ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/097950/min/candle-20240102.csv

605 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,200200,5963650500,323000,323000,323000,323000,1919
20240102,200100,5963650500,323000,323000,323000,323000,0
20240102,200000,5963650500,323000,323000,323000,323000,0
20240102,195900,5963650500,323000,323000,323000,323000,0
20240102,195800,5963650500,323000,323000,323000,323000,0
20240102,195700,5963650500,323000,323000,323000,323000,0
20240102,195600,5963650500,323000,323000,323000,323000,0
20240102,195500,5963650500,323000,323000,323000,323000,0
20240102,195400,5963650500,323000,323000,323000,323000,0
20240102,195300,5963650500,323000,323000,323000,323000,0
20240102,195200,5963650500,323000,323000,323000,323000,0
20240102,195100,5963650500,323000,323000,323000,323000,0
20240102,195000,5963650500,323000,323000,323000,323000,0
20240102,194900,5963650500,323000,323000,323000,323000,0
20240102,194800,5963650500,323000,323000,323000,323000,0
20240102,194700,5963650500,323000,323000,323000,323000,0
20240102,194600,5963650500,323000,323000,323000,323000,0
20240102,194500,5963650500,323000,323000,323000,323000,0
20240102,194400,5963650500,323000,323000,323000,323000,0
20240102,194300,5963650500,323000,323000,323000,323000,0
20240102,194200,5963650500,323000,323000,323000,323000,0
20240102,194100,5963650500,323000,323000,323000,323000,0
20240102,194000,5963650500,323000,323000,323000,323000,0
20240102,193900,5963650500,323000,323000,323000,323000,0
20240102,193800,5963650500,323000,323000,323000,323000,0
20240102,193700,5963650500,323000,323000,323000,323000,0
20240102,193600,5963650500,323000,323000,323000,323000,0
20240102,193500,5963650500,323000,323000,323000,323000,0
20240102,193400,5963650500,323000,323000,323000,323000,0
20240102,193300,5963650500,323000,323000,323000,323000,0
20240102,193200,5963650500,323000,323000,323000,323000,1919
20240102,193100,5963650500,323000,323000,323000,323000,0
20240102,193000,5963650500,323000,323000,323000,323000,0
20240102,192900,5963650500,323000,323000,323000,323000,0
20240102,192800,5963650500,323000,323000,323000,323000,0
20240102,192700,5963650500,323000,323000,323000,323000,0
20240102,192600,5963650500,323000,323000,323000,323000,0
20240102,192500,5963650500,323000,323000,323000,323000,0
20240102,192400,5963650500,323000,323000,323000,323000,0
20240102,192300,5963650500,323000,323000,323000,323000,0
20240102,192200,5963650500,323000,323000,323000,323000,0
20240102,192100,5963650500,323000,323000,323000,323000,0
20240102,192000,5963650500,323000,323000,323000,323000,0
20240102,191900,5963650500,323000,323000,323000,323000,0
20240102,191800,5963650500,323000,323000,323000,323000,0
20240102,191700,5963650500,323000,323000,323000,323000,0
20240102,191600,5963650500,323000,323000,323000,323000,0
20240102,191500,5963650500,323000,323000,323000,323000,0
20240102,191400,5963650500,323000,323000,323000,323000,0
20240102,191300,5963650500,323000,323000,323000,323000,0
20240102,191200,5963650500,323000,323000,323000,323000,0
20240102,191100,5963650500,323000,323000,323000,323000,0
20240102,191000,5963650500,323000,323000,323000,323000,0
20240102,190900,5963650500,323000,323000,323000,323000,0
20240102,190800,5963650500,323000,323000,323000,323000,0
20240102,190700,5963650500,323000,323000,323000,323000,0
20240102,190600,5963650500,323000,323000,323000,323000,0
20240102,190500,5963650500,323000,323000,323000,323000,0
20240102,190400,5963650500,323000,323000,323000,323000,0
20240102,190300,5963650500,323000,323000,323000,323000,0
20240102,190200,5963650500,323000,323000,323000,323000,1919
20240102,190100,5963650500,323000,323000,323000,323000,0
20240102,190000,5963650500,323000,323000,323000,323000,0
20240102,185900,5963650500,323000,323000,323000,323000,0
20240102,185800,5963650500,323000,323000,323000,323000,0
20240102,185700,5963650500,323000,323000,323000,323000,0
20240102,185600,5963650500,323000,323000,323000,323000,0
20240102,185500,5963650500,323000,323000,323000,323000,0
20240102,185400,5963650500,323000,323000,323000,323000,0
20240102,185300,5963650500,323000,323000,323000,323000,0
20240102,185200,5963650500,323000,323000,323000,323000,0
20240102,185100,5963650500,323000,323000,323000,323000,0
20240102,185000,5963650500,323000,323000,323000,323000,0
20240102,184900,5963650500,323000,323000,323000,323000,0
