112,165200,5796474400,34100,34100,34100,34100,0
20240112,165100,5796474400,34100,34100,34100,34100,0
20240112,165000,5796474400,34100,34100,34100,34100,0
20240112,164900,5796474400,34100,34100,34100,34100,0
20240112,164800,5796474400,34100,34100,34100,34100,0
20240112,164700,5796474400,34100,34100,34100,34100,0
20240112,164600,5796474400,34100,34100,34100,34100,0
20240112,164500,5796474400,34100,34100,34100,34100,0
20240112,164400,5796474400,34100,34100,34100,34100,0
20240112,164300,5796474400,34100,34100,34100,34100,0
20240112,164200,5796474400,34100,34100,34100,34100,0
20240112,164100,5796474400,34100,34100,34100,34100,0
20240112,164000,5796474400,34100,34100,34100,34100,0
20240112,163900,5796474400,34100,34100,34100,34100,0
20240112,163800,5796474400,34100,34100,34100,34100,3143
20240112,163700,5796474400,34100,34100,34100,34100,0
20240112,163600,5796474400,34100,34100,34100,34100,0
20240112,163500,5796474400,34100,34100,34100,34100,0
20240112,163400,5796474400,34100,34100,34100,34100,0
20240112,163300,5796474400,34100,34100,34100,34100,0
20240112,163200,5796474400,34100,34100,34100,34100,0
20240112,163100,5796474400,34100,34100,34100,34100,0
20240112,163000,5796474400,34100,34100,34100,34100,0
20240112,162900,5796474400,34100,34100,34100,34100,0
20240112,162800,5796474400,34100,34100,34100,34100,0
20240112,162700,5796474400,34100,34100,34100,34100,0
20240112,162600,5796474400,34100,34100,34100,34100,0
20240112,162500,5796474400,34100,34100,34100,34100,0
20240112,162400,5796474400,34100,34100,34100,34100,0
20240112,162300,5796474400,34100,34100,34100,34100,0
20240112,162200,5796474400,34100,34100,34100,34100,0
20240112,162100,5796474400,34100,34100,34100,34100,0
20240112,162000,5796474400,34100,34100,34100,34100,0
20240112,161900,5796474400,34100,34100,34100,34100,0
20240112,161800,5796474400,34100,34100,34100,34100,0
20240112,161700,5796474400,34100,34100,34100,34100,0
20240112,161600,5796474400,34100,34100,34100,34100,0
20240112,161500,5796474400,34100,34100,34100,34100,0
20240112,161400,5796474400,34100,34100,34100,34100,0
20240112,161300,5796474400,34100,34100,34100,34100,0
20240112,161200,5796474400,34100,34100,34100,34100,0
20240112,161100,5796474400,34100,34100,34100,34100,0
20240112,161000,5796474400,34100,34100,34100,34100,0
20240112,160900,5796474400,34100,34100,34100,34100,0
20240112,160800,5796474400,34100,34100,34100,34100,3143
20240112,160700,5796474400,34100,34100,34100,34100,0
20240112,160600,5796474400,34100,34100,34100,34100,0
20240112,160500,5796474400,34100,34100,34100,34100,0
20240112,160400,5796474400,34100,34100,34100,34100,0
20240112,160300,5796474400,34100,34100,34100,34100,0
20240112,160200,5796474400,34100,34100,34100,34100,0
20240112,160100,5796474400,34100,34100,34100,34100,0
20240112,160000,5796474400,34100,34100,34100,34100,0
20240112,155900,5796474400,34100,34100,34100,34100,0
20240112,155800,5796474400,34100,34100,34100,34100,0
20240112,155700,5796474400,34100,34100,34100,34100,0
20240112,155600,5796474400,34100,34100,34100,34100,0
20240112,155500,5796474400,34100,34100,34100,34100,0
20240112,155400,5796474400,34100,34100,34100,34100,0
20240112,155300,5796474400,34100,34100,34100,34100,0
