ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/199800/min/candle-20240108.csv

700 lines
36 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
20240108,203700,2169049800,67200,67200,67200,67200,603
20240108,203600,2169049800,67200,67200,67200,67200,0
20240108,203500,2169049800,67200,67200,67200,67200,0
20240108,203400,2169049800,67200,67200,67200,67200,0
20240108,203300,2169049800,67200,67200,67200,67200,0
20240108,203200,2169049800,67200,67200,67200,67200,0
20240108,203100,2169049800,67200,67200,67200,67200,0
20240108,203000,2169049800,67200,67200,67200,67200,0
20240108,202900,2169049800,67200,67200,67200,67200,0
20240108,202800,2169049800,67200,67200,67200,67200,0
20240108,202700,2169049800,67200,67200,67200,67200,0
20240108,202600,2169049800,67200,67200,67200,67200,0
20240108,202500,2169049800,67200,67200,67200,67200,0
20240108,202400,2169049800,67200,67200,67200,67200,0
20240108,202300,2169049800,67200,67200,67200,67200,0
20240108,202200,2169049800,67200,67200,67200,67200,0
20240108,202100,2169049800,67200,67200,67200,67200,0
20240108,202000,2169049800,67200,67200,67200,67200,0
20240108,201900,2169049800,67200,67200,67200,67200,0
20240108,201800,2169049800,67200,67200,67200,67200,0
20240108,201700,2169049800,67200,67200,67200,67200,0
20240108,201600,2169049800,67200,67200,67200,67200,0
20240108,201500,2169049800,67200,67200,67200,67200,0
20240108,201400,2169049800,67200,67200,67200,67200,0
20240108,201300,2169049800,67200,67200,67200,67200,0
20240108,201200,2169049800,67200,67200,67200,67200,0
20240108,201100,2169049800,67200,67200,67200,67200,0
20240108,201000,2169049800,67200,67200,67200,67200,0
20240108,200900,2169049800,67200,67200,67200,67200,0
20240108,200800,2169049800,67200,67200,67200,67200,0
20240108,200700,2169049800,67200,67200,67200,67200,603
20240108,200600,2169049800,67200,67200,67200,67200,0
20240108,200500,2169049800,67200,67200,67200,67200,0
20240108,200400,2169049800,67200,67200,67200,67200,0
20240108,200300,2169049800,67200,67200,67200,67200,0
20240108,200200,2169049800,67200,67200,67200,67200,0
20240108,200100,2169049800,67200,67200,67200,67200,0
20240108,200000,2169049800,67200,67200,67200,67200,0
20240108,195900,2169049800,67200,67200,67200,67200,0
20240108,195800,2169049800,67200,67200,67200,67200,0
20240108,195700,2169049800,67200,67200,67200,67200,0
20240108,195600,2169049800,67200,67200,67200,67200,0
20240108,195500,2169049800,67200,67200,67200,67200,0
20240108,195400,2169049800,67200,67200,67200,67200,0
20240108,195300,2169049800,67200,67200,67200,67200,0
20240108,195200,2169049800,67200,67200,67200,67200,0
20240108,195100,2169049800,67200,67200,67200,67200,0
20240108,195000,2169049800,67200,67200,67200,67200,0
20240108,194900,2169049800,67200,67200,67200,67200,0
20240108,194800,2169049800,67200,67200,67200,67200,0
20240108,194700,2169049800,67200,67200,67200,67200,0
20240108,194600,2169049800,67200,67200,67200,67200,0
20240108,194500,2169049800,67200,67200,67200,67200,0
20240108,194400,2169049800,67200,67200,67200,67200,0
20240108,194300,2169049800,67200,67200,67200,67200,0
20240108,194200,2169049800,67200,67200,67200,67200,0
20240108,194100,2169049800,67200,67200,67200,67200,0
20240108,194000,2169049800,67200,67200,67200,67200,0
20240108,193900,2169049800,67200,67200,67200,67200,0
20240108,193800,2169049800,67200,67200,67200,67200,0
20240108,193700,2169049800,67200,67200,67200,67200,603
20240108,193600,2169049800,67200,67200,67200,67200,0
20240108,193500,2169049800,67200,67200,67200,67200,0
20240108,193400,2169049800,67200,67200,67200,67200,0
20240108,193300,2169049800,67200,67200,67200,67200,0
20240108,193200,2169049800,67200,67200,67200,67200,0
20240108,193100,2169049800,67200,67200,67200,67200,0
20240108,193000,2169049800,67200,67200,67200,67200,0
20240108,192900,2169049800,67200,67200,67200,67200,0
20240108,192800,2169049800,67200,67200,67200,67200,0
20240108,192700,2169049800,67200,67200,67200,67200,0
20240108,192600,2169049800,67200,67200,67200,67200,0
20240108,192500,2169049800,67200,67200,67200,67200,0
20240108,192400,2169049800,67200,67200,67200,67200,0
20240108,192300,2169049800,67200,67200,67200,67200,0
20240108,192200,2169049800,67200,67200,67200,67200,0
20240108,192100,2169049800,67200,67200,67200,67200,0
20240108,192000,2169049800,67200,67200,67200,67200,0
20240108,191900,2169049800,67200,67200,67200,67200,0
20240108,191800,2169049800,67200,67200,67200,67200,0
20240108,191700,2169049800,67200,67200,67200,67200,0
20240108,191600,2169049800,67200,67200,67200,67200,0
20240108,191500,2169049800,67200,67200,67200,67200,0
20240108,191400,2169049800,67200,67200,67200,67200,0
20240108,191300,2169049800,67200,67200,67200,67200,0
