ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/199800/min/candle-20240102.csv

633 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203000,5451407500,67700,67700,67700,67700,1734
20240102,202900,5451407500,67700,67700,67700,67700,0
20240102,202800,5451407500,67700,67700,67700,67700,0
20240102,202700,5451407500,67700,67700,67700,67700,0
20240102,202600,5451407500,67700,67700,67700,67700,0
20240102,202500,5451407500,67700,67700,67700,67700,0
20240102,202400,5451407500,67700,67700,67700,67700,0
20240102,202300,5451407500,67700,67700,67700,67700,0
20240102,202200,5451407500,67700,67700,67700,67700,0
20240102,202100,5451407500,67700,67700,67700,67700,0
20240102,202000,5451407500,67700,67700,67700,67700,0
20240102,201900,5451407500,67700,67700,67700,67700,0
20240102,201800,5451407500,67700,67700,67700,67700,0
20240102,201700,5451407500,67700,67700,67700,67700,0
20240102,201600,5451407500,67700,67700,67700,67700,0
20240102,201500,5451407500,67700,67700,67700,67700,0
20240102,201400,5451407500,67700,67700,67700,67700,0
20240102,201300,5451407500,67700,67700,67700,67700,0
20240102,201200,5451407500,67700,67700,67700,67700,0
20240102,201100,5451407500,67700,67700,67700,67700,0
20240102,201000,5451407500,67700,67700,67700,67700,0
20240102,200900,5451407500,67700,67700,67700,67700,0
20240102,200800,5451407500,67700,67700,67700,67700,0
20240102,200700,5451407500,67700,67700,67700,67700,0
20240102,200600,5451407500,67700,67700,67700,67700,0
20240102,200500,5451407500,67700,67700,67700,67700,0
20240102,200400,5451407500,67700,67700,67700,67700,0
20240102,200300,5451407500,67700,67700,67700,67700,0
20240102,200200,5451407500,67700,67700,67700,67700,0
20240102,200100,5451407500,67700,67700,67700,67700,0
20240102,200000,5451407500,67700,67700,67700,67700,1734
20240102,195900,5451407500,67700,67700,67700,67700,0
20240102,195800,5451407500,67700,67700,67700,67700,0
20240102,195700,5451407500,67700,67700,67700,67700,0
20240102,195600,5451407500,67700,67700,67700,67700,0
20240102,195500,5451407500,67700,67700,67700,67700,0
20240102,195400,5451407500,67700,67700,67700,67700,0
20240102,195300,5451407500,67700,67700,67700,67700,0
20240102,195200,5451407500,67700,67700,67700,67700,0
20240102,195100,5451407500,67700,67700,67700,67700,0
20240102,195000,5451407500,67700,67700,67700,67700,0
20240102,194900,5451407500,67700,67700,67700,67700,0
20240102,194800,5451407500,67700,67700,67700,67700,0
20240102,194700,5451407500,67700,67700,67700,67700,0
20240102,194600,5451407500,67700,67700,67700,67700,0
20240102,194500,5451407500,67700,67700,67700,67700,0
20240102,194400,5451407500,67700,67700,67700,67700,0
20240102,194300,5451407500,67700,67700,67700,67700,0
20240102,194200,5451407500,67700,67700,67700,67700,0
20240102,194100,5451407500,67700,67700,67700,67700,0
20240102,194000,5451407500,67700,67700,67700,67700,0
20240102,193900,5451407500,67700,67700,67700,67700,0
20240102,193800,5451407500,67700,67700,67700,67700,0
20240102,193700,5451407500,67700,67700,67700,67700,0
20240102,193600,5451407500,67700,67700,67700,67700,0
20240102,193500,5451407500,67700,67700,67700,67700,0
20240102,193400,5451407500,67700,67700,67700,67700,0
20240102,193300,5451407500,67700,67700,67700,67700,0
20240102,193200,5451407500,67700,67700,67700,67700,0
20240102,193100,5451407500,67700,67700,67700,67700,0
20240102,193000,5451407500,67700,67700,67700,67700,1734
20240102,192900,5451407500,67700,67700,67700,67700,0
20240102,192800,5451407500,67700,67700,67700,67700,0
20240102,192700,5451407500,67700,67700,67700,67700,0
20240102,192600,5451407500,67700,67700,67700,67700,0
20240102,192500,5451407500,67700,67700,67700,67700,0
20240102,192400,5451407500,67700,67700,67700,67700,0
20240102,192300,5451407500,67700,67700,67700,67700,0
20240102,192200,5451407500,67700,67700,67700,67700,0
20240102,192100,5451407500,67700,67700,67700,67700,0
20240102,192000,5451407500,67700,67700,67700,67700,0
20240102,191900,5451407500,67700,67700,67700,67700,0
20240102,191800,5451407500,67700,67700,67700,67700,0
20240102,191700,5451407500,67700,67700,67700,67700,0
20240102,191600,5451407500,67700,67700,67700,67700,0
20240102,191500,5451407500,67700,67700,67700,67700,0
20240102,191400,5451407500,67700,67700,67700,67700,0
20240102,191300,5451407500,67700,67700,67700,67700,0
