ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/300080/min/candle-20240104.csv

731 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,210800,4260172300,31700,31700,31700,31700,2885
20240104,210700,4260172300,31700,31700,31700,31700,0
20240104,210600,4260172300,31700,31700,31700,31700,0
20240104,210500,4260172300,31700,31700,31700,31700,0
20240104,210400,4260172300,31700,31700,31700,31700,0
20240104,210300,4260172300,31700,31700,31700,31700,0
20240104,210200,4260172300,31700,31700,31700,31700,0
20240104,210100,4260172300,31700,31700,31700,31700,0
20240104,210000,4260172300,31700,31700,31700,31700,0
20240104,205900,4260172300,31700,31700,31700,31700,0
20240104,205800,4260172300,31700,31700,31700,31700,0
20240104,205700,4260172300,31700,31700,31700,31700,0
20240104,205600,4260172300,31700,31700,31700,31700,0
20240104,205500,4260172300,31700,31700,31700,31700,0
20240104,205400,4260172300,31700,31700,31700,31700,0
20240104,205300,4260172300,31700,31700,31700,31700,0
20240104,205200,4260172300,31700,31700,31700,31700,0
20240104,205100,4260172300,31700,31700,31700,31700,0
20240104,205000,4260172300,31700,31700,31700,31700,0
20240104,204900,4260172300,31700,31700,31700,31700,0
20240104,204800,4260172300,31700,31700,31700,31700,0
20240104,204700,4260172300,31700,31700,31700,31700,0
20240104,204600,4260172300,31700,31700,31700,31700,0
20240104,204500,4260172300,31700,31700,31700,31700,0
20240104,204400,4260172300,31700,31700,31700,31700,0
20240104,204300,4260172300,31700,31700,31700,31700,0
20240104,204200,4260172300,31700,31700,31700,31700,0
20240104,204100,4260172300,31700,31700,31700,31700,0
20240104,204000,4260172300,31700,31700,31700,31700,0
20240104,203900,4260172300,31700,31700,31700,31700,0
20240104,203800,4260172300,31700,31700,31700,31700,2885
20240104,203700,4260172300,31700,31700,31700,31700,0
20240104,203600,4260172300,31700,31700,31700,31700,0
20240104,203500,4260172300,31700,31700,31700,31700,0
20240104,203400,4260172300,31700,31700,31700,31700,0
20240104,203300,4260172300,31700,31700,31700,31700,0
20240104,203200,4260172300,31700,31700,31700,31700,0
20240104,203100,4260172300,31700,31700,31700,31700,0
20240104,203000,4260172300,31700,31700,31700,31700,0
20240104,202900,4260172300,31700,31700,31700,31700,0
20240104,202800,4260172300,31700,31700,31700,31700,0
20240104,202700,4260172300,31700,31700,31700,31700,0
20240104,202600,4260172300,31700,31700,31700,31700,0
20240104,202500,4260172300,31700,31700,31700,31700,0
20240104,202400,4260172300,31700,31700,31700,31700,0
20240104,202300,4260172300,31700,31700,31700,31700,0
20240104,202200,4260172300,31700,31700,31700,31700,0
20240104,202100,4260172300,31700,31700,31700,31700,0
20240104,202000,4260172300,31700,31700,31700,31700,0
20240104,201900,4260172300,31700,31700,31700,31700,0
20240104,201800,4260172300,31700,31700,31700,31700,0
20240104,201700,4260172300,31700,31700,31700,31700,0
20240104,201600,4260172300,31700,31700,31700,31700,0
20240104,201500,4260172300,31700,31700,31700,31700,0
20240104,201400,4260172300,31700,31700,31700,31700,0
20240104,201300,4260172300,31700,31700,31700,31700,0
20240104,201200,4260172300,31700,31700,31700,31700,0
20240104,201100,4260172300,31700,31700,31700,31700,0
20240104,201000,4260172300,31700,31700,31700,31700,0
20240104,200900,4260172300,31700,31700,31700,31700,0
20240104,200800,4260172300,31700,31700,31700,31700,2885
20240104,200700,4260172300,31700,31700,31700,31700,0
20240104,200600,4260172300,31700,31700,31700,31700,0
20240104,200500,4260172300,31700,31700,31700,31700,0
20240104,200400,4260172300,31700,31700,31700,31700,0
20240104,200300,4260172300,31700,31700,31700,31700,0
20240104,200200,4260172300,31700,31700,31700,31700,0
20240104,200100,4260172300,31700,31700,31700,31700,0
20240104,200000,4260172300,31700,31700,31700,31700,0
20240104,195900,4260172300,31700,31700,31700,31700,0
20240104,195800,4260172300,31700,31700,31700,31700,0
20240104,195700,4260172300,31700,31700,31700,31700,0
20240104,195600,4260172300,31700,31700,31700,31700,0
20240104,195500,4260172300,31700,31700,31700,31700,0
20240104,195400,4260172300,31700,31700,31700,31700,0
20240104,195300,4260172300,31700,31700,31700,31700,0
20240104,195200,4260172300,31700,31700,31700,31700,0
20240104,195100,4260172300,31700,31700,31700,31700,0
20240104,195000,4260172300,31700,31700,31700,31700,0
20240104,194900,4260172300,31700,31700,31700,31700,0
20240104,194800,4260172300,31700,31700,31700,31700,0
20240104,194700,4260172300,31700,31700,31700,31700,0
20240104,194600,4260172300,31700,31700,31700,31700,0
20240104,194500,4260172300,31700,31700,31700,31700,0
20240104,194400,4260172300,31700,31700,31700,31700,0
20240104,194300,4260172300,31700,31700,31700,31700,0
20240104,194200,4260172300,31700,31700,31700,31700,0
20240104,194100,4260172300,31700,31700,31700,31700,0
20240104,194000,4260172300,31700,31700,31700,31700,0
20240104,193900,4260172300,31700,31700,31700,31700,0