20240108,191200,2169049800,67200,67200,67200,67200,0
20240108,191100,2169049800,67200,67200,67200,67200,0
20240108,191000,2169049800,67200,67200,67200,67200,0
20240108,190900,2169049800,67200,67200,67200,67200,0
20240108,190800,2169049800,67200,67200,67200,67200,0
20240108,190700,2169049800,67200,67200,67200,67200,603
20240108,190600,2169049800,67200,67200,67200,67200,0
20240108,190500,2169049800,67200,67200,67200,67200,0
20240108,190400,2169049800,67200,67200,67200,67200,0
20240108,190300,2169049800,67200,67200,67200,67200,0
20240108,190200,2169049800,67200,67200,67200,67200,0
20240108,190100,2169049800,67200,67200,67200,67200,0
20240108,190000,2169049800,67200,67200,67200,67200,0
20240108,185900,2169049800,67200,67200,67200,67200,0
20240108,185800,2169049800,67200,67200,67200,67200,0
20240108,185700,2169049800,67200,67200,67200,67200,0
20240108,185600,2169049800,67200,67200,67200,67200,0
20240108,185500,2169049800,67200,67200,67200,67200,0
20240108,185400,2169049800,67200,67200,67200,67200,0
20240108,185300,2169049800,67200,67200,67200,67200,0
20240108,185200,2169049800,67200,67200,67200,67200,0
20240108,185100,2169049800,67200,67200,67200,67200,0
20240108,185000,2169049800,67200,67200,67200,67200,0
20240108,184900,2169049800,67200,67200,67200,67200,0
20240108,184800,2169049800,67200,67200,67200,67200,0
20240108,184700,2169049800,67200,67200,67200,67200,0
20240108,184600,2169049800,67200,67200,67200,67200,0
20240108,184500,2169049800,67200,67200,67200,67200,0
20240108,184400,2169049800,67200,67200,67200,67200,0
20240108,184300,2169049800,67200,67200,67200,67200,0
20240108,184200,2169049800,67200,67200,67200,67200,0
20240108,184100,2169049800,67200,67200,67200,67200,0
20240108,184000,2169049800,67200,67200,67200,67200,0
20240108,183900,2169049800,67200,67200,67200,67200,0
20240108,183800,2169049800,67200,67200,67200,67200,0
20240108,183700,2169049800,67200,67200,67200,67200,603
20240108,183600,2169049800,67200,67200,67200,67200,0
20240108,183500,2169049800,67200,67200,67200,67200,0
20240108,183400,2169049800,67200,67200,67200,67200,0
20240108,183300,2169049800,67200,67200,67200,67200,0
20240108,183200,2169049800,67200,67200,67200,67200,0
20240108,183100,2169049800,67200,67200,67200,67200,0
20240108,183000,2169049800,67200,67200,67200,67200,0
20240108,182900,2169049800,67200,67200,67200,67200,0
20240108,182800,2169049800,67200,67200,67200,67200,0
20240108,182700,2169049800,67200,67200,67200,67200,0
20240108,182600,2169049800,67200,67200,67200,67200,0
20240108,182500,2169049800,67200,67200,67200,67200,0
20240108,182400,2169049800,67200,67200,67200,67200,0
20240108,182300,2169049800,67200,67200,67200,67200,0
20240108,182200,2169049800,67200,67200,67200,67200,0
20240108,182100,2169049800,67200,67200,67200,67200,0
20240108,182000,2169049800,67200,67200,67200,67200,0
20240108,181900,2169049800,67200,67200,67200,67200,0
20240108,181800,2169049800,67200,67200,67200,67200,0
20240108,181700,2169049800,67200,67200,67200,67200,0
20240108,181600,2169049800,67200,67200,67200,67200,0
20240108,181500,2169049800,67200,67200,67200,67200,0
20240108,181400,2169049800,67200,67200,67200,67200,0
20240108,181300,2169049800,67200,67200,67200,67200,0
20240108,181200,2169049800,67200,67200,67200,67200,0
20240108,181100,2169049800,67200,67200,67200,67200,0
20240108,181000,2169049800,67200,67200,67200,67200,0
20240108,180900,2169049800,67200,67200,67200,67200,0
20240108,180800,2169049800,67200,67200,67200,67200,0
20240108,180700,2169049800,67200,67200,67200,67200,603
20240108,180600,2169049800,67200,67200,67200,67200,0
20240108,180500,2169049800,67200,67200,67200,67200,0
20240108,180400,2169049800,67200,67200,67200,67200,0
20240108,180300,2169049800,67200,67200,67200,67200,0
20240108,180200,2169049800,67200,67200,67200,67200,0
20240108,180100,2169049800,67200,67200,67200,67200,0
20240108,180000,2169049800,67200,67200,67200,67200,0
20240108,175900,2169049800,67200,67200,67200,67200,0
20240108,175800,2169049800,67200,67200,67200,67200,0
20240108,175700,2169049800,67200,67200,67200,67200,0
20240108,175600,2169049800,67200,67200,67200,67200,0
20240108,175500,2169049800,67200,67200,67200,67200,0
20240108,175400,2169049800,67200,67200,67200,67200,0
20240108,175300,2169049800,67200,67200,67200,67200,0
20240108,175200,2169049800,67200,67200,67200,67200,0
20240108,175100,2169049800,67200,67200,67200,67200,0
20240108,175000,2169049800,67200,67200,67200,67200,0
20240108,174900,2169049800,67200,67200,67200,67200,0
20240108,174800,2169049800,67200,67200,67200,67200,0
20240108,174700,2169049800,67200,67200,67200,67200,0
20240108,174600,2169049800,67200,67200,67200,67200,0
20240108,174500,2169049800,67200,67200,67200,67200,0