20240102,191200,5451407500,67700,67700,67700,67700,0
20240102,191100,5451407500,67700,67700,67700,67700,0
20240102,191000,5451407500,67700,67700,67700,67700,0
20240102,190900,5451407500,67700,67700,67700,67700,0
20240102,190800,5451407500,67700,67700,67700,67700,0
20240102,190700,5451407500,67700,67700,67700,67700,0
20240102,190600,5451407500,67700,67700,67700,67700,0
20240102,190500,5451407500,67700,67700,67700,67700,0
20240102,190400,5451407500,67700,67700,67700,67700,0
20240102,190300,5451407500,67700,67700,67700,67700,0
20240102,190200,5451407500,67700,67700,67700,67700,0
20240102,190100,5451407500,67700,67700,67700,67700,0
20240102,190000,5451407500,67700,67700,67700,67700,1734
20240102,185900,5451407500,67700,67700,67700,67700,0
20240102,185800,5451407500,67700,67700,67700,67700,0
20240102,185700,5451407500,67700,67700,67700,67700,0
20240102,185600,5451407500,67700,67700,67700,67700,0
20240102,185500,5451407500,67700,67700,67700,67700,0
20240102,185400,5451407500,67700,67700,67700,67700,0
20240102,185300,5451407500,67700,67700,67700,67700,0
20240102,185200,5451407500,67700,67700,67700,67700,0
20240102,185100,5451407500,67700,67700,67700,67700,0
20240102,185000,5451407500,67700,67700,67700,67700,0
20240102,184900,5451407500,67700,67700,67700,67700,0
20240102,184800,5451407500,67700,67700,67700,67700,0
20240102,184700,5451407500,67700,67700,67700,67700,0
20240102,184600,5451407500,67700,67700,67700,67700,0
20240102,184500,5451407500,67700,67700,67700,67700,0
20240102,184400,5451407500,67700,67700,67700,67700,0
20240102,184300,5451407500,67700,67700,67700,67700,0
20240102,184200,5451407500,67700,67700,67700,67700,0
20240102,184100,5451407500,67700,67700,67700,67700,0
20240102,184000,5451407500,67700,67700,67700,67700,0
20240102,183900,5451407500,67700,67700,67700,67700,0
20240102,183800,5451407500,67700,67700,67700,67700,0
20240102,183700,5451407500,67700,67700,67700,67700,0
20240102,183600,5451407500,67700,67700,67700,67700,0
20240102,183500,5451407500,67700,67700,67700,67700,0
20240102,183400,5451407500,67700,67700,67700,67700,0
20240102,183300,5451407500,67700,67700,67700,67700,0
20240102,183200,5451407500,67700,67700,67700,67700,0
20240102,183100,5451407500,67700,67700,67700,67700,0
20240102,183000,5451407500,67700,67700,67700,67700,1734
20240102,182900,5451407500,67700,67700,67700,67700,0
20240102,182800,5451407500,67700,67700,67700,67700,0
20240102,182700,5451407500,67700,67700,67700,67700,0
20240102,182600,5451407500,67700,67700,67700,67700,0
20240102,182500,5451407500,67700,67700,67700,67700,0
20240102,182400,5451407500,67700,67700,67700,67700,0
20240102,182300,5451407500,67700,67700,67700,67700,0
20240102,182200,5451407500,67700,67700,67700,67700,0
20240102,182100,5451407500,67700,67700,67700,67700,0
20240102,182000,5451407500,67700,67700,67700,67700,0
20240102,181900,5451407500,67700,67700,67700,67700,0
20240102,181800,5451407500,67700,67700,67700,67700,0
20240102,181700,5451407500,67700,67700,67700,67700,0
20240102,181600,5451407500,67700,67700,67700,67700,0
20240102,181500,5451407500,67700,67700,67700,67700,0
20240102,181400,5451407500,67700,67700,67700,67700,0
20240102,181300,5451407500,67700,67700,67700,67700,0
20240102,181200,5451407500,67700,67700,67700,67700,0
20240102,181100,5451407500,67700,67700,67700,67700,0
20240102,181000,5451407500,67700,67700,67700,67700,0
20240102,180900,5451407500,67700,67700,67700,67700,0
20240102,180800,5451407500,67700,67700,67700,67700,0
20240102,180700,5451407500,67700,67700,67700,67700,0
20240102,180600,5451407500,67700,67700,67700,67700,0
20240102,180500,5451407500,67700,67700,67700,67700,0
20240102,180400,5451407500,67700,67700,67700,67700,0
20240102,180300,5451407500,67700,67700,67700,67700,0
20240102,180200,5451407500,67700,67700,67700,67700,0
20240102,180100,5451407500,67700,67700,67700,67700,0
20240102,180000,5451407500,67700,67700,67700,67700,1734
20240102,175900,5451407500,67700,67700,67700,67700,0
20240102,175800,5451407500,67700,67700,67700,67700,0
20240102,175700,5451407500,67700,67700,67700,67700,0
20240102,175600,5451407500,67700,67700,67700,67700,0
20240102,175500,5451407500,67700,67700,67700,67700,0
20240102,175400,5451407500,67700,67700,67700,67700,0
20240102,175300,5451407500,67700,67700,67700,67700,0