20240104,193800,4260172300,31700,31700,31700,31700,2885
20240104,193700,4260172300,31700,31700,31700,31700,0
20240104,193600,4260172300,31700,31700,31700,31700,0
20240104,193500,4260172300,31700,31700,31700,31700,0
20240104,193400,4260172300,31700,31700,31700,31700,0
20240104,193300,4260172300,31700,31700,31700,31700,0
20240104,193200,4260172300,31700,31700,31700,31700,0
20240104,193100,4260172300,31700,31700,31700,31700,0
20240104,193000,4260172300,31700,31700,31700,31700,0
20240104,192900,4260172300,31700,31700,31700,31700,0
20240104,192800,4260172300,31700,31700,31700,31700,0
20240104,192700,4260172300,31700,31700,31700,31700,0
20240104,192600,4260172300,31700,31700,31700,31700,0
20240104,192500,4260172300,31700,31700,31700,31700,0
20240104,192400,4260172300,31700,31700,31700,31700,0
20240104,192300,4260172300,31700,31700,31700,31700,0
20240104,192200,4260172300,31700,31700,31700,31700,0
20240104,192100,4260172300,31700,31700,31700,31700,0
20240104,192000,4260172300,31700,31700,31700,31700,0
20240104,191900,4260172300,31700,31700,31700,31700,0
20240104,191800,4260172300,31700,31700,31700,31700,0
20240104,191700,4260172300,31700,31700,31700,31700,0
20240104,191600,4260172300,31700,31700,31700,31700,0
20240104,191500,4260172300,31700,31700,31700,31700,0
20240104,191400,4260172300,31700,31700,31700,31700,0
20240104,191300,4260172300,31700,31700,31700,31700,0
20240104,191200,4260172300,31700,31700,31700,31700,0
20240104,191100,4260172300,31700,31700,31700,31700,0
20240104,191000,4260172300,31700,31700,31700,31700,0
20240104,190900,4260172300,31700,31700,31700,31700,0
20240104,190800,4260172300,31700,31700,31700,31700,2885
20240104,190700,4260172300,31700,31700,31700,31700,0
20240104,190600,4260172300,31700,31700,31700,31700,0
20240104,190500,4260172300,31700,31700,31700,31700,0
20240104,190400,4260172300,31700,31700,31700,31700,0
20240104,190300,4260172300,31700,31700,31700,31700,0
20240104,190200,4260172300,31700,31700,31700,31700,0
20240104,190100,4260172300,31700,31700,31700,31700,0
20240104,190000,4260172300,31700,31700,31700,31700,0
20240104,185900,4260172300,31700,31700,31700,31700,0
20240104,185800,4260172300,31700,31700,31700,31700,0
20240104,185700,4260172300,31700,31700,31700,31700,0
20240104,185600,4260172300,31700,31700,31700,31700,0
20240104,185500,4260172300,31700,31700,31700,31700,0
20240104,185400,4260172300,31700,31700,31700,31700,0
20240104,185300,4260172300,31700,31700,31700,31700,0
20240104,185200,4260172300,31700,31700,31700,31700,0
20240104,185100,4260172300,31700,31700,31700,31700,0
20240104,185000,4260172300,31700,31700,31700,31700,0
20240104,184900,4260172300,31700,31700,31700,31700,0
20240104,184800,4260172300,31700,31700,31700,31700,0
20240104,184700,4260172300,31700,31700,31700,31700,0
20240104,184600,4260172300,31700,31700,31700,31700,0
20240104,184500,4260172300,31700,31700,31700,31700,0
20240104,184400,4260172300,31700,31700,31700,31700,0
20240104,184300,4260172300,31700,31700,31700,31700,0
20240104,184200,4260172300,31700,31700,31700,31700,0
20240104,184100,4260172300,31700,31700,31700,31700,0
20240104,184000,4260172300,31700,31700,31700,31700,0
20240104,183900,4260172300,31700,31700,31700,31700,0
20240104,183800,4260172300,31700,31700,31700,31700,2885
20240104,183700,4260172300,31700,31700,31700,31700,0
20240104,183600,4260172300,31700,31700,31700,31700,0
20240104,183500,4260172300,31700,31700,31700,31700,0
20240104,183400,4260172300,31700,31700,31700,31700,0
20240104,183300,4260172300,31700,31700,31700,31700,0
20240104,183200,4260172300,31700,31700,31700,31700,0
20240104,183100,4260172300,31700,31700,31700,31700,0
20240104,183000,4260172300,31700,31700,31700,31700,0
20240104,182900,4260172300,31700,31700,31700,31700,0
20240104,182800,4260172300,31700,31700,31700,31700,0
20240104,182700,4260172300,31700,31700,31700,31700,0
20240104,182600,4260172300,31700,31700,31700,31700,0
20240104,182500,4260172300,31700,31700,31700,31700,0
20240104,182400,4260172300,31700,31700,31700,31700,0
20240104,182300,4260172300,31700,31700,31700,31700,0
20240104,182200,4260172300,31700,31700,31700,31700,0
20240104,182100,4260172300,31700,31700,31700,31700,0
20240104,182000,4260172300,31700,31700,31700,31700,0
20240104,181900,4260172300,31700,31700,31700,31700,0
20240104,181800,4260172300,31700,31700,31700,31700,0
20240104,181700,4260172300,31700,31700,31700,31700,0
20240104,181600,4260172300,31700,31700,31700,31700,0
20240104,181500,4260172300,31700,31700,31700,31700,0
20240104,181400,4260172300,31700,31700,31700,31700,0
20240104,181300,4260172300,31700,31700,31700,31700,0
20240104,181200,4260172300,31700,31700,31700,31700,0
20240104,181100,4260172300,31700,31700,31700,31700,0
20240104,181000,4260172300,31700,31700,31700,31700,0
20240104,180900,4260172300,31700,31700,31700,31700,0
20240104,180800,4260172300,31700,31700,31700,31700,2885
20240104,180700,4260172300,31700,31700,31700,31700,0
20240104,180600,4260172300,31700,31700,31700,31700,0