20240108,174400,2169049800,67200,67200,67200,67200,0
20240108,174300,2169049800,67200,67200,67200,67200,0
20240108,174200,2169049800,67200,67200,67200,67200,0
20240108,174100,2169049800,67200,67200,67200,67200,0
20240108,174000,2169049800,67200,67200,67200,67200,0
20240108,173900,2169049800,67200,67200,67200,67200,0
20240108,173800,2169049800,67200,67200,67200,67200,0
20240108,173700,2169049800,67200,67200,67200,67200,603
20240108,173600,2169049800,67200,67200,67200,67200,0
20240108,173500,2169049800,67200,67200,67200,67200,0
20240108,173400,2169049800,67200,67200,67200,67200,0
20240108,173300,2169049800,67200,67200,67200,67200,0
20240108,173200,2169049800,67200,67200,67200,67200,0
20240108,173100,2169049800,67200,67200,67200,67200,0
20240108,173000,2169049800,67200,67200,67200,67200,0
20240108,172900,2169049800,67200,67200,67200,67200,0
20240108,172800,2169049800,67200,67200,67200,67200,0
20240108,172700,2169049800,67200,67200,67200,67200,0
20240108,172600,2169049800,67200,67200,67200,67200,0
20240108,172500,2169049800,67200,67200,67200,67200,0
20240108,172400,2169049800,67200,67200,67200,67200,0
20240108,172300,2169049800,67200,67200,67200,67200,0
20240108,172200,2169049800,67200,67200,67200,67200,0
20240108,172100,2169049800,67200,67200,67200,67200,0
20240108,172000,2169049800,67200,67200,67200,67200,0
20240108,171900,2169049800,67200,67200,67200,67200,0
20240108,171800,2169049800,67200,67200,67200,67200,0
20240108,171700,2169049800,67200,67200,67200,67200,0
20240108,171600,2169049800,67200,67200,67200,67200,0
20240108,171500,2169049800,67200,67200,67200,67200,0
20240108,171400,2169049800,67200,67200,67200,67200,0
20240108,171300,2169049800,67200,67200,67200,67200,0
20240108,171200,2169049800,67200,67200,67200,67200,0
20240108,171100,2169049800,67200,67200,67200,67200,0
20240108,171000,2169049800,67200,67200,67200,67200,0
20240108,170900,2169049800,67200,67200,67200,67200,0
20240108,170800,2169049800,67200,67200,67200,67200,0
20240108,170700,2169049800,67200,67200,67200,67200,603
20240108,170600,2169049800,67200,67200,67200,67200,0
20240108,170500,2169049800,67200,67200,67200,67200,0
20240108,170400,2169049800,67200,67200,67200,67200,0
20240108,170300,2169049800,67200,67200,67200,67200,0
20240108,170200,2169049800,67200,67200,67200,67200,0
20240108,170100,2169049800,67200,67200,67200,67200,0
20240108,170000,2169049800,67200,67200,67200,67200,0
20240108,165900,2169049800,67200,67200,67200,67200,0
20240108,165800,2169049800,67200,67200,67200,67200,0
20240108,165700,2169049800,67200,67200,67200,67200,0
20240108,165600,2169049800,67200,67200,67200,67200,0
20240108,165500,2169049800,67200,67200,67200,67200,0
20240108,165400,2169049800,67200,67200,67200,67200,0
20240108,165300,2169049800,67200,67200,67200,67200,0
20240108,165200,2169049800,67200,67200,67200,67200,0
20240108,165100,2169049800,67200,67200,67200,67200,0
20240108,165000,2169049800,67200,67200,67200,67200,0
20240108,164900,2169049800,67200,67200,67200,67200,0
20240108,164800,2169049800,67200,67200,67200,67200,0
20240108,164700,2169049800,67200,67200,67200,67200,0
20240108,164600,2169049800,67200,67200,67200,67200,0
20240108,164500,2169049800,67200,67200,67200,67200,0
20240108,164400,2169049800,67200,67200,67200,67200,0
20240108,164300,2169049800,67200,67200,67200,67200,0
20240108,164200,2169049800,67200,67200,67200,67200,0
20240108,164100,2169049800,67200,67200,67200,67200,0
20240108,164000,2169049800,67200,67200,67200,67200,0
20240108,163900,2169049800,67200,67200,67200,67200,0
20240108,163800,2169049800,67200,67200,67200,67200,0
20240108,163700,2169049800,67200,67200,67200,67200,603
20240108,163600,2169049800,67200,67200,67200,67200,0
20240108,163500,2169049800,67200,67200,67200,67200,0
20240108,163400,2169049800,67200,67200,67200,67200,0
20240108,163300,2169049800,67200,67200,67200,67200,0
20240108,163200,2169049800,67200,67200,67200,67200,0
20240108,163100,2169049800,67200,67200,67200,67200,0
20240108,163000,2169049800,67200,67200,67200,67200,0
20240108,162900,2169049800,67200,67200,67200,67200,0
20240108,162800,2169049800,67200,67200,67200,67200,0
20240108,162700,2169049800,67200,67200,67200,67200,0
20240108,162600,2169049800,67200,67200,67200,67200,0
20240108,162500,2169049800,67200,67200,67200,67200,0
20240108,162400,2169049800,67200,67200,67200,67200,0
20240108,162300,2169049800,67200,67200,67200,67200,0
20240108,162200,2169049800,67200,67200,67200,67200,0
20240108,162100,2169049800,67200,67200,67200,67200,0
20240108,162000,2169049800,67200,67200,67200,67200,0
20240108,161900,2169049800,67200,67200,67200,67200,0
20240108,161800,2169049800,67200,67200,67200,67200,0
20240108,161700,2169049800,67200,67200,67200,67200,0
20240108,161600,2169049800,67200,67200,67200,67200,0