20240102,175200,5451407500,67700,67700,67700,67700,0
20240102,175100,5451407500,67700,67700,67700,67700,0
20240102,175000,5451407500,67700,67700,67700,67700,0
20240102,174900,5451407500,67700,67700,67700,67700,0
20240102,174800,5451407500,67700,67700,67700,67700,0
20240102,174700,5451407500,67700,67700,67700,67700,0
20240102,174600,5451407500,67700,67700,67700,67700,0
20240102,174500,5451407500,67700,67700,67700,67700,0
20240102,174400,5451407500,67700,67700,67700,67700,0
20240102,174300,5451407500,67700,67700,67700,67700,0
20240102,174200,5451407500,67700,67700,67700,67700,0
20240102,174100,5451407500,67700,67700,67700,67700,0
20240102,174000,5451407500,67700,67700,67700,67700,0
20240102,173900,5451407500,67700,67700,67700,67700,0
20240102,173800,5451407500,67700,67700,67700,67700,0
20240102,173700,5451407500,67700,67700,67700,67700,0
20240102,173600,5451407500,67700,67700,67700,67700,0
20240102,173500,5451407500,67700,67700,67700,67700,0
20240102,173400,5451407500,67700,67700,67700,67700,0
20240102,173300,5451407500,67700,67700,67700,67700,0
20240102,173200,5451407500,67700,67700,67700,67700,0
20240102,173100,5451407500,67700,67700,67700,67700,0
20240102,173000,5451407500,67700,67700,67700,67700,1734
20240102,172900,5451407500,67700,67700,67700,67700,0
20240102,172800,5451407500,67700,67700,67700,67700,0
20240102,172700,5451407500,67700,67700,67700,67700,0
20240102,172600,5451407500,67700,67700,67700,67700,0
20240102,172500,5451407500,67700,67700,67700,67700,0
20240102,172400,5451407500,67700,67700,67700,67700,0
20240102,172300,5451407500,67700,67700,67700,67700,0
20240102,172200,5451407500,67700,67700,67700,67700,0
20240102,172100,5451407500,67700,67700,67700,67700,0
20240102,172000,5451407500,67700,67700,67700,67700,0
20240102,171900,5451407500,67700,67700,67700,67700,0
20240102,171800,5451407500,67700,67700,67700,67700,0
20240102,171700,5451407500,67700,67700,67700,67700,0
20240102,171600,5451407500,67700,67700,67700,67700,0
20240102,171500,5451407500,67700,67700,67700,67700,0
20240102,171400,5451407500,67700,67700,67700,67700,0
20240102,171300,5451407500,67700,67700,67700,67700,0
20240102,171200,5451407500,67700,67700,67700,67700,0
20240102,171100,5451407500,67700,67700,67700,67700,0
20240102,171000,5451407500,67700,67700,67700,67700,0
20240102,170900,5451407500,67700,67700,67700,67700,0
20240102,170800,5451407500,67700,67700,67700,67700,0
20240102,170700,5451407500,67700,67700,67700,67700,0
20240102,170600,5451407500,67700,67700,67700,67700,0
20240102,170500,5451407500,67700,67700,67700,67700,0
20240102,170400,5451407500,67700,67700,67700,67700,0
20240102,170300,5451407500,67700,67700,67700,67700,0
20240102,170200,5451407500,67700,67700,67700,67700,0
20240102,170100,5451407500,67700,67700,67700,67700,0
20240102,170000,5451407500,67700,67700,67700,67700,1734
20240102,165900,5451407500,67700,67700,67700,67700,0
20240102,165800,5451407500,67700,67700,67700,67700,0
20240102,165700,5451407500,67700,67700,67700,67700,0
20240102,165600,5451407500,67700,67700,67700,67700,0
20240102,165500,5451407500,67700,67700,67700,67700,0
20240102,165400,5451407500,67700,67700,67700,67700,0
20240102,165300,5451407500,67700,67700,67700,67700,0
20240102,165200,5451407500,67700,67700,67700,67700,0
20240102,165100,5451407500,67700,67700,67700,67700,0
20240102,165000,5451407500,67700,67700,67700,67700,0
20240102,164900,5451407500,67700,67700,67700,67700,0
20240102,164800,5451407500,67700,67700,67700,67700,0
20240102,164700,5451407500,67700,67700,67700,67700,0
20240102,164600,5451407500,67700,67700,67700,67700,0
20240102,164500,5451407500,67700,67700,67700,67700,0
20240102,164400,5451407500,67700,67700,67700,67700,0
20240102,164300,5451407500,67700,67700,67700,67700,0
20240102,164200,5451407500,67700,67700,67700,67700,0
20240102,164100,5451407500,67700,67700,67700,67700,0
20240102,164000,5451407500,67700,67700,67700,67700,0
20240102,163900,5451407500,67700,67700,67700,67700,0
20240102,163800,5451407500,67700,67700,67700,67700,0
20240102,163700,5451407500,67700,67700,67700,67700,0
20240102,163600,5451407500,67700,67700,67700,67700,0
20240102,163500,5451407500,67700,67700,67700,67700,0
20240102,163400,5451407500,67700,67700,67700,67700,0
20240102,163300,5451407500,67700,67700,67700,67700,0