20240104,180500,4260172300,31700,31700,31700,31700,0
20240104,180400,4260172300,31700,31700,31700,31700,0
20240104,180300,4260172300,31700,31700,31700,31700,0
20240104,180200,4260172300,31700,31700,31700,31700,0
20240104,180100,4260172300,31700,31700,31700,31700,0
20240104,180000,4260172300,31700,31700,31700,31700,0
20240104,175900,4260172300,31700,31700,31700,31700,0
20240104,175800,4260172300,31700,31700,31700,31700,0
20240104,175700,4260172300,31700,31700,31700,31700,0
20240104,175600,4260172300,31700,31700,31700,31700,0
20240104,175500,4260172300,31700,31700,31700,31700,0
20240104,175400,4260172300,31700,31700,31700,31700,0
20240104,175300,4260172300,31700,31700,31700,31700,0
20240104,175200,4260172300,31700,31700,31700,31700,0
20240104,175100,4260172300,31700,31700,31700,31700,0
20240104,175000,4260172300,31700,31700,31700,31700,0
20240104,174900,4260172300,31700,31700,31700,31700,0
20240104,174800,4260172300,31700,31700,31700,31700,0
20240104,174700,4260172300,31700,31700,31700,31700,0
20240104,174600,4260172300,31700,31700,31700,31700,0
20240104,174500,4260172300,31700,31700,31700,31700,0
20240104,174400,4260172300,31700,31700,31700,31700,0
20240104,174300,4260172300,31700,31700,31700,31700,0
20240104,174200,4260172300,31700,31700,31700,31700,0
20240104,174100,4260172300,31700,31700,31700,31700,0
20240104,174000,4260172300,31700,31700,31700,31700,0
20240104,173900,4260172300,31700,31700,31700,31700,0
20240104,173800,4260172300,31700,31700,31700,31700,2885
20240104,173700,4260172300,31700,31700,31700,31700,0
20240104,173600,4260172300,31700,31700,31700,31700,0
20240104,173500,4260172300,31700,31700,31700,31700,0
20240104,173400,4260172300,31700,31700,31700,31700,0
20240104,173300,4260172300,31700,31700,31700,31700,0
20240104,173200,4260172300,31700,31700,31700,31700,0
20240104,173100,4260172300,31700,31700,31700,31700,0
20240104,173000,4260172300,31700,31700,31700,31700,0
20240104,172900,4260172300,31700,31700,31700,31700,0
20240104,172800,4260172300,31700,31700,31700,31700,0
20240104,172700,4260172300,31700,31700,31700,31700,0
20240104,172600,4260172300,31700,31700,31700,31700,0
20240104,172500,4260172300,31700,31700,31700,31700,0
20240104,172400,4260172300,31700,31700,31700,31700,0
20240104,172300,4260172300,31700,31700,31700,31700,0
20240104,172200,4260172300,31700,31700,31700,31700,0
20240104,172100,4260172300,31700,31700,31700,31700,0
20240104,172000,4260172300,31700,31700,31700,31700,0
20240104,171900,4260172300,31700,31700,31700,31700,0
20240104,171800,4260172300,31700,31700,31700,31700,0
20240104,171700,4260172300,31700,31700,31700,31700,0
20240104,171600,4260172300,31700,31700,31700,31700,0
20240104,171500,4260172300,31700,31700,31700,31700,0
20240104,171400,4260172300,31700,31700,31700,31700,0
20240104,171300,4260172300,31700,31700,31700,31700,0
20240104,171200,4260172300,31700,31700,31700,31700,0
20240104,171100,4260172300,31700,31700,31700,31700,0
20240104,171000,4260172300,31700,31700,31700,31700,0
20240104,170900,4260172300,31700,31700,31700,31700,0
20240104,170800,4260172300,31700,31700,31700,31700,2885
20240104,170700,4260172300,31700,31700,31700,31700,0
20240104,170600,4260172300,31700,31700,31700,31700,0
20240104,170500,4260172300,31700,31700,31700,31700,0
20240104,170400,4260172300,31700,31700,31700,31700,0
20240104,170300,4260172300,31700,31700,31700,31700,0
20240104,170200,4260172300,31700,31700,31700,31700,0
20240104,170100,4260172300,31700,31700,31700,31700,0
20240104,170000,4260172300,31700,31700,31700,31700,0
20240104,165900,4260172300,31700,31700,31700,31700,0
20240104,165800,4260172300,31700,31700,31700,31700,0
20240104,165700,4260172300,31700,31700,31700,31700,0
20240104,165600,4260172300,31700,31700,31700,31700,0
20240104,165500,4260172300,31700,31700,31700,31700,0
20240104,165400,4260172300,31700,31700,31700,31700,0
20240104,165300,4260172300,31700,31700,31700,31700,0
20240104,165200,4260172300,31700,31700,31700,31700,0
20240104,165100,4260172300,31700,31700,31700,31700,0
20240104,165000,4260172300,31700,31700,31700,31700,0
20240104,164900,4260172300,31700,31700,31700,31700,0
20240104,164800,4260172300,31700,31700,31700,31700,0
20240104,164700,4260172300,31700,31700,31700,31700,0
20240104,164600,4260172300,31700,31700,31700,31700,0
20240104,164500,4260172300,31700,31700,31700,31700,0
20240104,164400,4260172300,31700,31700,31700,31700,0
20240104,164300,4260172300,31700,31700,31700,31700,0
20240104,164200,4260172300,31700,31700,31700,31700,0
20240104,164100,4260172300,31700,31700,31700,31700,0
20240104,164000,4260172300,31700,31700,31700,31700,0
20240104,163900,4260172300,31700,31700,31700,31700,0
20240104,163800,4260172300,31700,31700,31700,31700,2885
20240104,163700,4260172300,31700,31700,31700,31700,0
20240104,163600,4260172300,31700,31700,31700,31700,0
20240104,163500,4260172300,31700,31700,31700,31700,0
20240104,163400,4260172300,31700,31700,31700,31700,0
20240104,163300,4260172300,31700,31700,31700,31700,0