20240112,155200,5796474400,34100,34100,34100,34100,0
20240112,155100,5796474400,34100,34100,34100,34100,0
20240112,155000,5796474400,34100,34100,34100,34100,0
20240112,154900,5796474400,34100,34100,34100,34100,0
20240112,154800,5796474400,34100,34100,34100,34100,0
20240112,154700,5796474400,34100,34100,34100,34100,0
20240112,154600,5796474400,34100,34100,34100,34100,0
20240112,154500,5796474400,34100,34100,34100,34100,0
20240112,154400,5796474400,34100,34100,34100,34100,0
20240112,154300,5796474400,34100,34100,34100,34100,0
20240112,154200,5796474400,34100,34100,34100,34100,0
20240112,154100,5796474400,34100,34100,34100,34100,0
20240112,154000,5796474400,34100,34100,34100,34100,0
20240112,153900,5796474400,34100,34100,34100,34100,0
20240112,153800,5796474400,34100,34100,34100,34100,3143
20240112,153700,5796474400,34100,34100,34100,34100,0
20240112,153600,5796474400,34100,34100,34100,34100,0
20240112,153500,5796474400,34100,34100,34100,34100,0
20240112,153400,5796474400,34100,34100,34100,34100,0
20240112,153300,5796474400,34100,34100,34100,34100,0
20240112,153200,5796474400,34100,34100,34100,34100,0
20240112,153100,5796474400,34100,34100,34100,34100,0
20240112,153000,5796474400,34100,34100,34100,34100,3143
20240112,152900,5689298100,34100,34100,34100,34100,0
20240112,152800,5689298100,34100,34100,34100,34100,0
20240112,152700,5689298100,34100,34100,34100,34100,0
20240112,152600,5689298100,34100,34100,34100,34100,0
20240112,152500,5689298100,34100,34100,34100,34100,0
20240112,152400,5689298100,34100,34100,34100,34100,0
20240112,152300,5689298100,34100,34100,34100,34100,0
20240112,152200,5689298100,34100,34100,34100,34100,0
20240112,152100,5689298100,34100,34100,34100,34100,0
20240112,152000,5689298100,34100,34100,34100,34100,0
20240112,151900,5689298100,34100,34000,34100,34000,124
20240112,151800,5685076550,34000,34000,34050,34000,325
20240112,151700,5674026500,34000,34000,34000,33950,1692
20240112,151600,5616511000,34000,33950,34000,33950,792
20240112,151500,5589583250,33950,33850,34000,33850,197
20240112,151400,5582892250,33900,33950,33950,33850,37
20240112,151300,5581637750,33950,34000,34000,33950,144
20240112,151200,5576745050,34000,33800,34050,33800,362
20240112,151100,5564504800,33800,33950,34000,33800,249
20240112,151000,5556050450,33800,33900,33900,33800,742
20240112,150900,5530950000,33900,33900,33900,33900,93
20240112,150800,5527797300,33900,33900,33900,33900,26
20240112,150700,5526915900,33900,33950,33950,33900,378
20240112,150600,5514094300,33950,33950,34000,33950,228
20240112,150500,5506349750,33950,33950,33950,33950,15
20240112,150400,5505840500,33950,33950,33950,33950,92
20240112,150300,5502717100,34000,34000,34000,34000,42
20240112,150200,5501289100,34000,33850,34000,33850,111
20240112,150100,5497520200,33800,33950,34050,33800,343
20240112,150000,5485911050,33950,33800,33950,33750,301
20240112,145900,5475718100,33800,33900,33900,33750,1620
20240112,145800,5421000300,33850,33900,33950,33800,1014
20240112,145700,5386688250,33800,33800,33900,33800,591
20240112,145600,5366694100,33900,33850,33900,33800,552
20240112,145500,5348025250,33850,33900,33900,33850,800
20240112,145400,5320941800,33900,33950,33950,33900,451
20240112,145300,5305646550,33950,33950,34000,33900,360