20240102,163200,5451407500,67700,67700,67700,67700,0
20240102,163100,5451407500,67700,67700,67700,67700,0
20240102,163000,5451407500,67700,67700,67700,67700,1734
20240102,162900,5451407500,67700,67700,67700,67700,0
20240102,162800,5451407500,67700,67700,67700,67700,0
20240102,162700,5451407500,67700,67700,67700,67700,0
20240102,162600,5451407500,67700,67700,67700,67700,0
20240102,162500,5451407500,67700,67700,67700,67700,0
20240102,162400,5451407500,67700,67700,67700,67700,0
20240102,162300,5451407500,67700,67700,67700,67700,0
20240102,162200,5451407500,67700,67700,67700,67700,0
20240102,162100,5451407500,67700,67700,67700,67700,0
20240102,162000,5451407500,67700,67700,67700,67700,0
20240102,161900,5451407500,67700,67700,67700,67700,0
20240102,161800,5451407500,67700,67700,67700,67700,0
20240102,161700,5451407500,67700,67700,67700,67700,0
20240102,161600,5451407500,67700,67700,67700,67700,0
20240102,161500,5451407500,67700,67700,67700,67700,0
20240102,161400,5451407500,67700,67700,67700,67700,0
20240102,161300,5451407500,67700,67700,67700,67700,0
20240102,161200,5451407500,67700,67700,67700,67700,0
20240102,161100,5451407500,67700,67700,67700,67700,0
20240102,161000,5451407500,67700,67700,67700,67700,0
20240102,160900,5451407500,67700,67700,67700,67700,0
20240102,160800,5451407500,67700,67700,67700,67700,0
20240102,160700,5451407500,67700,67700,67700,67700,0
20240102,160600,5451407500,67700,67700,67700,67700,0
20240102,160500,5451407500,67700,67700,67700,67700,0
20240102,160400,5451407500,67700,67700,67700,67700,0
20240102,160300,5451407500,67700,67700,67700,67700,0
20240102,160200,5451407500,67700,67700,67700,67700,0
20240102,160100,5451407500,67700,67700,67700,67700,0
20240102,160000,5451407500,67700,67700,67700,67700,1734
20240102,155900,5451407500,67700,67700,67700,67700,0
20240102,155800,5451407500,67700,67700,67700,67700,0
20240102,155700,5451407500,67700,67700,67700,67700,0
20240102,155600,5451407500,67700,67700,67700,67700,0
20240102,155500,5451407500,67700,67700,67700,67700,0
20240102,155400,5451407500,67700,67700,67700,67700,0
20240102,155300,5451407500,67700,67700,67700,67700,0
20240102,155200,5451407500,67700,67700,67700,67700,0
20240102,155100,5451407500,67700,67700,67700,67700,0
20240102,155000,5451407500,67700,67700,67700,67700,0
20240102,154900,5451407500,67700,67700,67700,67700,0
20240102,154800,5451407500,67700,67700,67700,67700,0
20240102,154700,5451407500,67700,67700,67700,67700,0
20240102,154600,5451407500,67700,67700,67700,67700,0
20240102,154500,5451407500,67700,67700,67700,67700,0
20240102,154400,5451407500,67700,67700,67700,67700,0
20240102,154300,5451407500,67700,67700,67700,67700,0
20240102,154200,5451407500,67700,67700,67700,67700,0
20240102,154100,5451407500,67700,67700,67700,67700,0
20240102,154000,5451407500,67700,67700,67700,67700,0
20240102,153900,5451407500,67700,67700,67700,67700,0
20240102,153800,5451407500,67700,67700,67700,67700,0
20240102,153700,5451407500,67700,67700,67700,67700,0
20240102,153600,5451407500,67700,67700,67700,67700,0
20240102,153500,5451407500,67700,67700,67700,67700,0
20240102,153400,5451407500,67700,67700,67700,67700,0
20240102,153300,5451407500,67700,67700,67700,67700,0
20240102,153200,5451407500,67700,67700,67700,67700,0
20240102,153100,5451407500,67700,67700,67700,67700,0
20240102,153000,5451407500,67700,67700,67700,67700,3468
20240102,152900,5334015700,68000,68000,68000,68000,0
20240102,152800,5334015700,68000,68000,68000,68000,0
20240102,152700,5334015700,68000,68000,68000,68000,0
20240102,152600,5334015700,68000,68000,68000,68000,0
20240102,152500,5334015700,68000,68000,68000,68000,0
20240102,152400,5334015700,68000,68000,68000,68000,0
20240102,152300,5334015700,68000,68000,68000,68000,0
20240102,152200,5334015700,68000,68000,68000,68000,0
20240102,152100,5334015700,68000,68000,68000,68000,0
20240102,152000,5334015700,68000,68000,68000,68000,0
20240102,151900,5334015700,68000,68000,68100,68000,141
20240102,151800,5324426900,67900,67900,68000,67900,87
20240102,151700,5318517000,68000,67800,68000,67800,19
20240102,151600,5317227000,67800,67700,67800,67700,160
20240102,151500,5306380000,67800,67900,67900,67800,358
20240102,151400,5282095800,67900,67900,67900,67900,59
20240102,151300,5278089700,67800,67900,67900,67800,54