20240104,163200,4260172300,31700,31700,31700,31700,0
20240104,163100,4260172300,31700,31700,31700,31700,0
20240104,163000,4260172300,31700,31700,31700,31700,0
20240104,162900,4260172300,31700,31700,31700,31700,0
20240104,162800,4260172300,31700,31700,31700,31700,0
20240104,162700,4260172300,31700,31700,31700,31700,0
20240104,162600,4260172300,31700,31700,31700,31700,0
20240104,162500,4260172300,31700,31700,31700,31700,0
20240104,162400,4260172300,31700,31700,31700,31700,0
20240104,162300,4260172300,31700,31700,31700,31700,0
20240104,162200,4260172300,31700,31700,31700,31700,0
20240104,162100,4260172300,31700,31700,31700,31700,0
20240104,162000,4260172300,31700,31700,31700,31700,0
20240104,161900,4260172300,31700,31700,31700,31700,0
20240104,161800,4260172300,31700,31700,31700,31700,0
20240104,161700,4260172300,31700,31700,31700,31700,0
20240104,161600,4260172300,31700,31700,31700,31700,0
20240104,161500,4260172300,31700,31700,31700,31700,0
20240104,161400,4260172300,31700,31700,31700,31700,0
20240104,161300,4260172300,31700,31700,31700,31700,0
20240104,161200,4260172300,31700,31700,31700,31700,0
20240104,161100,4260172300,31700,31700,31700,31700,0
20240104,161000,4260172300,31700,31700,31700,31700,0
20240104,160900,4260172300,31700,31700,31700,31700,0
20240104,160800,4260172300,31700,31700,31700,31700,2885
20240104,160700,4260172300,31700,31700,31700,31700,0
20240104,160600,4260172300,31700,31700,31700,31700,0
20240104,160500,4260172300,31700,31700,31700,31700,0
20240104,160400,4260172300,31700,31700,31700,31700,0
20240104,160300,4260172300,31700,31700,31700,31700,0
20240104,160200,4260172300,31700,31700,31700,31700,0
20240104,160100,4260172300,31700,31700,31700,31700,0
20240104,160000,4260172300,31700,31700,31700,31700,0
20240104,155900,4260172300,31700,31700,31700,31700,0
20240104,155800,4260172300,31700,31700,31700,31700,0
20240104,155700,4260172300,31700,31700,31700,31700,0
20240104,155600,4260172300,31700,31700,31700,31700,0
20240104,155500,4260172300,31700,31700,31700,31700,0
20240104,155400,4260172300,31700,31700,31700,31700,0
20240104,155300,4260172300,31700,31700,31700,31700,0
20240104,155200,4260172300,31700,31700,31700,31700,0
20240104,155100,4260172300,31700,31700,31700,31700,0
20240104,155000,4260172300,31700,31700,31700,31700,0
20240104,154900,4260172300,31700,31700,31700,31700,0
20240104,154800,4260172300,31700,31700,31700,31700,0
20240104,154700,4260172300,31700,31700,31700,31700,0
20240104,154600,4260172300,31700,31700,31700,31700,0
20240104,154500,4260172300,31700,31700,31700,31700,0
20240104,154400,4260172300,31700,31700,31700,31700,0
20240104,154300,4260172300,31700,31700,31700,31700,0
20240104,154200,4260172300,31700,31700,31700,31700,0
20240104,154100,4260172300,31700,31700,31700,31700,0
20240104,154000,4260172300,31700,31700,31700,31700,0
20240104,153900,4260172300,31700,31700,31700,31700,0
20240104,153800,4260172300,31700,31700,31700,31700,2885
20240104,153700,4260172300,31700,31700,31700,31700,0
20240104,153600,4260172300,31700,31700,31700,31700,0
20240104,153500,4260172300,31700,31700,31700,31700,0
20240104,153400,4260172300,31700,31700,31700,31700,0
20240104,153300,4260172300,31700,31700,31700,31700,0
20240104,153200,4260172300,31700,31700,31700,31700,0
20240104,153100,4260172300,31700,31700,31700,31700,0
20240104,153000,4260172300,31700,31700,31700,31700,2885
20240104,152900,4168717800,31550,31550,31550,31550,0
20240104,152800,4168717800,31550,31550,31550,31550,0
20240104,152700,4168717800,31550,31550,31550,31550,0
20240104,152600,4168717800,31550,31550,31550,31550,0
20240104,152500,4168717800,31550,31550,31550,31550,0
20240104,152400,4168717800,31550,31550,31550,31550,0
20240104,152300,4168717800,31550,31550,31550,31550,0
20240104,152200,4168717800,31550,31550,31550,31550,0
20240104,152100,4168717800,31550,31550,31550,31550,0
20240104,152000,4168717800,31550,31550,31550,31550,0
20240104,151900,4168717800,31550,31500,31550,31500,887
20240104,151800,4140755050,31550,31500,31550,31500,783
20240104,151700,4116085950,31500,31700,31700,31500,959
20240104,151600,4085792050,31700,31600,31700,31600,65
20240104,151500,4083736850,31550,31600,31600,31550,240
20240104,151400,4076159150,31600,31550,31600,31550,783
20240104,151300,4051416500,31600,31550,31600,31550,837
20240104,151200,4024982700,31600,31400,31600,31400,1951
20240104,151100,3963490500,31450,31500,31500,31450,280
20240104,151000,3954678700,31500,31500,31550,31450,1509
20240104,150900,3907126050,31500,31350,31550,31350,1360
20240104,150800,3864292000,31350,31450,31550,31350,2967
20240104,150700,3770873600,31450,31650,31650,31400,1901
20240104,150600,3710952700,31650,31700,31950,31600,2612
20240104,150500,3627917900,31650,31350,31650,31350,662
20240104,150400,3607005450,31350,31300,31350,31200,219
20240104,150300,3600155400,31300,31400,31400,31200,1037
20240104,150200,3567786450,31300,31400,31400,31200,1350
20240104,150100,3525564450,31400,31450,31450,31400,251