20240112,145200,5293435400,33950,33900,33950,33800,1135
20240112,145100,5254966600,33900,33850,33950,33750,748
20240112,145000,5229649750,33900,33950,33950,33900,613
20240112,144900,5208854750,33900,33900,33950,33850,1044
20240112,144800,5173460800,33850,34000,34050,33700,2348
20240112,144700,5093973650,34000,34100,34100,34000,6107
20240112,144600,4886206300,34100,34100,34100,34100,380
20240112,144500,4873248300,34100,34150,34150,34100,606
20240112,144400,4852582050,34150,34150,34150,34150,76
20240112,144300,4849986650,34150,34150,34150,34150,179
20240112,144200,4843873800,34150,34150,34150,34150,240
20240112,144100,4835677800,34150,34150,34150,34150,2
20240112,144000,4835609500,34150,34150,34150,34150,2
20240112,143900,4835541200,34100,34150,34150,34100,769
20240112,143800,4809316750,34100,34150,34200,34100,563
20240112,143700,4790094850,34200,34300,34300,34150,783
20240112,143600,4763339550,34200,34200,34200,34200,54
20240112,143500,4761492750,34200,34200,34200,34200,28
20240112,143400,4760535150,34200,34250,34250,34200,3020
20240112,143300,4657237000,34300,34300,34300,34300,7
20240112,143200,4656996900,34300,34300,34300,34300,1
20240112,143100,4656962600,34300,34450,34450,34300,431
20240112,143000,4642175900,34350,34450,34450,34350,332
20240112,142900,4630755600,34450,34400,34450,34400,498
20240112,142800,4613615000,34300,34300,34300,34300,0
20240112,142700,4613615000,34300,34300,34300,34300,36
20240112,142600,4612380200,34300,34250,34300,34250,265
20240112,142500,4603290750,34250,34300,34300,34250,161
20240112,142400,4597768500,34300,34300,34300,34300,108
20240112,142300,4594064100,34300,34250,34300,34200,194
20240112,142200,4587417350,34250,34300,34300,34200,243
20240112,142100,4579099200,34300,34150,34300,34150,202
20240112,142000,4572174000,34200,34100,34200,34100,10
20240112,141900,4571832350,34150,34250,34250,34150,1244
20240112,141800,4529321950,34250,34250,34250,34200,256
20240112,141700,4520557900,34300,34250,34300,34250,21
20240112,141600,4519838150,34250,34300,34300,34250,6
20240112,141500,4519632600,34250,34300,34300,34250,32
20240112,141400,4518536550,34250,34250,34250,34250,5
20240112,141300,4518365300,34200,34250,34300,34200,69
20240112,141200,4516002900,34250,34250,34250,34250,278
20240112,141100,4506481400,34250,34250,34250,34250,239
20240112,141000,4498295650,34350,34300,34350,34200,314
20240112,140900,4487540450,34250,34250,34250,34250,500
20240112,140800,4470415450,34250,34250,34250,34250,30
20240112,140700,4469387950,34400,34350,34400,34250,1283
20240112,140600,4425416250,34350,34400,34400,34350,149
20240112,140500,4420296450,34400,34400,34400,34400,97
20240112,140400,4416959650,34350,34400,34400,34350,22
20240112,140300,4416203000,34450,34450,34450,34450,100
20240112,140200,4412758000,34450,34450,34450,34450,5
20240112,140100,4412585750,34450,34450,34450,34450,14
20240112,140000,4412103450,34450,34400,34450,34350,83
20240112,135900,4409250000,34400,34400,34400,34350,190
20240112,135800,4402721350,34400,34400,34400,34400,5
20240112,135700,4402549350,34450,34350,34450,34350,23
20240112,135600,4401759000,34350,34400,34450,34350,133
20240112,135500,4397190000,34400,34400,34400,34400,199
20240112,135400,4390344400,34400,34450,34450,34400,312