20240102,151200,5274423400,67900,67900,67900,67900,35
20240102,151100,5272046900,67900,67900,67900,67900,64
20240102,151000,5267701300,67900,67800,67900,67800,13
20240102,150900,5266818700,67800,67800,67800,67800,76
20240102,150800,5261665900,67800,67800,67800,67800,27
20240102,150700,5259835300,67800,67900,67900,67800,143
20240102,150600,5250131600,67900,67900,67900,67900,78
20240102,150500,5244835400,67900,67800,67900,67700,94
20240102,150400,5238458200,67700,67700,67700,67700,79
20240102,150300,5233109900,67700,67600,67700,67600,59
20240102,150200,5229120000,67700,67700,67700,67700,0
20240102,150100,5229120000,67700,67800,67800,67700,363
20240102,150000,5204544500,67700,67600,67700,67600,119
20240102,145900,5196490300,67700,67600,67700,67600,20
20240102,145800,5195138100,67600,67700,67700,67600,73
20240102,145700,5190200000,67600,67700,67700,67600,63
20240102,145600,5185937100,67700,67600,67800,67500,68
20240102,145500,5181335100,67500,67600,67600,67500,82
20240102,145400,5175798200,67700,67500,67700,67500,34
20240102,145300,5173496700,67500,67500,67700,67500,82
20240102,145200,5167956800,67600,67500,67600,67500,38
20240102,145100,5165391500,67400,67500,67500,67400,75
20240102,145000,5160333300,67500,67500,67500,67500,76
20240102,144900,5155203300,67600,67500,67600,67400,171
20240102,144800,5143671200,67800,67800,67800,67800,1
20240102,144700,5143603400,67800,67400,67800,67400,27
20240102,144600,5141783100,67300,67200,67300,67200,638
20240102,144500,5098897700,67200,67500,67500,67200,802
20240102,144400,5044870600,67500,67500,67600,67500,118
20240102,144300,5036895600,67500,67600,67600,67500,32
20240102,144200,5034734700,67500,67600,67600,67500,57
20240102,144100,5030883400,67600,67700,67700,67600,20
20240102,144000,5029531300,67600,67600,67600,67600,20
20240102,143900,5028179300,67600,67700,67700,67600,16
20240102,143800,5027096700,67600,67500,67600,67500,35
20240102,143700,5024733100,67500,67400,67500,67400,118
20240102,143600,5016770400,67500,67500,67500,67500,56
20240102,143500,5012990400,67600,67600,67600,67600,11
20240102,143400,5012246800,67600,67500,67600,67500,192
20240102,143300,4999286600,67700,67700,67700,67700,1
20240102,143200,4999218900,67800,67800,67800,67700,273
20240102,143100,4980711900,67800,67500,67800,67500,346
20240102,143000,4957327800,67600,67600,67600,67500,367
20240102,142900,4932518700,67700,67700,67700,67700,63
20240102,142800,4928253600,67700,67800,67800,67600,184
20240102,142700,4915798900,67700,67600,67700,67600,71
20240102,142600,4910994900,67700,67700,67700,67600,201
20240102,142500,4897392200,67800,67900,67900,67800,192
20240102,142400,4884362100,68000,68100,68100,68000,24
20240102,142300,4882729800,68200,68100,68300,67900,107
20240102,142200,4875442200,68400,68300,68500,68000,258
20240102,142100,4857778700,68400,68000,68400,67800,486
20240102,142000,4824730800,68000,67900,68000,67800,323
20240102,141900,4802777100,67800,67800,67900,67800,32
20240102,141800,4800606300,67800,67800,67800,67800,61
20240102,141700,4796470500,67900,68100,68100,67800,185
20240102,141600,4783909400,68500,67700,68500,67700,530
20240102,141500,4747842800,67700,67700,67700,67700,33
20240102,141400,4745608700,67700,67700,67700,67700,10
20240102,141300,4744931700,67700,67700,67700,67700,6
20240102,141200,4744525500,67600,67700,67700,67600,24
20240102,141100,4742902900,67600,67600,67600,67600,65
20240102,141000,4738508900,67600,67600,67600,67600,31
20240102,140900,4736413300,67600,67600,67600,67600,29
20240102,140800,4734452900,67600,67600,67600,67600,22
20240102,140700,4732965700,67600,67600,67600,67600,32
20240102,140600,4730802500,67600,67600,67700,67600,81
20240102,140500,4725326800,67600,67700,67700,67600,30
20240102,140400,4723297900,67600,67600,67600,67600,55
20240102,140300,4719579900,67600,67600,67600,67600,21
20240102,140200,4718160300,67500,67500,67500,67500,0
20240102,140100,4718160300,67500,67500,67500,67500,0
20240102,140000,4718160300,67500,67600,67600,67500,100
20240102,135900,4711405900,67500,67900,67900,67500,468
20240102,135800,4679804300,67600,67600,67600,67600,10
20240102,135700,4679128300,67700,67700,67700,67700,30
20240102,135600,4677097300,67700,67800,67800,67700,600
20240102,135500,4636468200,67800,68100,68100,67800,75
20240102,135400,4631375000,68100,67900,68300,67900,539