20240102,184800,5963650500,323000,323000,323000,323000,0
20240102,184700,5963650500,323000,323000,323000,323000,0
20240102,184600,5963650500,323000,323000,323000,323000,0
20240102,184500,5963650500,323000,323000,323000,323000,0
20240102,184400,5963650500,323000,323000,323000,323000,0
20240102,184300,5963650500,323000,323000,323000,323000,0
20240102,184200,5963650500,323000,323000,323000,323000,0
20240102,184100,5963650500,323000,323000,323000,323000,0
20240102,184000,5963650500,323000,323000,323000,323000,0
20240102,183900,5963650500,323000,323000,323000,323000,0
20240102,183800,5963650500,323000,323000,323000,323000,0
20240102,183700,5963650500,323000,323000,323000,323000,0
20240102,183600,5963650500,323000,323000,323000,323000,0
20240102,183500,5963650500,323000,323000,323000,323000,0
20240102,183400,5963650500,323000,323000,323000,323000,0
20240102,183300,5963650500,323000,323000,323000,323000,0
20240102,183200,5963650500,323000,323000,323000,323000,1919
20240102,183100,5963650500,323000,323000,323000,323000,0
20240102,183000,5963650500,323000,323000,323000,323000,0
20240102,182900,5963650500,323000,323000,323000,323000,0
20240102,182800,5963650500,323000,323000,323000,323000,0
20240102,182700,5963650500,323000,323000,323000,323000,0
20240102,182600,5963650500,323000,323000,323000,323000,0
20240102,182500,5963650500,323000,323000,323000,323000,0
20240102,182400,5963650500,323000,323000,323000,323000,0
20240102,182300,5963650500,323000,323000,323000,323000,0
20240102,182200,5963650500,323000,323000,323000,323000,0
20240102,182100,5963650500,323000,323000,323000,323000,0
20240102,182000,5963650500,323000,323000,323000,323000,0
20240102,181900,5963650500,323000,323000,323000,323000,0
20240102,181800,5963650500,323000,323000,323000,323000,0
20240102,181700,5963650500,323000,323000,323000,323000,0
20240102,181600,5963650500,323000,323000,323000,323000,0
20240102,181500,5963650500,323000,323000,323000,323000,0
20240102,181400,5963650500,323000,323000,323000,323000,0
20240102,181300,5963650500,323000,323000,323000,323000,0
20240102,181200,5963650500,323000,323000,323000,323000,0
20240102,181100,5963650500,323000,323000,323000,323000,0
20240102,181000,5963650500,323000,323000,323000,323000,0
20240102,180900,5963650500,323000,323000,323000,323000,0
20240102,180800,5963650500,323000,323000,323000,323000,0
20240102,180700,5963650500,323000,323000,323000,323000,0
20240102,180600,5963650500,323000,323000,323000,323000,0
20240102,180500,5963650500,323000,323000,323000,323000,0
20240102,180400,5963650500,323000,323000,323000,323000,0
20240102,180300,5963650500,323000,323000,323000,323000,0
20240102,180200,5963650500,323000,323000,323000,323000,1919
20240102,180100,5963650500,323000,323000,323000,323000,0
20240102,180000,5963650500,323000,323000,323000,323000,0
20240102,175900,5963650500,323000,323000,323000,323000,0
20240102,175800,5963650500,323000,323000,323000,323000,0
20240102,175700,5963650500,323000,323000,323000,323000,0
20240102,175600,5963650500,323000,323000,323000,323000,0
20240102,175500,5963650500,323000,323000,323000,323000,0
20240102,175400,5963650500,323000,323000,323000,323000,0
20240102,175300,5963650500,323000,323000,323000,323000,0
20240102,175200,5963650500,323000,323000,323000,323000,0
20240102,175100,5963650500,323000,323000,323000,323000,0
20240102,175000,5963650500,323000,323000,323000,323000,0
20240102,174900,5963650500,323000,323000,323000,323000,0
20240102,174800,5963650500,323000,323000,323000,323000,0
20240102,174700,5963650500,323000,323000,323000,323000,0
20240102,174600,5963650500,323000,323000,323000,323000,0
20240102,174500,5963650500,323000,323000,323000,323000,0
20240102,174400,5963650500,323000,323000,323000,323000,0
20240102,174300,5963650500,323000,323000,323000,323000,0
20240102,174200,5963650500,323000,323000,323000,323000,0
20240102,174100,5963650500,323000,323000,323000,323000,0
20240102,174000,5963650500,323000,323000,323000,323000,0
20240102,173900,5963650500,323000,323000,323000,323000,0
20240102,173800,5963650500,323000,323000,323000,323000,0
20240102,173700,5963650500,323000,323000,323000,323000,0
20240102,173600,5963650500,323000,323000,323000,323000,0
20240102,173500,5963650500,323000,323000,323000,323000,0
20240102,173400,5963650500,323000,323000,323000,323000,0
20240102,173300,5963650500,323000,323000,323000,323000,0