20240108,161500,2169049800,67200,67200,67200,67200,0
20240108,161400,2169049800,67200,67200,67200,67200,0
20240108,161300,2169049800,67200,67200,67200,67200,0
20240108,161200,2169049800,67200,67200,67200,67200,0
20240108,161100,2169049800,67200,67200,67200,67200,0
20240108,161000,2169049800,67200,67200,67200,67200,0
20240108,160900,2169049800,67200,67200,67200,67200,0
20240108,160800,2169049800,67200,67200,67200,67200,0
20240108,160700,2169049800,67200,67200,67200,67200,603
20240108,160600,2169049800,67200,67200,67200,67200,0
20240108,160500,2169049800,67200,67200,67200,67200,0
20240108,160400,2169049800,67200,67200,67200,67200,0
20240108,160300,2169049800,67200,67200,67200,67200,0
20240108,160200,2169049800,67200,67200,67200,67200,0
20240108,160100,2169049800,67200,67200,67200,67200,0
20240108,160000,2169049800,67200,67200,67200,67200,0
20240108,155900,2169049800,67200,67200,67200,67200,0
20240108,155800,2169049800,67200,67200,67200,67200,0
20240108,155700,2169049800,67200,67200,67200,67200,0
20240108,155600,2169049800,67200,67200,67200,67200,0
20240108,155500,2169049800,67200,67200,67200,67200,0
20240108,155400,2169049800,67200,67200,67200,67200,0
20240108,155300,2169049800,67200,67200,67200,67200,0
20240108,155200,2169049800,67200,67200,67200,67200,0
20240108,155100,2169049800,67200,67200,67200,67200,0
20240108,155000,2169049800,67200,67200,67200,67200,0
20240108,154900,2169049800,67200,67200,67200,67200,0
20240108,154800,2169049800,67200,67200,67200,67200,0
20240108,154700,2169049800,67200,67200,67200,67200,0
20240108,154600,2169049800,67200,67200,67200,67200,0
20240108,154500,2169049800,67200,67200,67200,67200,0
20240108,154400,2169049800,67200,67200,67200,67200,0
20240108,154300,2169049800,67200,67200,67200,67200,0
20240108,154200,2169049800,67200,67200,67200,67200,0
20240108,154100,2169049800,67200,67200,67200,67200,0
20240108,154000,2169049800,67200,67200,67200,67200,0
20240108,153900,2169049800,67200,67200,67200,67200,0
20240108,153800,2169049800,67200,67200,67200,67200,0
20240108,153700,2169049800,67200,67200,67200,67200,603
20240108,153600,2169049800,67200,67200,67200,67200,0
20240108,153500,2169049800,67200,67200,67200,67200,0
20240108,153400,2169049800,67200,67200,67200,67200,0
20240108,153300,2169049800,67200,67200,67200,67200,0
20240108,153200,2169049800,67200,67200,67200,67200,0
20240108,153100,2169049800,67200,67200,67200,67200,0
20240108,153000,2169049800,67200,67200,67200,67200,603
20240108,152900,2128528200,67100,67100,67100,67100,0
20240108,152800,2128528200,67100,67100,67100,67100,0
20240108,152700,2128528200,67100,67100,67100,67100,0
20240108,152600,2128528200,67100,67100,67100,67100,0
20240108,152500,2128528200,67100,67100,67100,67100,0
20240108,152400,2128528200,67100,67100,67100,67100,0
20240108,152300,2128528200,67100,67100,67100,67100,0
20240108,152200,2128528200,67100,67100,67100,67100,0
20240108,152100,2128528200,67100,67100,67100,67100,0
20240108,152000,2128528200,67100,67100,67100,67100,0
20240108,151900,2128528200,67100,67100,67100,67100,1
20240108,151800,2128461100,67100,67100,67100,67100,16
20240108,151700,2127387500,67100,67100,67100,67100,79
20240108,151600,2122086600,67100,67100,67100,67100,39
20240108,151500,2119469700,67200,67100,67200,67100,9
20240108,151400,2118865600,67200,67200,67200,67200,172
20240108,151300,2107307200,67200,67300,67300,67200,51
20240108,151200,2103879900,67200,67200,67200,67200,79
20240108,151100,2098571100,67200,67100,67200,67100,8
20240108,151000,2098034200,67200,67100,67200,67100,58
20240108,150900,2094136800,67200,67200,67200,67200,316
20240108,150800,2072901600,67100,67100,67100,67100,17
20240108,150700,2071760900,67100,67200,67200,67100,14
20240108,150600,2070821100,67200,67000,67200,67000,2
20240108,150500,2070686900,67200,67100,67200,67100,25
20240108,150400,2069009300,67100,67100,67100,67100,91
20240108,150300,2062903200,67100,67200,67200,67100,272
20240108,150200,2044625200,67200,67200,67200,67200,4
20240108,150100,2044356400,67200,67200,67200,67200,22
20240108,150000,2042878000,67100,67200,67300,67100,147
20240108,145900,2032999400,67100,67200,67200,67100,62
20240108,145800,2028839100,67100,67100,67200,67100,301
20240108,145700,2008640600,67100,67200,67200,67100,25
20240108,145600,2006961900,67200,67200,67200,67200,25
20240108,145500,2005281900,67200,67200,67200,67200,15
20240108,145400,2004273900,67200,67100,67200,67100,212
20240108,145300,1990048100,67100,67000,67100,67000,31
20240108,145200,1987969300,67100,67100,67100,67100,21
20240108,145100,1986560200,67100,67000,67100,67000,103
20240108,145000,1979657000,67100,67100,67100,67000,28
20240108,144900,1977778600,67100,67200,67200,67100,6