20240112,135300,4379611550,34450,34600,34600,34450,397
20240112,135200,4365928200,34600,34600,34600,34600,29
20240112,135100,4364924800,34650,34600,34650,34600,27
20240112,135000,4363989750,34550,34550,34550,34550,180
20240112,134900,4357770750,34550,34400,34550,34400,140
20240112,134800,4352946500,34400,34450,34450,34400,337
20240112,134700,4341352850,34450,34500,34500,34450,75
20240112,134600,4338768600,34500,34550,34550,34500,61
20240112,134500,4336661550,34550,34500,34550,34500,89
20240112,134400,4333589100,34500,34400,34550,34350,334
20240112,134300,4322087650,34350,34350,34350,34350,110
20240112,134200,4318309150,34400,34450,34450,34400,400
20240112,134100,4304547550,34500,34500,34500,34500,103
20240112,134000,4300994050,34450,34450,34450,34450,1141
20240112,133900,4261686600,34450,34500,34500,34450,1165
20240112,133800,4221537500,34500,34500,34500,34500,21
20240112,133700,4220813000,34500,34600,34600,34500,449
20240112,133600,4205302400,34600,34600,34600,34600,0
20240112,133500,4205302400,34600,34700,34700,34600,15
20240112,133400,4204783100,34600,34600,34650,34550,53
20240112,133300,4202950900,34600,34550,34650,34550,53
20240112,133200,4201117150,34500,34500,34500,34500,0
20240112,133100,4201117150,34500,34350,34500,34350,1749
20240112,133000,4140814650,34350,34350,34350,34200,345
20240112,132900,4128994000,34050,34450,34450,34050,3042
20240112,132800,4024913250,34450,34450,34500,34450,116
20240112,132700,4020916500,34500,34500,34500,34500,130
20240112,132600,4016431500,34500,34500,34500,34450,997
20240112,132500,3982037750,34500,34350,34500,34350,2450
20240112,132400,3897645050,34300,34250,34300,34200,815
20240112,132300,3869715100,34250,34600,34750,34050,16320
20240112,132200,3311236300,34600,34750,34750,34550,108
20240112,132100,3307496350,34750,34750,34750,34750,27
20240112,132000,3306558100,34750,34800,34800,34550,5988
20240112,131900,3099319450,34750,34800,34800,34750,559
20240112,131800,3079893550,34750,34850,34850,34750,463
20240112,131700,3063780850,34850,34850,34850,34850,420
20240112,131600,3049143850,34900,34950,34950,34850,378
20240112,131500,3035951300,34900,34900,34900,34900,52
20240112,131400,3034136500,34900,34950,34950,34900,60
20240112,131300,3032041000,34950,34950,34950,34950,97
20240112,131200,3028650850,35000,35000,35000,35000,1
20240112,131100,3028615850,34950,34950,34950,34950,20
20240112,131000,3027916850,34950,34950,34950,34950,33
20240112,130900,3026763500,34900,35050,35050,34900,1900
20240112,130800,2960260900,35050,35050,35050,35050,25
20240112,130700,2959384650,35050,35050,35050,35050,107
20240112,130600,2955634300,35050,35050,35050,35050,60
20240112,130500,2953531300,35000,35050,35050,35000,31
20240112,130400,2952445750,35050,35050,35100,35050,108
20240112,130300,2948659700,35050,35100,35100,35050,219
20240112,130200,2940982900,35100,35100,35100,35100,150
20240112,130100,2935717900,35100,35150,35150,35100,103
20240112,130000,2932100100,35150,35150,35150,35150,10
20240112,125900,2931748600,35100,35100,35100,35100,9
20240112,125800,2931432700,35100,35100,35100,35100,1
20240112,125700,2931397600,35050,35100,35100,35050,121
20240112,125600,2927156200,35100,35100,35100,35100,20