20240104,150000,3517683000,31500,31350,31500,31300,640
20240104,145900,3497596900,31350,31200,31350,31200,366
20240104,145800,3486147850,31300,31250,31300,31100,592
20240104,145700,3467695100,31300,31200,31350,31200,359
20240104,145600,3456477750,30950,31200,31250,30850,7518
20240104,145500,3223779950,31200,31400,31400,31050,2569
20240104,145400,3143610300,31400,31400,31400,31300,664
20240104,145300,3122816400,31350,31400,31400,31350,38
20240104,145200,3121623850,31400,31350,31400,31300,185
20240104,145100,3115829500,31350,31350,31400,31300,214
20240104,145000,3109128250,31400,31400,31400,31300,935
20240104,144900,3079833750,31400,31600,31600,31350,732
20240104,144800,3056842550,31450,31500,31600,31400,1410
20240104,144700,3012532550,31500,31650,31650,31500,2191
20240104,144600,2943394550,31700,31650,31700,31600,662
20240104,144500,2922441750,31650,31800,31800,31650,923
20240104,144400,2893167850,31800,31750,31800,31750,63
20240104,144300,2891165500,31700,31750,31750,31700,292
20240104,144200,2881894750,31750,31800,31800,31750,161
20240104,144100,2876781950,31800,31800,31800,31800,35
20240104,144000,2875668950,31750,31750,31750,31750,400
20240104,143900,2862968950,31800,31800,31850,31800,426
20240104,143800,2849420100,31800,31850,31850,31800,383
20240104,143700,2837237600,31850,31850,31850,31800,67
20240104,143600,2835106500,31850,31850,31850,31800,44
20240104,143500,2833705600,31850,31850,31900,31850,102
20240104,143400,2830456800,31850,31900,31900,31850,118
20240104,143300,2826695050,31900,31900,31900,31800,44
20240104,143200,2825293450,31950,31950,31950,31950,38
20240104,143100,2824079350,31950,31850,31950,31800,364
20240104,143000,2812502400,31800,31950,31950,31800,462
20240104,142900,2797779000,31950,32000,32000,31950,174
20240104,142800,2792219350,32000,31950,32000,31950,33
20240104,142700,2791163850,31950,31950,32000,31950,120
20240104,142600,2787327350,31950,31950,32000,31950,76
20240104,142500,2784898800,31950,31900,31950,31850,89
20240104,142400,2782058750,31900,32000,32000,31900,1089
20240104,142300,2747286550,32000,31950,32000,31950,119
20240104,142200,2743483600,32000,32000,32000,31950,105
20240104,142100,2740127150,32000,32050,32050,32000,240
20240104,142000,2732447050,32050,32000,32050,32000,52
20240104,141900,2730782500,32050,32100,32100,32000,146
20240104,141800,2726108750,32050,32050,32100,32050,27
20240104,141700,2725242550,32050,32050,32100,32050,26
20240104,141600,2724409000,32100,32100,32100,32050,306
20240104,141500,2714600750,32100,32050,32100,32050,22
20240104,141400,2713894950,32050,32100,32200,32050,46
20240104,141300,2712419250,32050,32250,32250,32050,965
20240104,141200,2681421250,32250,32250,32250,32250,7
20240104,141100,2681195500,32200,32200,32200,32200,200
20240104,141000,2674755500,32200,32200,32200,32150,237
20240104,140900,2667124800,32200,32150,32200,32150,4
20240104,140800,2666996100,32150,32200,32200,32150,27
20240104,140700,2666127250,32250,32100,32250,32100,67
20240104,140600,2663973650,32200,32200,32200,32200,0
20240104,140500,2663973650,32200,32250,32250,32200,34
20240104,140400,2662878000,32100,32200,32250,32100,118
20240104,140300,2659087450,32200,32150,32200,32150,14
20240104,140200,2658637050,32150,32150,32150,32100,19
20240104,140100,2658026450,32150,32250,32250,32150,185
20240104,140000,2652077000,32250,32200,32250,32150,273
20240104,135900,2643299150,32200,32200,32200,32200,73
20240104,135800,2640948550,32200,32200,32250,32200,49
20240104,135700,2639369750,32150,32300,32300,32150,156
20240104,135600,2634346250,32300,32300,32300,32300,2
20240104,135500,2634281650,32250,32250,32250,32250,36
20240104,135400,2633120650,32200,32250,32250,32200,58
20240104,135300,2631253000,32250,32200,32250,32200,11
20240104,135200,2630898700,32250,32250,32250,32200,53
20240104,135100,2629190150,32200,32200,32200,32200,5
20240104,135000,2629029150,32200,32200,32250,32200,117
20240104,134900,2625261550,32200,32200,32250,32200,27
20240104,134800,2624391950,32200,32200,32200,32200,20
20240104,134700,2623747950,32200,32200,32200,32200,64
20240104,134600,2621687150,32150,32150,32150,32150,5
20240104,134500,2621526400,32200,32200,32200,32200,19
20240104,134400,2620914600,32200,32200,32200,32200,17
20240104,134300,2620367200,32050,32200,32200,32050,255
20240104,134200,2612176400,32250,32250,32300,32250,39
20240104,134100,2610918150,32150,32150,32150,32100,185
20240104,134000,2604970450,32350,32300,32350,32200,365
20240104,133900,2593197550,32350,32350,32350,32350,39
20240104,133800,2591935900,32350,32350,32350,32350,3
20240104,133700,2591838850,32250,32250,32250,32250,17
20240104,133600,2591290600,32300,32350,32350,32250,208
20240104,133500,2584579650,32350,32350,32350,32300,561
20240104,133400,2566442500,32400,32350,32400,32300,1541
20240104,133300,2516583550,32350,32200,32400,32200,2621
20240104,133200,2431967300,32200,32200,32200,32200,103
20240104,133100,2428650700,32200,32150,32200,32150,46