20240108,144800,1977375800,67200,67200,67200,67200,0
20240108,144700,1977375800,67200,67200,67200,67200,0
20240108,144600,1977375800,67200,67200,67200,67200,0
20240108,144500,1977375800,67200,67200,67200,67200,14
20240108,144400,1976435000,67100,67100,67100,67100,111
20240108,144300,1968986900,67100,67100,67100,67100,14
20240108,144200,1968047500,67000,67000,67000,67000,165
20240108,144100,1956992500,67100,67100,67100,67100,10
20240108,144000,1956321500,67100,67000,67100,67000,27
20240108,143900,1954512000,67100,67000,67100,67000,43
20240108,143800,1951630900,67000,67200,67200,67000,244
20240108,143700,1935258500,67200,67200,67200,67200,30
20240108,143600,1933242500,67100,67100,67100,67100,0
20240108,143500,1933242500,67100,67100,67100,67100,0
20240108,143400,1933242500,67100,67100,67100,67100,42
20240108,143300,1930424300,67200,67200,67200,67200,8
20240108,143200,1929886700,67200,67200,67200,67200,189
20240108,143100,1917185900,67300,67300,67300,67300,0
20240108,143000,1917185900,67300,67400,67400,67300,13
20240108,142900,1916310000,67400,67400,67400,67400,1
20240108,142800,1916242600,67200,67200,67200,67200,64
20240108,142700,1911941800,67200,67200,67200,67200,40
20240108,142600,1909253800,67500,67500,67500,67500,0
20240108,142500,1909253800,67500,67500,67500,67500,21
20240108,142400,1907836300,67300,67500,67500,67300,19
20240108,142300,1906557200,67500,67500,67500,67500,0
20240108,142200,1906557200,67500,67500,67500,67500,3
20240108,142100,1906354700,67300,67300,67300,67300,0
20240108,142000,1906354700,67300,67300,67300,67300,0
20240108,141900,1906354700,67300,67300,67300,67300,1
20240108,141800,1906287400,67300,67200,67300,67200,143
20240108,141700,1896675100,67200,67200,67200,67200,0
20240108,141600,1896675100,67200,67200,67200,67200,41
20240108,141500,1893919900,67200,67300,67300,67200,19
20240108,141400,1892642800,67300,67300,67300,67300,0
20240108,141300,1892642800,67300,67300,67300,67300,30
20240108,141200,1890623800,67300,67300,67300,67300,87
20240108,141100,1884768700,67200,67200,67200,67200,0
20240108,141000,1884768700,67200,67200,67200,67200,5
20240108,140900,1884432700,67300,67100,67300,67100,39
20240108,140800,1881811600,67100,67100,67100,67100,1
20240108,140700,1881744500,67100,67100,67100,67100,0
20240108,140600,1881744500,67100,67100,67100,67100,0
20240108,140500,1881744500,67100,67100,67100,67100,97
20240108,140400,1875235800,67100,67000,67100,67000,17
20240108,140300,1874096600,67000,67000,67000,67000,0
20240108,140200,1874096600,67000,67000,67000,67000,0
20240108,140100,1874096600,67000,67100,67100,67000,7
20240108,140000,1873627100,67100,67200,67200,67100,6
20240108,135900,1873224400,67200,67200,67200,67200,0
20240108,135800,1873224400,67200,67200,67200,67200,1
20240108,135700,1873157200,67200,67200,67200,67200,157
20240108,135600,1862606800,67200,67200,67200,67200,0
20240108,135500,1862606800,67200,67500,67600,67200,5
20240108,135400,1862269500,67100,67200,67200,67100,89
20240108,135300,1856297300,67100,67100,67100,67100,9
20240108,135200,1855693400,67000,67000,67000,67000,35
20240108,135100,1853348400,67000,67000,67000,67000,23
20240108,135000,1851807400,67000,66900,67000,66900,205
20240108,134900,1838081400,67000,67000,67000,67000,7
20240108,134800,1837612400,67000,67000,67000,67000,0
20240108,134700,1837612400,67000,67000,67000,67000,13
20240108,134600,1836741400,67000,67000,67000,67000,0
20240108,134500,1836741400,67000,67000,67000,67000,0
20240108,134400,1836741400,67000,67000,67000,67000,74
20240108,134300,1831783400,67000,67000,67000,67000,34
20240108,134200,1829505400,67000,67000,67000,67000,31
20240108,134100,1827428400,66900,66900,66900,66900,25
20240108,134000,1825755900,66900,66900,66900,66900,158
20240108,133900,1815185700,66900,67000,67000,66900,6
20240108,133800,1814784000,67000,67000,67000,67000,2
20240108,133700,1814650000,66900,66900,66900,66900,15
20240108,133600,1813646500,66900,67100,67100,66900,22
20240108,133500,1812172400,67000,67100,67200,67000,80
20240108,133400,1806811700,67000,67000,67000,67000,0
20240108,133300,1806811700,67000,67000,67000,67000,5
20240108,133200,1806476700,67000,67200,67200,67000,100
20240108,133100,1799757900,67200,67200,67200,67200,0
20240108,133000,1799757900,67200,67200,67200,67200,34
20240108,132900,1797473100,67000,66900,67000,66900,5
20240108,132800,1797138400,67000,67000,67000,67000,1
20240108,132700,1797071400,66900,66900,66900,66900,0
20240108,132600,1797071400,66900,67000,67000,66900,113
20240108,132500,1789505900,67000,67000,67000,67000,55
20240108,132400,1785820900,67000,67000,67000,67000,34
20240108,132300,1783542900,67200,67100,67200,67100,35
20240108,132200,1781193400,67200,67300,67300,67200,34