20240112,125500,2926454200,35050,35050,35050,35050,0
20240112,125400,2926454200,35050,35050,35050,35050,160
20240112,125300,2920846200,35100,35100,35100,35100,9
20240112,125200,2920530300,35100,35100,35100,35100,5
20240112,125100,2920354800,35150,35150,35150,35150,43
20240112,125000,2918843350,35150,35150,35150,35100,173
20240112,124900,2912764450,35150,35150,35150,35150,1
20240112,124800,2912729300,35150,35100,35150,35100,16
20240112,124700,2912167400,35100,35150,35150,35100,97
20240112,124600,2908762500,35150,35150,35150,35150,26
20240112,124500,2907848600,35150,35150,35150,35150,6
20240112,124400,2907637700,35150,35150,35150,35150,5
20240112,124300,2907461950,35150,35150,35150,35150,1
20240112,124200,2907426800,35150,35150,35150,35150,3
20240112,124100,2907321350,35150,35150,35150,35150,97
20240112,124000,2903911800,35150,35150,35150,35150,0
20240112,123900,2903911800,35150,35150,35150,35150,0
20240112,123800,2903911800,35150,35200,35200,35150,11
20240112,123700,2903525100,35200,35200,35200,35200,108
20240112,123600,2899723500,35200,35200,35200,35200,0
20240112,123500,2899723500,35200,35200,35200,35200,1
20240112,123400,2899688300,35200,35200,35200,35200,15
20240112,123300,2899160300,35250,35250,35250,35250,0
20240112,123200,2899160300,35250,35200,35250,35000,1634
20240112,123100,2841870750,35200,35200,35200,35200,15
20240112,123000,2841342750,35200,35200,35200,35200,0
20240112,122900,2841342750,35200,35300,35300,35200,920
20240112,122800,2808944350,35300,35300,35300,35300,113
20240112,122700,2804955450,35300,35300,35300,35300,51
20240112,122600,2803155150,35300,35300,35300,35300,0
20240112,122500,2803155150,35300,35300,35300,35300,100
20240112,122400,2799625150,35350,35300,35350,35300,178
20240112,122300,2793335350,35350,35350,35350,35350,30
20240112,122200,2792274850,35350,35350,35350,35350,125
20240112,122100,2787856100,35250,35150,35250,35150,219
20240112,122000,2780141700,35150,35100,35150,35050,404
20240112,121900,2765977450,35150,35150,35150,35150,2
20240112,121800,2765907150,35100,35100,35100,35100,0
20240112,121700,2765907150,35100,35150,35150,35050,652
20240112,121600,2743017400,35150,35150,35150,35150,8
20240112,121500,2742736200,35150,35150,35150,35100,25
20240112,121400,2741858450,35150,35150,35150,35150,161
20240112,121300,2736199300,35100,35150,35150,35100,11
20240112,121200,2735813150,35150,35100,35150,35100,176
20240112,121100,2729635450,35100,35150,35150,35100,85
20240112,121000,2726648100,35150,35150,35200,35150,132
20240112,120900,2722007650,35150,35200,35200,35150,243
20240112,120800,2713461550,35200,35200,35200,35200,5
20240112,120700,2713285550,35200,35200,35200,35200,110
20240112,120600,2709413550,35200,35200,35200,35200,1
20240112,120500,2709378350,35200,35200,35200,35200,2
20240112,120400,2709307950,35200,35200,35200,35200,0
20240112,120300,2709307950,35200,35200,35200,35200,150
20240112,120200,2704027950,35200,35200,35200,35200,1
20240112,120100,2703992750,35250,35250,35250,35250,0
20240112,120000,2703992750,35250,35250,35250,35250,5
20240112,115900,2703816500,35250,35250,35250,35250,0
20240112,115800,2703816500,35250,35250,35250,35250,517
20240112,115700,2685592250,35250,35300,35300,35250,80
20240112,115600,2682772000,35300,35300,35300,35300,0