20240102,173200,5963650500,323000,323000,323000,323000,1919
20240102,173100,5963650500,323000,323000,323000,323000,0
20240102,173000,5963650500,323000,323000,323000,323000,0
20240102,172900,5963650500,323000,323000,323000,323000,0
20240102,172800,5963650500,323000,323000,323000,323000,0
20240102,172700,5963650500,323000,323000,323000,323000,0
20240102,172600,5963650500,323000,323000,323000,323000,0
20240102,172500,5963650500,323000,323000,323000,323000,0
20240102,172400,5963650500,323000,323000,323000,323000,0
20240102,172300,5963650500,323000,323000,323000,323000,0
20240102,172200,5963650500,323000,323000,323000,323000,0
20240102,172100,5963650500,323000,323000,323000,323000,0
20240102,172000,5963650500,323000,323000,323000,323000,0
20240102,171900,5963650500,323000,323000,323000,323000,0
20240102,171800,5963650500,323000,323000,323000,323000,0
20240102,171700,5963650500,323000,323000,323000,323000,0
20240102,171600,5963650500,323000,323000,323000,323000,0
20240102,171500,5963650500,323000,323000,323000,323000,0
20240102,171400,5963650500,323000,323000,323000,323000,0
20240102,171300,5963650500,323000,323000,323000,323000,0
20240102,171200,5963650500,323000,323000,323000,323000,0
20240102,171100,5963650500,323000,323000,323000,323000,0
20240102,171000,5963650500,323000,323000,323000,323000,0
20240102,170900,5963650500,323000,323000,323000,323000,0
20240102,170800,5963650500,323000,323000,323000,323000,0
20240102,170700,5963650500,323000,323000,323000,323000,0
20240102,170600,5963650500,323000,323000,323000,323000,0
20240102,170500,5963650500,323000,323000,323000,323000,0
20240102,170400,5963650500,323000,323000,323000,323000,0
20240102,170300,5963650500,323000,323000,323000,323000,0
20240102,170200,5963650500,323000,323000,323000,323000,1919
20240102,170100,5963650500,323000,323000,323000,323000,0
20240102,170000,5963650500,323000,323000,323000,323000,0
20240102,165900,5963650500,323000,323000,323000,323000,0
20240102,165800,5963650500,323000,323000,323000,323000,0
20240102,165700,5963650500,323000,323000,323000,323000,0
20240102,165600,5963650500,323000,323000,323000,323000,0
20240102,165500,5963650500,323000,323000,323000,323000,0
20240102,165400,5963650500,323000,323000,323000,323000,0
20240102,165300,5963650500,323000,323000,323000,323000,0
20240102,165200,5963650500,323000,323000,323000,323000,0
20240102,165100,5963650500,323000,323000,323000,323000,0
20240102,165000,5963650500,323000,323000,323000,323000,0
20240102,164900,5963650500,323000,323000,323000,323000,0
20240102,164800,5963650500,323000,323000,323000,323000,0
20240102,164700,5963650500,323000,323000,323000,323000,0
20240102,164600,5963650500,323000,323000,323000,323000,0
20240102,164500,5963650500,323000,323000,323000,323000,0
20240102,164400,5963650500,323000,323000,323000,323000,0
20240102,164300,5963650500,323000,323000,323000,323000,0
20240102,164200,5963650500,323000,323000,323000,323000,0
20240102,164100,5963650500,323000,323000,323000,323000,0
20240102,164000,5963650500,323000,323000,323000,323000,0
20240102,163900,5963650500,323000,323000,323000,323000,0
20240102,163800,5963650500,323000,323000,323000,323000,0
20240102,163700,5963650500,323000,323000,323000,323000,0
20240102,163600,5963650500,323000,323000,323000,323000,0
20240102,163500,5963650500,323000,323000,323000,323000,0
20240102,163400,5963650500,323000,323000,323000,323000,0
20240102,163300,5963650500,323000,323000,323000,323000,0
20240102,163200,5963650500,323000,323000,323000,323000,1919
20240102,163100,5963650500,323000,323000,323000,323000,0
20240102,163000,5963650500,323000,323000,323000,323000,0
20240102,162900,5963650500,323000,323000,323000,323000,0
20240102,162800,5963650500,323000,323000,323000,323000,0
20240102,162700,5963650500,323000,323000,323000,323000,0
20240102,162600,5963650500,323000,323000,323000,323000,0
20240102,162500,5963650500,323000,323000,323000,323000,0
20240102,162400,5963650500,323000,323000,323000,323000,0
20240102,162300,5963650500,323000,323000,323000,323000,0
20240102,162200,5963650500,323000,323000,323000,323000,0
20240102,162100,5963650500,323000,323000,323000,323000,0
20240102,162000,5963650500,323000,323000,323000,323000,0
20240102,161900,5963650500,323000,323000,323000,323000,0
20240102,161800,5963650500,323000,323000,323000,323000,0
20240102,161700,5963650500,323000,323000,323000,323000,0
20240102,161600,5963650500,323000,323000,323000,323000,0