20240102,135300,4594606200,67900,67700,67900,67600,33
20240102,135200,4592370100,67700,67800,67800,67700,78
20240102,135100,4587088400,67800,67800,67800,67800,0
20240102,135000,4587088400,67800,67800,67800,67800,18
20240102,134900,4585868000,67800,67900,67900,67800,53
20240102,134800,4582271600,67800,67800,67800,67800,23
20240102,134700,4580712200,67800,67800,67800,67800,6
20240102,134600,4580305400,67800,67600,67800,67600,4
20240102,134500,4580034800,67600,67600,67600,67600,1
20240102,134400,4579967200,68100,67600,68100,67500,150
20240102,134300,4569818200,67600,67600,67600,67600,26
20240102,134200,4568060600,67500,67500,67500,67500,52
20240102,134100,4564550600,67500,67500,67500,67400,318
20240102,134000,4543105600,67600,67600,67600,67600,0
20240102,133900,4543105600,67600,67500,67600,67500,50
20240102,133800,4539726600,67300,67400,67400,67300,395
20240102,133700,4513122900,67400,67500,67500,67400,22
20240102,133600,4511638000,67500,67500,67500,67500,177
20240102,133500,4499690500,67400,67400,67400,67400,104
20240102,133400,4492680900,67400,67500,67500,67400,225
20240102,133300,4477513400,67500,67400,67500,67400,16
20240102,133200,4476434900,67200,67200,67200,67200,0
20240102,133100,4476434900,67200,67200,67200,67200,30
20240102,133000,4474418900,67200,67300,67300,67200,1076
20240102,132900,4402024100,67600,67300,67600,67300,53
20240102,132800,4398449900,67300,67300,67300,67300,342
20240102,132700,4375433300,67400,67400,67400,67400,33
20240102,132600,4373209100,67300,67600,67600,67300,388
20240102,132500,4347056000,67600,67600,67600,67600,27
20240102,132400,4345230800,67600,67600,67600,67600,27
20240102,132300,4343405600,67700,67600,67700,67600,92
20240102,132200,4337178100,67600,67600,67600,67600,2
20240102,132100,4337042900,67600,67600,67600,67600,64
20240102,132000,4332716500,67700,67600,67700,67600,17
20240102,131900,4331566800,67600,67600,67700,67600,75
20240102,131800,4326495800,67600,67700,67800,67600,63
20240102,131700,4322232800,67700,67700,67700,67700,13
20240102,131600,4321352700,67700,67800,67800,67700,350
20240102,131500,4297652700,67800,67800,67800,67800,63
20240102,131400,4293381300,67800,67800,67800,67800,416
20240102,131300,4265176500,67800,67700,67800,67700,151
20240102,131200,4254938800,67700,67600,67700,67600,33
20240102,131100,4252705200,67700,67600,67700,67600,93
20240102,131000,4246416500,67600,67600,67600,67600,130
20240102,130900,4237628500,67600,67600,67600,67600,4
20240102,130800,4237358100,67700,67800,67800,67700,116
20240102,130700,4229502200,67800,67900,67900,67800,164
20240102,130600,4218382800,67900,68100,68100,67900,55
20240102,130500,4214638500,68100,68000,68100,67900,362
20240102,130400,4190024900,68000,67800,68000,67800,303
20240102,130300,4169441400,67800,67900,67900,67800,270
20240102,130200,4151110300,67900,67800,68000,67700,346
20240102,130100,4127620600,67700,67700,67700,67700,0
20240102,130000,4127620600,67700,67700,67700,67700,11
20240102,125900,4126875900,67700,67600,67700,67600,13
20240102,125800,4125997000,67700,67700,67700,67700,159
20240102,125700,4115232700,67700,67700,67700,67700,14
20240102,125600,4114284900,67700,67500,67800,67500,230
20240102,125500,4098701000,67600,67500,67600,67500,64
20240102,125400,4094375600,67500,67500,67500,67500,24
20240102,125300,4092755600,67600,67200,67600,67200,24
20240102,125200,4091141000,67300,67300,67300,67300,50
20240102,125100,4087776000,67600,67500,67600,67500,45
20240102,125000,4084736200,67300,67600,67600,67300,36
20240102,124900,4082312800,67600,67500,67600,67500,273
20240102,124800,4063859300,67200,67300,67300,67200,37
20240102,124700,4061372400,67500,67200,67500,67200,377
20240102,124600,4035961400,67200,67200,67200,67200,33
20240102,124500,4033743800,67100,67100,67100,67100,12
20240102,124400,4032938600,67100,67100,67100,67100,12
20240102,124300,4032133400,67100,67100,67100,67100,11
20240102,124200,4031395300,67100,67100,67100,67100,3
20240102,124100,4031194000,67100,67100,67100,67000,234
20240102,124000,4015493700,67000,67000,67000,67000,0
20240102,123900,4015493700,67000,67100,67100,67000,15
20240102,123800,4014488300,67100,67000,67100,67000,184
20240102,123700,4002149500,67000,67100,67100,67000,142
20240102,123600,3992628400,67100,67100,67100,67100,7