20240104,133000,2427170550,32200,32150,32200,32150,74
20240104,132900,2424790500,32150,32150,32150,32150,13
20240104,132800,2424372550,32150,32150,32150,32150,20
20240104,132700,2423729550,32150,32150,32150,32150,59
20240104,132600,2421832700,32150,32150,32150,32150,324
20240104,132500,2411416100,32150,32150,32150,32150,0
20240104,132400,2411416100,32150,32150,32150,32100,51
20240104,132300,2409776500,32150,32100,32150,32100,24
20240104,132200,2409005300,32150,32150,32150,32150,167
20240104,132100,2403636250,32100,32150,32150,32100,86
20240104,132000,2400874150,32100,32100,32100,32100,10
20240104,131900,2400553150,32150,32100,32150,32100,12
20240104,131800,2400167650,32150,32150,32150,32150,18
20240104,131700,2399588950,32150,32100,32150,32100,401
20240104,131600,2386716750,32100,32100,32100,32100,123
20240104,131500,2382768450,31950,32100,32100,31950,723
20240104,131400,2359643600,32050,32100,32100,32050,61
20240104,131300,2357688250,32100,32100,32100,32050,20
20240104,131200,2357046300,32100,32150,32150,32100,350
20240104,131100,2345810250,32150,32150,32150,32150,2
20240104,131000,2345745950,32150,32100,32150,32100,46
20240104,130900,2344268050,32100,32100,32150,32100,64
20240104,130800,2342213400,32150,32150,32150,32150,31
20240104,130700,2341216750,32150,32150,32150,32100,12
20240104,130600,2340831000,32150,32100,32150,32100,114
20240104,130500,2337171350,32100,32150,32150,32100,320
20240104,130400,2326899000,32150,32150,32150,32100,16
20240104,130300,2326385100,32100,32150,32150,32100,25
20240104,130200,2325582100,32150,32150,32150,32150,23
20240104,130100,2324842650,32150,32150,32150,32150,7
20240104,130000,2324617600,32100,32100,32150,32100,597
20240104,125900,2305453050,32100,32100,32100,32100,451
20240104,125800,2290975950,32050,32050,32050,32050,2
20240104,125700,2290911850,32000,32000,32000,32000,183
20240104,125600,2285055850,32000,32000,32000,32000,317
20240104,125500,2274911850,32100,32050,32100,32050,16
20240104,125400,2274398800,32050,32100,32100,32050,13
20240104,125300,2273982050,32000,32000,32000,32000,21
20240104,125200,2273310050,32000,32050,32100,32000,55
20240104,125100,2271548700,31950,32100,32100,31950,174
20240104,125000,2265971300,32000,32100,32100,32000,36
20240104,124900,2264815850,32100,32100,32100,32100,10
20240104,124800,2264494850,32000,32050,32050,32000,10
20240104,124700,2264174450,32100,32050,32100,32050,33
20240104,124600,2263116700,32050,32050,32050,32050,163
20240104,124500,2257892550,32100,32050,32100,32050,10
20240104,124400,2257571700,32100,32100,32100,32100,36
20240104,124300,2256416100,32100,32150,32150,32100,13
20240104,124200,2255998700,32150,32150,32150,32150,16
20240104,124100,2255484300,32100,32100,32100,32100,28
20240104,124000,2254585500,32100,32100,32100,32100,50
20240104,123900,2252980500,32150,32150,32150,32150,10
20240104,123800,2252659000,32150,31950,32150,31950,235
20240104,123700,2245150250,31950,32150,32150,31950,199
20240104,123600,2238783750,32000,32150,32150,32000,6
20240104,123500,2238591450,32050,32100,32100,32050,34
20240104,123400,2237501050,32150,32050,32150,32000,82
20240104,123300,2234876400,32050,32100,32100,32000,25
20240104,123200,2234075850,32150,32150,32150,32150,3
20240104,123100,2233979400,32150,32150,32150,32100,46
20240104,123000,2232500750,32100,32150,32150,32100,47
20240104,122900,2230991850,32150,32150,32150,32150,30
20240104,122800,2230027350,32150,32000,32150,32000,134
20240104,122700,2225734450,32050,32150,32150,32050,120
20240104,122600,2221887850,32150,32150,32150,32150,23
20240104,122500,2221148400,32150,32150,32150,32150,16
20240104,122400,2220634000,32150,32100,32150,32100,23
20240104,122300,2219895100,32150,32150,32150,32150,15
20240104,122200,2219412850,32150,32150,32150,32150,27
20240104,122100,2218544800,32150,32150,32150,32100,56
20240104,122000,2216746150,32150,32100,32150,32100,20
20240104,121900,2216104050,32150,32150,32150,32150,20
20240104,121800,2215461050,32150,32100,32150,32100,24
20240104,121700,2214689600,32050,32150,32150,32050,86
20240104,121600,2211929700,32100,31950,32100,31950,701
20240104,121500,2189527250,32000,32050,32050,32000,351
20240104,121400,2178294550,32050,32050,32050,32050,2
20240104,121300,2178230450,32100,32100,32100,32100,250
20240104,121200,2170205450,32100,32000,32100,32000,273
20240104,121100,2161447000,32000,32050,32050,32000,115
20240104,121000,2157766350,32050,32050,32050,32050,34
20240104,120900,2156676650,32000,32000,32050,32000,25
20240104,120800,2155876550,32050,32050,32050,32050,16
20240104,120700,2155363750,32050,32100,32100,32050,16
20240104,120600,2154850850,32050,32050,32050,32050,0
20240104,120500,2154850850,32050,32050,32050,32050,16
20240104,120400,2154338050,31950,32100,32100,31900,422
20240104,120300,2140848000,32100,32100,32100,32100,11
20240104,120200,2140494900,32100,32150,32150,32100,17
20240104,120100,2139948850,32150,32000,32150,32000,808
20240104,120000,2114092700,31950,31950,31950,31900,476