20240102,161500,5963650500,323000,323000,323000,323000,0
20240102,161400,5963650500,323000,323000,323000,323000,0
20240102,161300,5963650500,323000,323000,323000,323000,0
20240102,161200,5963650500,323000,323000,323000,323000,0
20240102,161100,5963650500,323000,323000,323000,323000,0
20240102,161000,5963650500,323000,323000,323000,323000,0
20240102,160900,5963650500,323000,323000,323000,323000,0
20240102,160800,5963650500,323000,323000,323000,323000,0
20240102,160700,5963650500,323000,323000,323000,323000,0
20240102,160600,5963650500,323000,323000,323000,323000,0
20240102,160500,5963650500,323000,323000,323000,323000,0
20240102,160400,5963650500,323000,323000,323000,323000,0
20240102,160300,5963650500,323000,323000,323000,323000,0
20240102,160200,5963650500,323000,323000,323000,323000,1919
20240102,160100,5963650500,323000,323000,323000,323000,0
20240102,160000,5963650500,323000,323000,323000,323000,0
20240102,155900,5963650500,323000,323000,323000,323000,0
20240102,155800,5963650500,323000,323000,323000,323000,0
20240102,155700,5963650500,323000,323000,323000,323000,0
20240102,155600,5963650500,323000,323000,323000,323000,0
20240102,155500,5963650500,323000,323000,323000,323000,0
20240102,155400,5963650500,323000,323000,323000,323000,0
20240102,155300,5963650500,323000,323000,323000,323000,0
20240102,155200,5963650500,323000,323000,323000,323000,0
20240102,155100,5963650500,323000,323000,323000,323000,0
20240102,155000,5963650500,323000,323000,323000,323000,0
20240102,154900,5963650500,323000,323000,323000,323000,0
20240102,154800,5963650500,323000,323000,323000,323000,0
20240102,154700,5963650500,323000,323000,323000,323000,0
20240102,154600,5963650500,323000,323000,323000,323000,0
20240102,154500,5963650500,323000,323000,323000,323000,0
20240102,154400,5963650500,323000,323000,323000,323000,0
20240102,154300,5963650500,323000,323000,323000,323000,0
20240102,154200,5963650500,323000,323000,323000,323000,0
20240102,154100,5963650500,323000,323000,323000,323000,0
20240102,154000,5963650500,323000,323000,323000,323000,0
20240102,153900,5963650500,323000,323000,323000,323000,0
20240102,153800,5963650500,323000,323000,323000,323000,0
20240102,153700,5963650500,323000,323000,323000,323000,0
20240102,153600,5963650500,323000,323000,323000,323000,0
20240102,153500,5963650500,323000,323000,323000,323000,0
20240102,153400,5963650500,323000,323000,323000,323000,0
20240102,153300,5963650500,323000,323000,323000,323000,0
20240102,153200,5963650500,323000,323000,323000,323000,1919
20240102,153100,5963650500,323000,323000,323000,323000,0
20240102,153000,5963650500,323000,323000,323000,323000,1919
20240102,152900,5343813500,323500,323500,323500,323500,0
20240102,152800,5343813500,323500,323500,323500,323500,0
20240102,152700,5343813500,323500,323500,323500,323500,0
20240102,152600,5343813500,323500,323500,323500,323500,0
20240102,152500,5343813500,323500,323500,323500,323500,0
20240102,152400,5343813500,323500,323500,323500,323500,0
20240102,152300,5343813500,323500,323500,323500,323500,0
20240102,152200,5343813500,323500,323500,323500,323500,0
20240102,152100,5343813500,323500,323500,323500,323500,0
20240102,152000,5343813500,323500,323500,323500,323500,0
20240102,151900,5343813500,323500,323500,324000,323000,83
20240102,151800,5316934000,323500,323500,324000,323500,17
20240102,151700,5311434000,323500,324000,324000,323500,75
20240102,151600,5287163000,323500,324000,324000,323500,94
20240102,151500,5256719500,324000,323500,324000,323500,105
20240102,151400,5222713000,323500,324000,324000,323500,35
20240102,151300,5211386500,324000,324000,324000,323500,30
20240102,151200,5201675000,324000,323500,324000,323500,34
20240102,151100,5190671500,324000,324000,324000,323500,38
20240102,151000,5178369500,323500,323500,324000,323500,58
20240102,150900,5159604000,323500,323500,324000,323000,51
20240102,150800,5143108500,323500,323000,323500,323000,24
20240102,150700,5135353500,323000,323500,324000,323000,46
20240102,150600,5120479000,323500,323500,324000,323500,44
20240102,150500,5106242500,323500,323500,324000,323500,38
20240102,150400,5093942000,323500,323500,324000,323500,73
20240102,150300,5070325000,323500,323500,324000,323500,40
20240102,150200,5057373000,323500,323500,324000,323500,40
20240102,150100,5044425000,323500,323500,324000,323500,24
20240102,150000,5036659500,324000,324000,324500,323000,374