20240108,132100,1778907300,67300,67300,67300,67300,11
20240108,132000,1778167000,67300,67300,67300,67300,3
20240108,131900,1777965100,67700,67200,67700,67200,30
20240108,131800,1775935600,67000,67100,67100,67000,30
20240108,131700,1773923400,67100,67100,67100,67100,28
20240108,131600,1772044600,67100,67100,67100,67100,0
20240108,131500,1772044600,67100,67100,67100,67100,149
20240108,131400,1762046700,67100,67100,67100,67100,40
20240108,131300,1759362700,67100,67100,67100,67100,0
20240108,131200,1759362700,67100,67200,67200,67100,8
20240108,131100,1758825300,67100,67100,67100,67100,13
20240108,131000,1757953000,67100,67100,67100,67100,60
20240108,130900,1753927000,67200,67200,67200,67200,14
20240108,130800,1752986200,67300,67400,67400,67300,282
20240108,130700,1734007500,67400,67400,67400,67400,1
20240108,130600,1733940100,67400,67400,67400,67400,14
20240108,130500,1732996500,67400,67400,67400,67400,40
20240108,130400,1730300500,67700,67700,67700,67700,0
20240108,130300,1730300500,67700,67700,67700,67700,10
20240108,130200,1729623500,67700,67700,67700,67700,1
20240108,130100,1729555800,67700,67700,67700,67700,0
20240108,130000,1729555800,67700,67700,67700,67700,1
20240108,125900,1729488100,67400,67400,67400,67400,49
20240108,125800,1726185500,67400,67400,67400,67400,0
20240108,125700,1726185500,67400,67400,67400,67400,8
20240108,125600,1725646300,67400,67400,67400,67400,0
20240108,125500,1725646300,67400,67400,67400,67400,5
20240108,125400,1725309300,67400,67400,67400,67400,5
20240108,125300,1724972300,67300,67200,67400,67200,307
20240108,125200,1704337100,67400,67500,67500,67400,180
20240108,125100,1692202100,67500,67500,67500,67500,1
20240108,125000,1692134600,67500,67700,67800,67500,530
20240108,124900,1656327100,67700,67700,67700,67700,2
20240108,124800,1656191700,67700,67700,67700,67700,2
20240108,124700,1656056300,67700,67700,67700,67700,1
20240108,124600,1655988600,67700,67700,67700,67700,9
20240108,124500,1655379300,67400,67400,67400,67400,0
20240108,124400,1655379300,67400,67400,67400,67400,0
20240108,124300,1655379300,67400,67400,67400,67400,0
20240108,124200,1655379300,67400,67400,67400,67400,40
20240108,124100,1652683300,67400,67400,67400,67400,0
20240108,124000,1652683300,67400,67400,67400,67400,0
20240108,123900,1652683300,67400,67400,67400,67400,1
20240108,123800,1652615900,67600,67600,67600,67600,220
20240108,123700,1637743900,67600,67400,67600,67400,3
20240108,123600,1637541500,67400,67400,67400,67400,0
20240108,123500,1637541500,67400,67400,67400,67400,0
20240108,123400,1637541500,67400,67400,67400,67400,0
20240108,123300,1637541500,67400,67400,67400,67400,112
20240108,123200,1629992700,67000,67200,67200,67000,50
20240108,123100,1626639500,67100,67100,67100,67100,0
20240108,123000,1626639500,67100,67300,67300,67100,290
20240108,122900,1607161800,67300,67300,67300,67300,11
20240108,122800,1606421500,67400,67400,67400,67400,5
20240108,122700,1606084500,67400,67600,67600,67400,102
20240108,122600,1599204500,67500,67700,67700,67500,8
20240108,122500,1598663100,67700,67700,67700,67700,0
20240108,122400,1598663100,67700,67700,67700,67700,2
20240108,122300,1598527700,67600,67600,67600,67600,43
20240108,122200,1595620900,67700,67700,67700,67700,16
20240108,122100,1594537700,67700,67700,67700,67700,0
20240108,122000,1594537700,67700,67700,67700,67700,0
20240108,121900,1594537700,67700,67700,67700,67700,10
20240108,121800,1593860700,67700,67700,67700,67700,0
20240108,121700,1593860700,67700,67700,67700,67700,3
20240108,121600,1593657600,67700,67700,67700,67700,1
20240108,121500,1593589900,67800,67800,67800,67800,36
20240108,121400,1591149100,67800,67800,67800,67800,0
20240108,121300,1591149100,67800,67800,67800,67800,0
20240108,121200,1591149100,67800,67800,67800,67800,0
20240108,121100,1591149100,67800,67800,67800,67800,4
20240108,121000,1590877900,67800,67800,67800,67800,16
20240108,120900,1589793100,67500,67500,67500,67500,0
20240108,120800,1589793100,67500,67500,67500,67500,378
20240108,120700,1564278100,67500,67700,67800,67500,501
20240108,120600,1530393300,67600,67700,67700,67600,32
20240108,120500,1528228500,67700,67700,67700,67700,2
20240108,120400,1528093100,67800,67800,67800,67800,0
20240108,120300,1528093100,67800,67800,67800,67800,0
20240108,120200,1528093100,67800,67800,67800,67800,50
20240108,120100,1524703100,67800,67800,67800,67800,37
20240108,120000,1522194500,67800,67800,67800,67800,107
20240108,115900,1514939900,67900,68000,68000,67900,9
20240108,115800,1514328000,68000,68000,68000,68000,1
20240108,115700,1514260000,68000,68000,68000,68000,16
20240108,115600,1513172000,68000,68000,68000,68000,5
20240108,115500,1512832000,68000,68000,68000,68000,1
20240108,115400,1512764000,68000,68400,68400,68000,42