20240112,115500,2682772000,35300,35300,35300,35300,278
20240112,115400,2672958600,35300,35350,35350,35300,53
20240112,115300,2671087550,35350,35350,35350,35300,4
20240112,115200,2670946250,35350,35350,35350,35350,1
20240112,115100,2670910900,35350,35350,35350,35350,10
20240112,115000,2670557400,35350,35350,35350,35350,0
20240112,114900,2670557400,35350,35350,35350,35350,291
20240112,114800,2660270550,35400,35400,35400,35400,35
20240112,114700,2659031550,35400,35400,35400,35400,34
20240112,114600,2657827950,35350,35350,35350,35350,0
20240112,114500,2657827950,35350,35350,35350,35350,0
20240112,114400,2657827950,35350,35350,35350,35350,0
20240112,114300,2657827950,35350,35350,35350,35350,5
20240112,114200,2657651200,35350,35350,35350,35350,0
20240112,114100,2657651200,35350,35350,35350,35350,23
20240112,114000,2656838150,35350,35250,35350,35250,83
20240112,113900,2653909100,35300,35350,35350,35250,61
20240112,113800,2651758000,35300,35300,35300,35300,347
20240112,113700,2639508900,35300,35300,35300,35300,409
20240112,113600,2625071200,35300,35350,35350,35300,585
20240112,113500,2604410400,35400,35450,35450,35400,368
20240112,113400,2591374750,35450,35450,35450,35450,0
20240112,113300,2591374750,35450,35450,35450,35450,0
20240112,113200,2591374750,35450,35450,35450,35450,6
20240112,113100,2591162050,35450,35500,35500,35450,125
20240112,113000,2586730100,35500,35550,35550,35500,219
20240112,112900,2578955550,35550,35550,35550,35550,10
20240112,112800,2578600050,35550,35500,35550,35500,249
20240112,112700,2569758100,35500,35500,35500,35500,16
20240112,112600,2569190100,35550,35550,35550,35550,28
20240112,112500,2568194700,35500,35500,35500,35500,0
20240112,112400,2568194700,35500,35550,35550,35500,156
20240112,112300,2562649900,35550,35550,35600,35550,499
20240112,112200,2544907950,35600,35600,35600,35600,115
20240112,112100,2540813950,35500,35500,35500,35500,103
20240112,112000,2537157450,35500,35500,35500,35500,49
20240112,111900,2535417950,35500,35500,35500,35450,94
20240112,111800,2532081000,35500,35500,35500,35500,56
20240112,111700,2530093000,35500,35500,35500,35450,110
20240112,111600,2526191000,35450,35400,35450,35400,346
20240112,111500,2513932600,35400,35350,35400,35350,185
20240112,111400,2507384400,35350,35300,35350,35300,227
20240112,111300,2499360850,35300,35300,35300,35300,110
20240112,111200,2495477850,35300,35300,35300,35300,134
20240112,111100,2490747650,35300,35300,35300,35300,150
20240112,111000,2485452650,35300,35300,35300,35300,120
20240112,110900,2481216650,35300,35250,35300,35250,4
20240112,110800,2481075550,35250,35250,35250,35250,180
20240112,110700,2474730550,35300,35300,35350,35300,101
20240112,110600,2471165000,35300,35250,35300,35250,120
20240112,110500,2466932900,35200,35200,35250,35200,108
20240112,110400,2463129900,35200,35250,35250,35200,226
20240112,110300,2455170700,35250,35250,35250,35200,181
20240112,110200,2448790600,35250,35200,35250,35200,105
20240112,110100,2445089450,35200,35200,35200,35200,13
20240112,110000,2444631850,35200,35250,35250,35200,60
20240112,105900,2442519800,35200,35200,35200,35200,20
20240112,105800,2441815800,35200,35200,35200,35150,69
20240112,105700,2439387250,35200,35200,35250,35200,66