20240102,145900,4915487500,324000,324000,324500,324000,38
20240102,145800,4903166000,324000,323500,324500,323500,37
20240102,145700,4891170500,324000,323000,324000,323000,101
20240102,145600,4858482500,324000,323500,324000,323000,50
20240102,145500,4842309000,324000,323500,324000,323000,70
20240102,145400,4819668500,323500,323500,324000,322500,83
20240102,145300,4792829000,323500,323500,324000,323000,104
20240102,145200,4759190000,323500,323500,324000,323000,74
20240102,145100,4735245000,324000,324000,324000,323000,79
20240102,145000,4709698500,323500,323000,324000,323000,37
20240102,144900,4697731500,324000,324000,324000,323000,130
20240102,144800,4655648500,323500,323500,324000,323500,131
20240102,144700,4613220000,323500,323500,324000,323500,61
20240102,144600,4593476500,324000,324000,324000,323000,64
20240102,144500,4572781500,323500,324000,324000,323000,59
20240102,144400,4553692500,324000,323500,324000,323000,57
20240102,144300,4535249000,324000,323500,324500,323500,112
20240102,144200,4498978000,322500,323500,324000,322500,86
20240102,144100,4471149500,323500,323000,324000,322500,63
20240102,144000,4450781500,324000,324000,324000,323000,80
20240102,143900,4424929000,324000,324000,324000,323000,68
20240102,143800,4402943000,323500,323500,324000,323000,53
20240102,143700,4385805500,324000,323500,324000,323000,35
20240102,143600,4374482500,323500,323500,324000,323000,24
20240102,143500,4366716500,324000,323500,324500,323000,52
20240102,143400,4349884000,324000,324000,324500,323500,233
20240102,143300,4274393000,324000,323500,324500,323500,155
20240102,143200,4224175000,323500,323500,324000,323500,37
20240102,143100,4212198500,323500,324000,324000,323500,75
20240102,143000,4187929500,323500,324000,324000,323500,44
20240102,142900,4173681500,324000,323500,324000,323500,34
20240102,142800,4162675500,324000,324000,324000,323500,39
20240102,142700,4150050000,324000,323000,324000,323000,559
20240102,142600,3969206000,323500,324000,324000,323000,82
20240102,142500,3942673000,323500,324000,324000,322000,290
20240102,142400,3848884000,323500,323500,324000,323500,32
20240102,142300,3838523000,323500,324000,324000,323500,63
20240102,142200,3818137000,324000,323500,324000,323500,29
20240102,142100,3808744500,323500,324000,324000,323500,130
20240102,142000,3766682500,324000,323500,324000,323500,34
20240102,141900,3755675500,323500,323500,324000,323500,27
20240102,141800,3746932000,324000,323500,324000,323500,32
20240102,141700,3736572000,323500,324000,324000,323500,30
20240102,141600,3726859000,323500,324000,324000,323500,57
20240102,141500,3708398500,324000,324000,324000,323500,48
20240102,141400,3692860000,323500,323500,324000,323000,225
20240102,141300,3620087000,323500,323000,323500,322500,242
20240102,141200,3541921000,323000,323000,323000,322500,60
20240102,141100,3522561000,322500,322500,323000,322500,55
20240102,141000,3504805500,323000,323000,323000,322500,21
20240102,140900,3498028000,323000,323000,323000,322500,38
20240102,140800,3485764500,322500,323000,323000,322500,26
20240102,140700,3477370500,323000,322500,323000,322500,23
20240102,140600,3469947500,322500,323000,323000,322000,47
20240102,140500,3454792000,323000,322000,323000,322000,52
20240102,140400,3438022500,323000,322000,323000,321500,74
20240102,140300,3414171500,321500,322500,323000,321500,120
20240102,140200,3375490000,322000,322000,322500,322000,29
20240102,140100,3366145500,322000,321500,322000,321500,195
20240102,140000,3303400500,321500,321000,321500,321000,106
20240102,135900,3269332500,320500,321000,321500,320500,41
20240102,135800,3256180500,320500,320500,321000,320500,24
20240102,135700,3248486500,320500,321000,321500,320500,28
20240102,135600,3239507000,321500,321000,321500,321000,27
20240102,135500,3230834500,321000,321000,321500,321000,46
20240102,135400,3216060500,321500,321000,321500,321000,43
20240102,135300,3202243000,321500,321500,321500,321000,15
20240102,135200,3197424000,321500,321000,321500,321000,96
20240102,135100,3166605000,320500,321000,321000,320500,16
20240102,135000,3161474500,320500,320500,321000,320500,19
20240102,134900,3155379000,321000,321000,321000,320500,29
20240102,134800,3146081000,320500,321000,321000,320500,16
20240102,134700,3140949000,321000,320500,321000,320000,29
20240102,134600,3131658000,320000,320500,320500,320000,24