20240102,123500,3992158700,67200,67000,67200,67000,85
20240102,123400,3986463500,67000,66900,67000,66900,46
20240102,123300,3983382600,66900,66900,67000,66900,659
20240102,123200,3939294100,66900,67000,67000,66900,347
20240102,123100,3916049700,67000,67100,67100,67000,34
20240102,123000,3913768900,67100,67100,67100,67100,41
20240102,122900,3911017800,67200,67200,67200,67200,5
20240102,122800,3910681800,67200,67200,67200,67200,10
20240102,122700,3910009800,67200,67200,67200,67200,30
20240102,122600,3907993800,67200,67200,67200,67200,292
20240102,122500,3888371400,67200,67200,67200,67200,8
20240102,122400,3887833800,67200,67200,67300,67200,114
20240102,122300,3880170200,67100,67200,67200,67100,119
20240102,122200,3872184200,67200,67200,67200,67200,11
20240102,122100,3871445000,67200,67200,67200,67200,200
20240102,122000,3858005000,67100,67200,67300,67100,78
20240102,121900,3852764900,67200,67200,67200,67200,62
20240102,121800,3848598500,67300,67300,67300,67300,9
20240102,121700,3847992800,67300,67300,67300,67300,9
20240102,121600,3847387100,67300,67400,67400,67300,11
20240102,121500,3846646700,67300,67300,67300,67300,80
20240102,121400,3841262700,67300,67400,67400,67300,24
20240102,121300,3839647100,67300,67300,67300,67300,9
20240102,121200,3839041400,67200,67100,67300,67100,82
20240102,121100,3833538000,67100,67300,67300,67100,61
20240102,121000,3829437400,67400,67400,67400,67400,30
20240102,120900,3827415400,67400,67300,67400,67300,30
20240102,120800,3825395300,67300,67400,67400,67300,361
20240102,120700,3801098800,67300,67300,67300,67300,9
20240102,120600,3800493100,67500,67300,67500,67300,52
20240102,120500,3796984900,67500,67500,67600,67500,225
20240102,120400,3781794900,67300,67300,67300,67300,12
20240102,120300,3780987300,67300,67100,67300,67100,9
20240102,120200,3780383200,67100,67100,67100,67100,3
20240102,120100,3780181900,67100,67200,67600,67100,235
20240102,120000,3764328400,67200,67100,67200,67000,51
20240102,115900,3760907700,67100,67100,67100,67100,70
20240102,115800,3756210700,67100,67200,67200,67100,69
20240102,115700,3751580200,67100,67100,67100,67100,81
20240102,115600,3746145100,67200,67200,67200,67200,4
20240102,115500,3745876300,67200,67600,67600,67200,291
20240102,115400,3726246300,67600,67300,67600,67300,411
20240102,115300,3698510600,67300,67000,67400,67000,170
20240102,115200,3687081000,67000,67100,67200,67000,55
20240102,115100,3683391400,67000,67000,67000,67000,93
20240102,115000,3677160400,67000,67000,67100,67000,82
20240102,114900,3671662100,67000,66700,67100,66700,78
20240102,114800,3666438100,66900,66700,66900,66700,52
20240102,114700,3662965200,66700,67000,67000,66700,36
20240102,114600,3660562700,67000,66700,67000,66700,290
20240102,114500,3641211300,66700,66800,66800,66700,155
20240102,114400,3630863700,66800,66800,66800,66800,65
20240102,114300,3626521700,66800,66900,66900,66800,43
20240102,114200,3623648800,66900,66700,67100,66700,154
20240102,114100,3613358300,66800,66900,66900,66800,43
20240102,114000,3610484700,66900,67000,67000,66900,42
20240102,113900,3607674800,66900,67100,67100,66900,624
20240102,113800,3565870800,67100,67100,67200,67100,70
20240102,113700,3561171700,67100,67100,67100,67000,62
20240102,113600,3557014300,67100,67100,67100,67100,85
20240102,113500,3551310800,67100,67100,67100,67100,79
20240102,113400,3546009900,67100,67100,67100,67000,40
20240102,113300,3543326000,67100,67100,67100,67100,108
20240102,113200,3536079200,67100,67100,67100,67000,88
20240102,113100,3530176300,67100,67000,67100,67000,113
20240102,113000,3522600900,67100,67000,67100,67000,113
20240102,112900,3515027900,67000,67100,67200,67000,177
20240102,112800,3503153300,67100,67100,67200,67000,22
20240102,112700,3501677900,67000,67000,67100,67000,242
20240102,112600,3485443000,67100,67100,67100,67000,48
20240102,112500,3482226500,67100,67300,67300,67000,71
20240102,112400,3477454100,67300,67000,67300,67000,653
20240102,112300,3433558800,67000,66700,67000,66700,292
20240102,112200,3414025700,66700,66800,66800,66700,2414
20240102,112100,3252780600,66800,66800,66800,66700,44
20240102,112000,3249844200,66700,66700,66800,66700,82
20240102,111900,3244372300,66800,66700,66800,66700,260
20240102,111800,3227009900,66600,66700,66700,66600,60
20240102,111700,3223010700,66700,66700,66700,66600,76