20240112,105600,2437063950,35200,35300,35300,35200,485
20240112,105500,2419973350,35300,35150,35300,35150,295
20240112,105400,2409573450,35200,35150,35200,35150,68
20240112,105300,2407183150,35150,35150,35150,35150,243
20240112,105200,2398641700,35100,35050,35300,35050,237
20240112,105100,2390324400,35050,35000,35050,35000,171
20240112,105000,2384333500,35000,35000,35000,35000,12
20240112,104900,2383913500,35000,35050,35050,35000,42
20240112,104800,2382441650,35050,35050,35050,35050,11
20240112,104700,2382056100,35050,35050,35050,35050,63
20240112,104600,2379847950,35050,35050,35050,35000,20
20240112,104500,2379147750,35050,35050,35050,35050,7
20240112,104400,2378902400,35050,35050,35050,35050,15
20240112,104300,2378376650,35050,35000,35050,35000,119
20240112,104200,2374209250,35000,34800,35000,34800,10
20240112,104100,2373860250,35000,35050,35050,34750,1365
20240112,104000,2326319000,35050,35150,35150,35050,45
20240112,103900,2324741650,35150,35150,35150,35150,229
20240112,103800,2316692300,35150,35000,35150,35000,6
20240112,103700,2316482150,35000,34850,35000,34850,226
20240112,103600,2308573900,34850,34850,35000,34850,13
20240112,103500,2308119800,35000,34800,35000,34800,17
20240112,103400,2307527300,34950,35000,35000,34950,4
20240112,103300,2307387450,34800,34850,35000,34800,343
20240112,103200,2295443000,34900,35000,35150,34900,676
20240112,103100,2271831050,35050,35100,35150,35050,95
20240112,103000,2268500250,35050,35150,35150,35050,175
20240112,102900,2262359300,35150,35150,35150,35150,56
20240112,102800,2260390900,35150,35100,35150,35100,110
20240112,102700,2256524750,35100,35100,35100,35100,9
20240112,102600,2256208850,35100,35100,35100,35100,26
20240112,102500,2255296250,35100,35000,35100,34950,432
20240112,102400,2240163950,34950,35000,35000,34900,332
20240112,102300,2228552100,35050,35050,35050,35000,162
20240112,102200,2222874250,35100,35200,35200,35100,377
20240112,102100,2209630100,35200,35150,35200,35150,448
20240112,102000,2193873000,35150,35150,35150,35150,55
20240112,101900,2191939750,35100,35100,35100,35100,21
20240112,101800,2191202650,35100,35150,35150,35100,121
20240112,101700,2186954150,35150,35100,35150,35100,72
20240112,101600,2184425350,35100,35100,35100,35100,45
20240112,101500,2182845850,35100,35150,35150,35100,231
20240112,101400,2174733250,35150,35150,35150,35100,67
20240112,101300,2172380350,35150,35300,35300,35150,190
20240112,101200,2165684650,35300,35100,35300,35100,479
20240112,101100,2148830250,35100,35000,35100,35000,186
20240112,101000,2142311900,34900,34900,34900,34900,27
20240112,100900,2141369600,34850,34950,34950,34800,171
20240112,100800,2135417300,35050,34850,35050,34800,389
20240112,100700,2121862350,34850,34850,34850,34850,690
20240112,100600,2097815850,34900,34850,34900,34850,164
20240112,100500,2092100150,34850,34950,34950,34800,747
20240112,100400,2066018200,35000,34950,35150,34950,1223
20240112,100300,2023208500,34950,34950,34950,34850,397
20240112,100200,2009359250,34800,34900,35000,34800,451
20240112,100100,1993628200,34900,34850,35000,34700,3168
20240112,100000,1883157900,34850,34550,34850,34550,2743
20240112,095900,1788036800,34550,34600,34750,34550,2527
20240112,095800,1700510500,34600,34600,34650,34600,1241