20240102,134500,3123974000,320000,320500,320500,320000,20
20240102,134400,3117571000,320000,320500,321000,320000,27
20240102,134300,3108916500,321000,320500,321000,320000,24
20240102,134200,3101224000,320500,320500,321000,320500,36
20240102,134100,3089682500,320500,320500,321000,320000,34
20240102,134000,3078794000,320500,320000,321000,320000,35
20240102,133900,3067576500,320500,320500,320500,320000,18
20240102,133800,3061813000,321000,320000,321000,320000,21
20240102,133700,3055088500,320500,321000,321500,320500,31
20240102,133600,3045145000,321000,320500,321500,320000,47
20240102,133500,3030090500,320500,320500,321500,320000,33
20240102,133400,3019516000,321500,321500,321500,320500,15
20240102,133300,3014702000,320500,320500,321500,320500,38
20240102,133200,3002508000,321000,321000,321500,320500,99
20240102,133100,2970730500,321000,321000,321000,320000,122
20240102,133000,2931619000,320000,320500,321000,320000,55
20240102,132900,2913992000,320500,321000,321000,320000,47
20240102,132800,2898931000,320500,320000,321000,320000,59
20240102,132700,2880020000,320500,320500,320500,320000,58
20240102,132600,2861452000,320000,320000,320500,320000,26
20240102,132500,2853124000,320500,320500,320500,320000,17
20240102,132400,2847681000,320500,320000,320500,320000,147
20240102,132300,2800573500,320000,320000,320500,320000,26
20240102,132200,2792247500,320000,320000,320500,320000,12
20240102,132100,2788405500,320500,320000,320500,320000,144
20240102,132000,2742263500,320000,320000,320500,320000,9
20240102,131900,2739382500,320000,320500,320500,320000,72
20240102,131800,2716332000,320000,320500,321000,320000,28
20240102,131700,2707362000,320500,320000,321000,320000,54
20240102,131600,2690060500,320000,320000,320500,320000,41
20240102,131500,2676931000,320000,320000,320500,320000,39
20240102,131400,2664450000,320000,320000,320500,320000,19
20240102,131300,2658365500,320000,320000,320500,320000,27
20240102,131200,2649725000,320500,320500,320500,320000,28
20240102,131100,2640757500,320500,320000,320500,320000,19
20240102,131000,2634674500,320500,320000,320500,320000,44
20240102,130900,2620583000,320000,320000,320500,320000,18
20240102,130800,2614821500,320500,320000,320500,320000,15
20240102,130700,2610019500,320000,320000,320500,320000,36
20240102,130600,2598495500,320000,320000,320500,320000,38
20240102,130500,2586324000,320500,320000,320500,320000,13
20240102,130400,2582161500,320000,320500,320500,320000,31
20240102,130300,2572236000,320000,320500,320500,320000,26
20240102,130200,2563909500,320000,320000,320500,320000,20
20240102,130100,2557506000,320500,320000,320500,320000,17
20240102,130000,2552064000,320000,320500,320500,320000,96
20240102,125900,2521338500,320000,320000,320500,320000,25
20240102,125800,2513336000,320000,320000,320000,320000,14
20240102,125700,2508856000,320000,320000,320500,320000,8
20240102,125600,2506295000,320000,320500,320500,320000,25
20240102,125500,2498292000,320000,320000,320500,320000,16
20240102,125400,2493171000,320000,320000,320500,320000,12
20240102,125300,2489330000,320000,319500,320500,319500,99
20240102,125200,2457650000,320000,319500,320000,319500,34
20240102,125100,2446781000,319500,320500,320500,319500,258
20240102,125000,2364229500,320000,320000,320500,320000,25
20240102,124900,2356228000,320500,320000,320500,320000,16
20240102,124800,2351105500,320000,320000,320500,320000,23
20240102,124700,2343743000,320000,320000,320000,320000,7
20240102,124600,2341503000,320000,320500,320500,320000,21
20240102,124500,2334779500,320500,320500,320500,320000,17
20240102,124400,2329337500,320000,320000,320500,320000,15
20240102,124300,2324535500,320000,320500,320500,320000,37
20240102,124200,2312682500,320000,320000,320500,320000,29
20240102,124100,2303398000,321000,320500,321000,320000,25
20240102,124000,2295385500,320000,320500,320500,320000,32
20240102,123900,2285144000,320500,320500,320500,320000,15
20240102,123800,2280342000,320000,320000,320500,320000,10
20240102,123700,2277141000,320500,320000,320500,320000,31
20240102,123600,2267215000,320500,320000,320500,320000,27
20240102,123500,2258570000,320500,320000,320500,320000,13
20240102,123400,2254407500,320000,320500,320500,320000,24
20240102,123300,2246720000,321000,320500,321000,320500,10
20240102,123200,2243513000,320500,321000,321000,320500,16
20240102,123100,2238384500,320500,321000,321000,320500,26
20240102,123000,2230048500,321000,320500,321000,320500,26