20240104,115900,2098885750,31950,31900,31950,31900,237
20240104,115800,2091325250,31850,31900,31900,31850,32
20240104,115700,2090304500,31900,31850,31900,31850,15
20240104,115600,2089826300,31900,31900,31900,31900,5
20240104,115500,2089666800,31900,31900,31900,31850,61
20240104,115400,2087721050,31850,31850,31900,31850,157
20240104,115300,2082720400,31850,31850,31850,31850,78
20240104,115200,2080236100,31850,31850,31900,31850,50
20240104,115100,2078642250,31850,31900,31900,31850,171
20240104,115000,2073195750,31900,31900,31900,31850,74
20240104,114900,2070838150,31900,31900,31900,31900,12
20240104,114800,2070455350,31900,31900,31900,31900,33
20240104,114700,2069402650,31900,31900,31900,31900,22
20240104,114600,2068700850,31900,31900,31900,31900,18
20240104,114500,2068126650,31950,31950,31950,31950,33
20240104,114400,2067072300,31950,32000,32000,31900,132
20240104,114300,2062859750,31950,32000,32000,31950,2
20240104,114200,2062795800,32000,31950,32000,31950,22
20240104,114100,2062091900,31950,31950,31950,31900,114
20240104,114000,2058454900,31950,32000,32000,31950,166
20240104,113900,2053151000,32000,32000,32000,32000,41
20240104,113800,2051839000,32000,32000,32000,32000,5
20240104,113700,2051679000,32000,32000,32000,31950,18
20240104,113600,2051103150,31950,31950,31950,31950,20
20240104,113500,2050464150,31950,32000,32000,31950,17
20240104,113400,2049920650,31850,31950,31950,31850,81
20240104,113300,2047339800,31850,31950,31950,31850,378
20240104,113200,2035292150,32000,31950,32000,31950,107
20240104,113100,2031873150,31950,31950,31950,31950,15
20240104,113000,2031393900,31950,31950,31950,31950,37
20240104,112900,2030211750,31950,31950,31950,31950,15
20240104,112800,2029732500,31950,31950,31950,31950,10
20240104,112700,2029413000,31900,31900,31900,31900,81
20240104,112600,2026829100,31900,31950,31950,31900,23
20240104,112500,2026094450,31900,32000,32000,31900,149
20240104,112400,2021340150,32000,32000,32000,32000,22
20240104,112300,2020636150,32000,31950,32000,31950,98
20240104,112200,2017504450,31950,32000,32000,31950,31
20240104,112100,2016512550,32000,32000,32000,31950,71
20240104,112000,2014242100,31950,32000,32000,31950,16
20240104,111900,2013730600,32000,32000,32000,32000,11
20240104,111800,2013378600,32000,31900,32000,31900,286
20240104,111700,2004243800,31900,31900,31900,31900,2
20240104,111600,2004180000,31900,31850,31900,31850,26
20240104,111500,2003351550,31850,31900,31900,31850,74
20240104,111400,2000992450,31900,31850,31900,31850,36
20240104,111300,1999845350,31850,31800,31850,31800,148
20240104,111200,1995136700,31800,31800,31800,31800,38
20240104,111100,1993928300,31750,31850,31850,31750,106
20240104,111000,1990561650,31700,31700,31700,31700,24
20240104,110900,1989800850,31700,31800,31800,31700,58
20240104,110800,1987959900,31800,31750,31800,31750,32
20240104,110700,1986942400,31750,31850,31850,31750,82
20240104,110600,1984335150,31800,31800,31800,31800,0
20240104,110500,1984335150,31800,31700,31850,31650,80
20240104,110400,1981797450,31600,31650,31650,31600,184
20240104,110300,1975979050,31750,31850,31850,31750,69
20240104,110200,1973786600,31650,31800,31800,31600,625
20240104,110100,1954010150,31900,31900,31900,31900,8
20240104,110000,1953754950,31750,31900,31900,31650,313
20240104,105900,1943845700,31850,31900,31900,31850,42
20240104,105800,1942507200,31900,31900,31900,31900,20
20240104,105700,1941869200,31950,31900,31950,31900,109
20240104,105600,1938391950,31900,31850,31900,31850,34
20240104,105500,1937307900,31650,31800,31800,31650,100
20240104,105400,1934137950,31850,31650,31850,31600,263
20240104,105300,1925819700,31650,31650,31700,31600,94
20240104,105200,1922842550,31650,31650,31650,31600,90
20240104,105100,1919996450,31600,31650,31700,31600,864
20240104,105000,1892692200,31650,31850,31850,31650,336
20240104,104900,1882047900,31850,31700,31850,31700,299
20240104,104800,1872563100,31700,31750,31750,31700,1753
20240104,104700,1816992950,31850,31850,31900,31750,822
20240104,104600,1790883400,31850,31900,31900,31800,186
20240104,104500,1784960250,31850,31850,31850,31850,234
20240104,104400,1777507350,31850,31800,31850,31750,564
20240104,104300,1759579000,31850,31900,31900,31850,234
20240104,104200,1752125750,31850,31950,31950,31850,562
20240104,104100,1734210900,31950,32000,32000,31950,282
20240104,104000,1725199950,31950,32100,32150,31950,499
20240104,103900,1709219150,32150,32150,32150,32150,17
20240104,103800,1708672600,32100,32150,32150,32100,38
20240104,103700,1707451500,32150,32150,32150,32100,18
20240104,103600,1706872900,32150,32150,32150,32150,7
20240104,103500,1706647850,32150,32100,32150,32050,79
20240104,103400,1704113050,32150,32200,32200,32150,56
20240104,103300,1702310850,32200,32200,32200,32200,2
20240104,103200,1702246450,32200,32250,32250,32200,23
20240104,103100,1701505000,32250,32150,32250,32100,40
20240104,103000,1700215800,32100,32100,32100,32100,39
20240104,102900,1698963900,32100,32250,32300,32100,153