20240112,095700,1657555800,34600,34650,34650,34600,677
20240112,095600,1634118100,34650,34650,34700,34600,958
20240112,095500,1600921450,34700,34700,34800,34650,431
20240112,095400,1585972550,34650,34700,34900,34600,2522
20240112,095300,1498544600,34700,35000,35000,34700,1116
20240112,095200,1459723400,35000,34850,35000,34850,1245
20240112,095100,1416263450,34850,34900,34950,34750,1639
20240112,095000,1359186300,34950,35100,35150,34900,4000
20240112,094900,1219143300,35150,35300,35300,35100,1589
20240112,094800,1163208200,35300,35250,35300,35250,731
20240112,094700,1137412500,35300,35350,35350,35250,770
20240112,094600,1110236650,35350,35400,35450,35350,356
20240112,094500,1097642800,35300,35350,35400,35250,1030
20240112,094400,1061254700,35350,35400,35400,35350,447
20240112,094300,1045444300,35400,35450,35500,35400,284
20240112,094200,1035386250,35500,35600,35600,35450,2186
20240112,094100,957735200,35600,35600,35700,35600,753
20240112,094000,930928300,35600,35750,35750,35600,2147
20240112,093900,854287300,35800,35800,35800,35800,112
20240112,093800,850277700,35900,35750,35900,35750,37
20240112,093700,848954800,35750,35900,35900,35750,1843
20240112,093600,782919900,35900,35900,35950,35900,326
20240112,093500,771215500,35900,35900,35900,35900,14
20240112,093400,770712900,35900,35950,35950,35900,12
20240112,093300,770282050,35950,35950,35950,35950,16
20240112,093200,769706850,35950,35900,35950,35850,929
20240112,093100,736375200,35850,35850,35850,35800,557
20240112,093000,716409350,35800,35800,35800,35800,269
20240112,092900,706779150,35800,35800,35850,35800,1018
20240112,092800,670318650,35850,35850,35850,35800,146
20240112,092700,665084650,35850,35900,35900,35850,187
20240112,092600,658376050,35850,35900,35900,35850,1778
20240112,092500,594602300,35950,35900,35950,35900,580
20240112,092400,573764250,35900,35950,36000,35900,1374
20240112,092300,524417200,35950,36000,36000,35950,526
20240112,092200,505498000,36000,36150,36150,36000,653
20240112,092100,481944650,36150,36350,36350,36150,405
20240112,092000,467265200,36350,36450,36450,36350,1205
20240112,091900,423400800,36500,36550,36550,36450,493
20240112,091800,405398850,36550,36550,36600,36500,1592
20240112,091700,347247750,36550,36500,36550,36500,211
20240112,091600,339535750,36500,36500,36500,36400,444
20240112,091500,323347050,36400,36600,36600,36400,629
20240112,091400,300378400,36600,36550,36600,36500,902
20240112,091300,267400600,36600,36450,36600,36450,837
20240112,091200,236825100,36450,36400,36450,36300,1114
20240112,091100,196284150,36300,36400,36400,36200,252
20240112,091000,187134050,36300,36250,36400,36250,345
20240112,090900,174618600,36200,36100,36200,36100,747
20240112,090800,147596700,36100,36200,36200,36000,420
20240112,090700,132466650,36250,36250,36250,36250,70
20240112,090600,129929150,36250,36100,36250,36100,109
20240112,090500,125989000,36100,35900,36100,35900,263
20240112,090400,116537300,36050,36000,36050,35900,600
20240112,090300,94983800,36100,36150,36150,36050,439
20240112,090200,79138950,36100,35900,36100,35900,41
20240112,090100,77662350,35900,36100,36100,35900,1313
20240112,090000,30438550,36100,36250,36250,36100,830
Reference in New Issue Copy Permalink