20240102,122900,2221706500,320500,320000,321000,320000,82
20240102,122800,2195417000,320000,320000,320500,320000,90
20240102,122700,2166610000,320000,320000,320500,320000,11
20240102,122600,2163088000,320000,320000,320500,320000,36
20240102,122500,2151564000,320000,320500,320500,320000,21
20240102,122400,2144839000,320000,320000,320500,320000,18
20240102,122300,2139076500,320000,320500,320500,320000,69
20240102,122200,2116981000,321000,320500,321000,320000,158
20240102,122100,2066334500,320500,320500,321000,320500,10
20240102,122000,2063127500,320500,320500,321000,320500,22
20240102,121900,2056075000,321000,320500,321000,320500,29
20240102,121800,2046772000,321000,320500,321000,320500,16
20240102,121700,2041642500,320500,320500,321000,320500,34
20240102,121600,2030737500,320500,321000,321000,320500,12
20240102,121500,2026889500,320500,320500,320500,320500,3
20240102,121400,2025928000,320500,320500,321000,320500,30
20240102,121300,2016311500,321000,320500,321000,320500,9
20240102,121200,2013424500,320500,320500,321000,320500,15
20240102,121100,2008615500,320500,320500,321000,320500,22
20240102,121000,2001561500,321500,320500,321500,320500,33
20240102,120900,1990972000,320500,320500,321500,320500,20
20240102,120800,1984554000,320500,321000,321000,320500,56
20240102,120700,1966589500,320500,320500,321000,320500,8
20240102,120600,1964025000,320500,320500,321000,320500,16
20240102,120500,1958895500,321000,320500,321000,320500,18
20240102,120400,1953126000,321000,320500,321000,320500,13
20240102,120300,1948957000,320500,320500,321000,320500,19
20240102,120200,1942865500,320500,321000,321500,320500,55
20240102,120100,1925211500,321000,320500,321000,320500,9
20240102,120000,1922324000,320500,320500,321500,320500,30
20240102,115900,1912703500,320000,320000,320500,320000,12
20240102,115800,1908860000,320000,320000,321000,320000,20
20240102,115700,1902453000,320500,320000,320500,320000,20
20240102,115600,1896051500,320000,320000,321000,320000,34
20240102,115500,1885161000,321000,320500,321000,320500,231
20240102,115400,1811119500,320500,320500,320500,320500,20
20240102,115300,1804709500,320500,320500,321000,320500,32
20240102,115200,1794442000,321000,321000,321000,320500,8
20240102,115100,1791875000,320500,321000,321000,320500,33
20240102,115000,1781293000,320500,320500,321000,320500,12
20240102,114900,1777446000,320500,320500,321000,320500,40
20240102,114800,1764616000,321000,320500,321000,320500,26
20240102,114700,1756279000,320500,320500,321000,320500,12
20240102,114600,1752432500,321000,320000,321000,320000,116
20240102,114500,1715243500,320000,320000,320500,320000,19
20240102,114400,1709160000,320000,320000,320500,320000,55
20240102,114300,1691558000,320000,320000,320500,320000,75
20240102,114200,1667542000,320500,320000,320500,320000,28
20240102,114100,1658569500,320000,320500,320500,320000,19
20240102,114000,1652486000,320000,320000,320500,320000,71
20240102,113900,1629765000,320000,320000,320500,320000,42
20240102,113800,1616324000,320000,320000,320500,320000,21
20240102,113700,1609600500,320500,320500,320500,320000,28
20240102,113600,1600638500,320000,320500,320500,320000,9
20240102,113500,1597757000,320000,320000,320500,320000,47
20240102,113400,1582716000,320000,320500,321000,320000,237
20240102,113300,1506760000,321000,320500,321000,320500,11
20240102,113200,1503234000,320500,320500,321000,320500,23
20240102,113100,1495859000,321000,321000,321000,320500,33
20240102,113000,1485271000,320500,321000,321000,320500,18
20240102,112900,1479501000,321000,320500,321000,320500,23
20240102,112800,1472127000,320500,320500,321000,320500,8
20240102,112700,1469562500,320500,321000,321000,320500,36
20240102,112600,1458011500,321000,321000,321000,320500,22
20240102,112500,1450958000,320500,321000,321000,320500,11
20240102,112400,1447431500,321000,321000,321000,320500,9
20240102,112300,1444544500,321000,320500,321000,320500,29
20240102,112200,1435246000,320000,321000,321000,320000,71
20240102,112100,1412491000,320500,320500,321000,320500,11
20240102,112000,1408964000,320500,321000,321000,320500,22
20240102,111900,1401910000,320500,321000,321000,320500,42
20240102,111800,1388440000,321000,321000,321000,320500,16
20240102,111700,1383310000,320500,320500,321000,320500,13
20240102,111600,1379142500,321000,320500,321000,320500,12
20240102,111500,1375293000,320500,321000,321000,320500,13