20240104,102800,1694046800,32100,32250,32250,32100,120
20240104,102700,1690187200,32250,32300,32300,32250,5
20240104,102600,1690025750,32300,32250,32300,32250,20
20240104,102500,1689379800,32250,32250,32300,32250,39
20240104,102400,1688120700,32250,32250,32300,32250,104
20240104,102300,1684766550,32250,32300,32300,32250,43
20240104,102200,1683379300,32300,32300,32300,32300,168
20240104,102100,1677952900,32200,32200,32200,32150,179
20240104,102000,1672192100,32100,32150,32300,32100,325
20240104,101900,1661750400,32150,32300,32300,32150,60
20240104,101800,1659815850,32250,32250,32250,32250,28
20240104,101700,1658912850,32150,32200,32250,32150,62
20240104,101600,1656919150,32150,32250,32250,32150,329
20240104,101500,1646334300,32250,32200,32250,32200,152
20240104,101400,1641439200,32250,32250,32250,32250,521
20240104,101300,1624636950,32300,32300,32300,32300,221
20240104,101200,1617498650,32200,32300,32300,32200,282
20240104,101100,1608417500,32300,32350,32350,32150,53
20240104,101000,1606705200,32350,32150,32350,32150,558
20240104,100900,1588695500,32300,32250,32300,32150,576
20240104,100800,1570131050,32250,32300,32300,32200,142
20240104,100700,1565551300,32300,32250,32300,32200,1010
20240104,100600,1532928650,32100,31950,32250,31900,1567
20240104,100500,1482796000,31900,31900,31900,31900,340
20240104,100400,1471950000,31900,31900,31950,31850,265
20240104,100300,1463503750,31900,31900,31900,31850,92
20240104,100200,1460571250,31900,31900,31900,31800,70
20240104,100100,1458342650,31900,31900,31950,31850,157
20240104,100000,1453336000,31900,31900,31900,31750,62
20240104,095900,1451361850,31950,31850,31950,31800,548
20240104,095800,1433914650,31850,31900,31900,31850,65
20240104,095700,1431843100,31850,31950,31950,31850,23
20240104,095600,1431109800,31800,31800,31800,31800,319
20240104,095500,1420965600,31800,31800,31950,31800,63
20240104,095400,1418959800,31750,31750,31800,31700,411
20240104,095300,1405904250,31750,31850,31850,31750,1003
20240104,095200,1374009350,31850,31900,31900,31850,751
20240104,095100,1350082550,31900,31950,31950,31900,1249
20240104,095000,1310236550,31950,32000,32000,31950,1094
20240104,094900,1275282900,32000,32000,32100,32000,179
20240104,094800,1269551550,32000,32000,32100,32000,102
20240104,094700,1266287450,32050,32050,32050,32050,208
20240104,094600,1259621050,32050,32250,32250,32050,500
20240104,094500,1243587000,32200,32200,32300,32200,608
20240104,094400,1224003900,32200,32200,32200,32200,9
20240104,094300,1223714100,32200,32050,32200,32000,255
20240104,094200,1215548450,32050,32050,32100,32000,522
20240104,094100,1198802100,32000,32000,32050,32000,79
20240104,094000,1196274050,32000,32000,32000,32000,57
20240104,093900,1194450050,32050,32050,32050,32000,318
20240104,093800,1184273650,32000,32050,32050,32000,85
20240104,093700,1181552750,32050,32000,32050,32000,59
20240104,093600,1179663950,32050,32050,32100,32050,654
20240104,093500,1158703200,32050,32100,32100,32050,206
20240104,093400,1152094550,32100,32150,32200,32100,88
20240104,093300,1149267000,32150,32000,32150,32000,214
20240104,093200,1142411200,32000,32100,32200,32000,245
20240104,093100,1134553700,32150,32000,32200,32000,430
20240104,093000,1120767350,31950,32000,32000,31950,653
20240104,092900,1099895800,32000,32200,32200,31950,2356
20240104,092800,1024477300,32200,32200,32300,32150,69
20240104,092700,1022257350,32200,32200,32200,32200,3
20240104,092600,1022160750,32200,32150,32200,32150,284
20240104,092500,1013027500,32100,32250,32350,32100,679
20240104,092400,991174450,32400,32350,32400,32200,390
20240104,092300,978602800,32300,32300,32600,32200,553
20240104,092200,960741950,32300,32350,32350,32300,497
20240104,092100,944688800,32350,32450,32600,32350,491
20240104,092000,928777500,32450,32650,32650,32450,588
20240104,091900,909690700,32650,32500,32650,32450,249
20240104,091800,901598000,32500,32450,32500,32450,31
20240104,091700,900590950,32450,32500,32900,32400,1676
20240104,091600,845913950,32500,32850,32850,32500,1003
20240104,091500,813171200,32800,32800,32950,32700,561
20240104,091400,794757050,32900,32850,33000,32700,4406
20240104,091300,649720400,32850,32500,32850,32500,3138
20240104,091200,547004550,32500,32200,32500,32200,1460
20240104,091100,499800950,32200,32200,32200,32000,1489
20240104,091000,451880050,32000,32200,32200,32000,164
20240104,090900,446609250,32000,32000,32000,32000,1040
20240104,090800,413329250,32200,32050,32250,31950,252
20240104,090700,405247650,32100,32000,32100,31950,1541
20240104,090600,355959900,32200,32200,32200,31900,1457
20240104,090500,309202550,32200,32350,32350,32200,751
20240104,090400,284973800,32300,32400,32500,32300,1238
20240104,090300,244965900,32400,32400,32400,32350,601
20240104,090200,225514400,32400,32800,32850,32400,1072
20240104,090100,190601550,32600,32600,32800,32550,1296
20240104,090000,148215800,32550,32650,32650,32300,4484
Reference in New Issue Copy Permalink