20240108,115300,1509901800,68400,68400,68400,68400,0
20240108,115200,1509901800,68400,68400,68400,68400,0
20240108,115100,1509901800,68400,68400,68400,68400,5
20240108,115000,1509559800,68300,68400,68400,68300,26
20240108,114900,1507783800,68400,68400,68400,68400,2
20240108,114800,1507647000,68300,68300,68300,68300,0
20240108,114700,1507647000,68300,68300,68300,68300,1
20240108,114600,1507578700,68400,68400,68400,68400,22
20240108,114500,1506073900,68400,68400,68400,68400,0
20240108,114400,1506073900,68400,68400,68400,68400,2
20240108,114300,1505937100,68300,68300,68300,68300,0
20240108,114200,1505937100,68300,68500,68500,68300,37
20240108,114100,1503407000,68500,68500,68500,68500,12
20240108,114000,1502585000,68400,68400,68400,68400,21
20240108,113900,1501148600,68400,68500,68500,68400,34
20240108,113800,1498820600,68500,68500,68500,68500,0
20240108,113700,1498820600,68500,68500,68500,68400,43
20240108,113600,1495876100,68500,68500,68500,68500,8
20240108,113500,1495328100,68500,68500,68500,68400,34
20240108,113400,1492999200,68400,68400,68400,68400,0
20240108,113300,1492999200,68400,68600,68600,68400,410
20240108,113200,1464930000,68600,68700,68800,68600,206
20240108,113100,1450765900,68500,68500,68500,68500,2
20240108,113000,1450628900,68700,68700,68700,68700,19
20240108,112900,1449323600,68400,68400,68400,68400,1
20240108,112800,1449255200,68400,68300,68400,68300,234
20240108,112700,1433250000,68300,68100,68300,68100,112
20240108,112600,1425609800,68100,68100,68100,68100,38
20240108,112500,1423022000,68100,68100,68100,68100,1
20240108,112400,1422953900,68100,68300,68300,68100,85
20240108,112300,1417164000,68200,68400,68400,68200,16
20240108,112200,1416072600,68400,68400,68400,68100,6
20240108,112100,1415662500,68400,68400,68400,68400,5
20240108,112000,1415320500,68100,68000,68100,68000,53
20240108,111900,1411716000,68000,68100,68100,68000,136
20240108,111800,1402460200,68100,68200,68200,68100,100
20240108,111700,1395645200,68200,68300,68300,68200,22
20240108,111600,1394144700,68400,68200,68400,68200,13
20240108,111500,1393257700,68200,68200,68200,68100,67
20240108,111400,1388688800,68100,68200,68200,68100,30
20240108,111300,1386644200,68200,68200,68200,68200,8
20240108,111200,1386098600,68100,68100,68200,68100,48
20240108,111100,1382828300,68200,68300,68300,68200,11
20240108,111000,1382077200,68400,68600,68800,68400,621
20240108,110900,1339538700,68600,68600,68600,68600,172
20240108,110800,1327739500,68600,68600,68600,68600,96
20240108,110700,1321153900,68600,68600,68600,68600,6
20240108,110600,1320742300,68600,68700,68800,68600,87
20240108,110500,1314772900,68600,68500,68600,68500,47
20240108,110400,1311551900,68500,68500,68500,68500,30
20240108,110300,1309496900,68500,68500,68600,68500,920
20240108,110200,1246462700,68500,68500,68600,68500,64
20240108,110100,1242078600,68600,68800,68800,68600,100
20240108,110000,1235216400,68800,68800,68800,68700,36
20240108,105900,1232739700,68900,68700,69000,68700,29
20240108,105800,1230740800,68700,69000,69100,68700,83
20240108,105700,1225012100,68900,68800,69000,68800,76
20240108,105600,1219769300,68800,69000,69000,68800,154
20240108,105500,1209145100,68800,69000,69000,68800,224
20240108,105400,1193689600,69000,68500,69000,68500,501
20240108,105300,1159248300,68500,68400,68600,68400,183
20240108,105200,1146713100,68400,68100,68500,68000,876
20240108,105100,1086976900,68000,67500,68300,67500,778
20240108,105000,1034223400,67400,67000,67400,67000,374
20240108,104900,1009050000,67200,67100,67200,67100,50
20240108,104800,1005693000,67200,67200,67200,66900,43
20240108,104700,1002804300,67100,67100,67100,67100,76
20240108,104600,997704700,67100,67100,67100,66900,90
20240108,104500,991683100,67100,66800,67100,66800,46
20240108,104400,988600800,66800,66800,66800,66800,64
20240108,104300,984325600,66900,66900,66900,66900,24
20240108,104200,982720000,67000,66800,67000,66800,86
20240108,104100,976970800,66800,66800,66800,66800,14
20240108,104000,976035600,66800,66800,66800,66800,28
20240108,103900,974165200,66800,66800,66800,66800,1
20240108,103800,974098400,66700,66600,66700,66500,109
20240108,103700,966833400,66700,66700,66700,66700,1
20240108,103600,966766700,66500,66500,66500,66500,0
20240108,103500,966766700,66500,66500,66500,66500,244
20240108,103400,950540700,66500,66700,66700,66500,833
20240108,103300,895075100,66700,66800,66800,66700,59
20240108,103200,891134900,66900,66900,66900,66900,0
20240108,103100,891134900,66900,66900,66900,66900,18
20240108,103000,889930700,66900,67100,67100,66900,534
20240108,102900,854179000,67000,67100,67100,67000,246
20240108,102800,837692400,67000,67000,67000,67000,0
20240108,102700,837692400,67000,67100,67100,67000,219