20240102,111400,1371125500,320500,320500,321000,320500,38
20240102,111300,1358932000,321000,320500,321000,320500,10
20240102,111200,1355724500,320500,320500,321000,320500,21
20240102,111100,1348992000,320500,320500,321000,320500,11
20240102,111000,1345466000,320500,321000,321000,320500,8
20240102,110900,1342899000,320500,320500,321000,320000,101
20240102,110800,1310528000,320500,320500,321000,320500,16
20240102,110700,1305398000,320500,321000,321000,320500,5
20240102,110600,1303793500,320500,321000,321000,320500,51
20240102,110500,1287439000,320500,320500,321000,320500,12
20240102,110400,1283591500,321000,321000,321000,320500,18
20240102,110300,1277819500,320500,320500,321000,320500,20
20240102,110200,1271406000,320500,320500,321000,320500,57
20240102,110100,1253128000,320500,320500,321000,320500,21
20240102,110000,1246396500,321000,321000,321000,320500,23
20240102,105900,1239022000,321000,320500,321000,320500,9
20240102,105800,1236135000,320500,321000,321500,320500,69
20240102,105700,1213983000,321500,321500,321500,321000,33
20240102,105600,1203384000,321000,321500,321500,321000,9
20240102,105500,1200494000,321500,321000,321500,320500,34
20240102,105400,1189579500,321000,321000,321500,320500,38
20240102,105300,1177382000,321000,321500,321500,321000,17
20240102,105200,1171918500,321000,321500,321500,321000,69
20240102,105100,1149763500,321500,321000,321500,321000,13
20240102,105000,1145586000,321000,321000,321500,321000,22
20240102,104900,1138520000,321000,321500,321500,321000,9
20240102,104800,1135628500,321000,321500,321500,321000,9
20240102,104700,1132737000,321000,321500,321500,321000,18
20240102,104600,1126958000,321500,321000,321500,321000,13
20240102,104500,1122780500,321000,321500,321500,321000,20
20240102,104400,1116353000,321000,321500,321500,321000,23
20240102,104300,1108964500,321000,321000,321500,321000,90
20240102,104200,1080073000,321000,322000,322000,321000,47
20240102,104100,1064961500,322000,322000,322000,321500,23
20240102,104000,1057562000,322000,322000,322000,321500,8
20240102,103900,1054987500,322000,322500,323000,322000,332
20240102,103800,947910000,322500,322500,323000,322500,18
20240102,103700,942102000,322500,322500,323000,322500,14
20240102,103600,937585000,322500,322000,323000,321500,70
20240102,103500,915008500,322000,322000,322500,321500,220
20240102,103400,844240500,321500,322000,322000,321500,29
20240102,103300,834905500,322000,322000,322500,322000,21
20240102,103200,828143000,322000,322000,322500,322000,17
20240102,103100,822665000,322500,322500,322500,322000,21
20240102,103000,815898500,322000,322500,322500,321000,24
20240102,102900,808173000,321500,321000,322500,321000,50
20240102,102800,792109500,321500,322500,322500,321000,21
20240102,102700,785347000,321500,321500,321500,320500,56
20240102,102600,767361500,321500,322500,323000,321500,29
20240102,102500,758013000,322500,321500,322500,320500,315
20240102,102400,656792000,321500,322000,322000,321500,7
20240102,102300,654540500,321500,322000,322000,321500,7
20240102,102200,652287500,322000,322000,322000,321500,31
20240102,102100,642316000,322000,322000,322500,321500,46
20240102,102000,627502000,322500,322000,322500,322000,39
20240102,101900,614933500,322000,322500,322500,322000,40
20240102,101800,602048500,322000,322500,322500,322000,26
20240102,101700,593664000,322500,322500,323500,322500,25
20240102,101600,585589500,322500,322500,322500,322000,24
20240102,101500,577854500,322000,321500,322500,321500,61
20240102,101400,558208500,321500,322000,322000,321500,14
20240102,101300,553702500,322000,322000,322500,322000,11
20240102,101200,550160000,322500,323000,323500,322000,58
20240102,101100,531435000,323000,323500,323500,323000,4
20240102,101000,530142000,323500,323500,324000,323000,267
20240102,100900,443761500,323500,324000,325000,323500,101
20240102,100800,411033000,325000,324000,325000,323500,429
20240102,100700,271893000,324000,323000,324000,323000,98
20240102,100600,240182000,323000,322500,323500,322000,157
20240102,100500,189556500,322500,322500,323000,322000,14
20240102,100400,185040000,322500,322500,323000,322500,66
20240102,100300,163738500,321500,321500,323000,321000,94
20240102,100200,133502000,321500,321500,322000,321500,70
20240102,100100,110996000,321500,321500,322500,321500,16
20240102,100000,105848000,321500,320500,324000,320500,323
Reference in New Issue Copy Permalink