20240102,111600,3217942400,66700,66700,66800,66700,77
20240102,111500,3212806300,66700,66700,66700,66700,88
20240102,111400,3206936700,66700,66700,66700,66700,103
20240102,111300,3200066600,66700,66900,66900,66700,455
20240102,111200,3169667500,66900,66800,66900,66800,100
20240102,111100,3162987400,66800,66900,66900,66800,126
20240102,111000,3154562500,67000,66800,67000,66800,151
20240102,110900,3144464200,66800,66600,66800,66600,229
20240102,110800,3129202700,66700,66700,66700,66600,91
20240102,110700,3123133300,66800,66300,66800,66300,582
20240102,110600,3084372200,66300,66400,66400,66300,132
20240102,110500,3075620400,66300,66400,66400,66200,581
20240102,110400,3037132400,66400,66200,66400,66200,153
20240102,110300,3026989800,66200,66200,66200,66100,104
20240102,110200,3020112200,66300,66200,66400,66100,54
20240102,110100,3016534300,66000,65800,66500,65700,432
20240102,110000,2988052000,65700,65800,65900,65700,799
20240102,105900,2935500700,65900,65800,65900,65800,579
20240102,105800,2897356400,65900,66100,66100,65900,818
20240102,105700,2843408700,66100,66100,66100,65900,1044
20240102,105600,2774462500,66100,66200,66300,66100,424
20240102,105500,2746403000,66300,66300,66300,66200,321
20240102,105400,2725138600,66200,66100,66200,66100,368
20240102,105300,2700798500,66100,66200,66200,66100,310
20240102,105200,2680307200,66200,66200,66200,66100,326
20240102,105100,2658744200,66200,66200,66300,66200,321
20240102,105000,2637473800,66200,66400,66400,66000,1376
20240102,104900,2546452100,66300,66400,66400,66300,793
20240102,104800,2493831400,66400,66500,66500,66400,292
20240102,104700,2474414600,66300,66400,66500,66300,520
20240102,104600,2439886700,66500,66600,66600,66500,276
20240102,104500,2421531800,66500,66600,66800,66500,562
20240102,104400,2384124600,66500,66700,66800,66500,464
20240102,104300,2353196700,66700,66600,66800,66500,470
20240102,104200,2321881100,66600,66600,66800,66500,449
20240102,104100,2291955600,66600,66500,66900,66500,684
20240102,104000,2246394700,66700,66700,66900,66600,1000
20240102,103900,2179691600,66700,66800,66900,66700,458
20240102,103800,2149107000,66800,66800,66900,66700,727
20240102,103700,2100574000,66900,66900,66900,66800,212
20240102,103600,2086410100,66800,67000,67000,66800,455
20240102,103500,2055934800,67100,66800,67100,66700,711
20240102,103400,2008412500,66900,66900,67000,66800,306
20240102,103300,1987941900,66900,66800,66900,66800,701
20240102,103200,1941096900,66800,67000,67000,66800,611
20240102,103100,1900240600,67000,67100,67100,66900,411
20240102,103000,1872690600,67100,66800,67100,66800,149
20240102,102900,1862729600,66800,66700,67300,66600,303
20240102,102800,1842468800,66900,66500,66900,66400,800
20240102,102700,1789281700,66500,66900,66900,66500,1398
20240102,102600,1695968300,66900,67000,67300,66700,842
20240102,102500,1639672400,67000,67600,67600,67000,2679
20240102,102400,1459663100,67600,68000,68000,67500,570
20240102,102300,1421090300,68000,67800,68000,67800,281
20240102,102200,1402026800,67800,68000,68100,67700,675
20240102,102100,1356165600,68100,68100,68500,68000,431
20240102,102000,1326815700,68000,67600,68100,67500,400
20240102,101900,1299680900,67500,67300,67500,67200,640
20240102,101800,1256576800,67200,67700,67700,67100,1752
20240102,101700,1138512400,67800,67700,67800,67600,440
20240102,101600,1108727800,67700,68000,68000,67600,1232
20240102,101500,1025146900,68000,68200,68200,68000,589
20240102,101400,985032000,68200,68400,68400,68200,214
20240102,101300,970414800,68400,68100,68400,68100,243
20240102,101200,953832300,68000,68100,68200,68000,793
20240102,101100,899856500,68200,68100,68200,68000,293
20240102,101000,879894000,68100,68300,68500,68100,1105
20240102,100900,804522400,68300,68900,68900,68300,1192
20240102,100800,722902100,68900,68700,68900,68500,212
20240102,100700,708354500,68500,68900,69000,68500,1358
20240102,100600,614972700,69100,69900,69900,69000,679
20240102,100500,567920600,69900,69300,69900,69200,204
20240102,100400,553779000,69200,69300,70000,69000,879
20240102,100300,492718000,69300,68700,69500,68700,775
20240102,100200,439269600,68500,68400,68800,68400,827
20240102,100100,382690300,68400,69200,69200,68400,759
20240102,100000,330531900,69200,69600,70000,69200,4680
Reference in New Issue Copy Permalink