20240108,102600,823012300,67100,67300,67300,67100,635
20240108,102500,780377700,67300,67300,67300,67300,2
20240108,102400,780243100,67200,67200,67200,67200,30
20240108,102300,778227100,67200,67200,67200,67200,42
20240108,102200,775404700,67200,67200,67200,67200,3
20240108,102100,775203100,67200,67300,67300,67200,94
20240108,102000,768885400,67200,67200,67200,67200,20
20240108,101900,767541400,67100,67000,67100,67000,172
20240108,101800,756006000,67000,67000,67000,67000,0
20240108,101700,756006000,67000,66900,67000,66900,30
20240108,101600,753997000,67000,67000,67000,67000,212
20240108,101500,739793000,67100,67100,67100,67100,0
20240108,101400,739793000,67100,67100,67100,67100,34
20240108,101300,737511600,67000,67000,67100,67000,125
20240108,101200,729134600,67000,66900,67000,66900,29
20240108,101100,727193300,66900,66900,66900,66900,0
20240108,101000,727193300,66900,66900,67000,66900,9
20240108,100900,726591000,66900,66900,66900,66900,10
20240108,100800,725922000,67000,67100,67100,67000,24
20240108,100700,724313500,66900,66900,66900,66900,5
20240108,100600,723979000,66900,67100,67100,66900,153
20240108,100500,713731500,67100,67100,67100,67100,36
20240108,100400,711315900,67200,67200,67200,67200,2
20240108,100300,711181500,67200,67200,67200,67200,31
20240108,100200,709098300,67200,67100,67200,67100,43
20240108,100100,706212900,67100,67100,67100,67100,166
20240108,100000,695074300,67300,67300,67300,67300,3
20240108,095900,694872400,67100,67100,67100,67100,0
20240108,095800,694872400,67100,66900,67100,66900,269
20240108,095700,676869700,66900,66900,66900,66500,316
20240108,095600,655827200,66900,66900,66900,66900,12
20240108,095500,655024400,66700,66700,66700,66700,2
20240108,095400,654891000,66800,66900,66900,66700,15
20240108,095300,653889100,66900,66800,66900,66800,120
20240108,095200,645862000,66800,66600,66800,66600,26
20240108,095100,644130200,66600,66500,66600,66500,11
20240108,095000,643398600,66500,66500,66600,66500,100
20240108,094900,636746300,66600,66600,66600,66600,0
20240108,094800,636746300,66600,66600,66600,66600,3
20240108,094700,636546500,66700,66700,66700,66700,18
20240108,094600,635345900,66500,66500,66500,66500,1
20240108,094500,635279400,66500,66500,66500,66400,92
20240108,094400,629167400,66700,66700,66700,66700,30
20240108,094300,627166400,66700,66600,66700,66600,225
20240108,094200,612181100,66500,66200,66500,66200,71
20240108,094100,607463500,66100,66200,66400,66100,346
20240108,094000,584528700,66300,66200,66300,66200,72
20240108,093900,579755300,66400,66100,66400,66100,165
20240108,093800,568838000,66000,66100,66200,66000,293
20240108,093700,549486800,66100,66000,66200,66000,290
20240108,093600,530338400,66000,66100,66100,66000,214
20240108,093500,516200500,66400,66200,66400,66000,446
20240108,093400,486741400,66200,66600,66600,66200,527
20240108,093300,451843500,66600,66500,66600,66300,485
20240108,093200,419641100,66500,66600,66600,66500,182
20240108,093100,407522300,66700,66600,66700,66600,6
20240108,093000,407122600,66600,66700,66800,66600,223
20240108,092900,392270300,66600,66700,66700,66600,80
20240108,092800,386941500,66700,66700,66700,66600,118
20240108,092700,379073400,66700,66900,66900,66700,89
20240108,092600,373133500,66800,66800,66900,66800,127
20240108,092500,364648900,66700,66800,66800,66700,33
20240108,092400,362445800,66800,67100,67100,66700,30
20240108,092300,360438000,67000,67100,67100,67000,197
20240108,092200,347224300,66600,67000,67000,66600,441
20240108,092100,317692200,67000,66600,67100,66600,327
20240108,092000,295772900,66600,67100,67100,66500,250
20240108,091900,279113100,67100,67200,67200,67100,156
20240108,091800,268631100,67200,67200,67300,67200,39
20240108,091700,266007600,67300,67400,67600,67300,90
20240108,091600,259941600,67600,67600,67600,67600,21
20240108,091500,258522000,67600,67600,67600,67500,215
20240108,091400,243988200,67700,67600,67700,67300,136
20240108,091300,234805500,67600,67600,67700,67500,163
20240108,091200,223786600,67600,67400,67600,67400,349
20240108,091100,200215800,67300,67300,67300,67300,84
20240108,091000,194562600,67300,67300,67300,67200,369
20240108,090900,169739100,67300,67300,67300,67300,15
20240108,090800,168729600,67500,67400,67600,67300,144
20240108,090700,159006100,67500,67300,67500,67100,390
20240108,090600,132707000,66900,66700,67200,66700,222
20240108,090500,117850300,66600,66600,66700,66500,126
20240108,090400,109455100,66500,66600,66600,66500,176
20240108,090300,97738900,66600,66400,66700,66400,180
20240108,090200,85775700,66400,66400,67000,66400,281
20240108,090100,67091300,66400,67100,67100,66300,210
20240108,090000,53127200,67100,67100,67500,66300,794
Reference in New Issue Copy Permalink