ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/064760/min/candle-20241218.csv

647 lines
34 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,194400,2414932900,72100,72100,72100,72100,1162
20241218,194300,2414932900,72100,72100,72100,72100,0
20241218,194200,2414932900,72100,72100,72100,72100,0
20241218,194100,2414932900,72100,72100,72100,72100,0
20241218,194000,2414932900,72100,72100,72100,72100,0
20241218,193900,2414932900,72100,72100,72100,72100,0
20241218,193800,2414932900,72100,72100,72100,72100,0
20241218,193700,2414932900,72100,72100,72100,72100,0
20241218,193600,2414932900,72100,72100,72100,72100,0
20241218,193500,2414932900,72100,72100,72100,72100,0
20241218,193400,2414932900,72100,72100,72100,72100,0
20241218,193300,2414932900,72100,72100,72100,72100,0
20241218,193200,2414932900,72100,72100,72100,72100,0
20241218,193100,2414932900,72100,72100,72100,72100,0
20241218,193000,2414932900,72100,72100,72100,72100,0
20241218,192900,2414932900,72100,72100,72100,72100,0
20241218,192800,2414932900,72100,72100,72100,72100,0
20241218,192700,2414932900,72100,72100,72100,72100,0
20241218,192600,2414932900,72100,72100,72100,72100,0
20241218,192500,2414932900,72100,72100,72100,72100,0
20241218,192400,2414932900,72100,72100,72100,72100,0
20241218,192300,2414932900,72100,72100,72100,72100,0
20241218,192200,2414932900,72100,72100,72100,72100,0
20241218,192100,2414932900,72100,72100,72100,72100,0
20241218,192000,2414932900,72100,72100,72100,72100,0
20241218,191900,2414932900,72100,72100,72100,72100,0
20241218,191800,2414932900,72100,72100,72100,72100,0
20241218,191700,2414932900,72100,72100,72100,72100,0
20241218,191600,2414932900,72100,72100,72100,72100,0
20241218,191500,2414932900,72100,72100,72100,72100,0
20241218,191400,2414932900,72100,72100,72100,72100,1162
20241218,191300,2414932900,72100,72100,72100,72100,0
20241218,191200,2414932900,72100,72100,72100,72100,0
20241218,191100,2414932900,72100,72100,72100,72100,0
20241218,191000,2414932900,72100,72100,72100,72100,0
20241218,190900,2414932900,72100,72100,72100,72100,0
20241218,190800,2414932900,72100,72100,72100,72100,0
20241218,190700,2414932900,72100,72100,72100,72100,0
20241218,190600,2414932900,72100,72100,72100,72100,0
20241218,190500,2414932900,72100,72100,72100,72100,0
20241218,190400,2414932900,72100,72100,72100,72100,0
20241218,190300,2414932900,72100,72100,72100,72100,0
20241218,190200,2414932900,72100,72100,72100,72100,0
20241218,190100,2414932900,72100,72100,72100,72100,0
20241218,190000,2414932900,72100,72100,72100,72100,0
20241218,185900,2414932900,72100,72100,72100,72100,0
20241218,185800,2414932900,72100,72100,72100,72100,0
20241218,185700,2414932900,72100,72100,72100,72100,0
20241218,185600,2414932900,72100,72100,72100,72100,0
20241218,185500,2414932900,72100,72100,72100,72100,0
20241218,185400,2414932900,72100,72100,72100,72100,0
20241218,185300,2414932900,72100,72100,72100,72100,0
20241218,185200,2414932900,72100,72100,72100,72100,0
20241218,185100,2414932900,72100,72100,72100,72100,0
20241218,185000,2414932900,72100,72100,72100,72100,0
20241218,184900,2414932900,72100,72100,72100,72100,0
20241218,184800,2414932900,72100,72100,72100,72100,0
20241218,184700,2414932900,72100,72100,72100,72100,0
20241218,184600,2414932900,72100,72100,72100,72100,0
20241218,184500,2414932900,72100,72100,72100,72100,0
20241218,184400,2414932900,72100,72100,72100,72100,1162
20241218,184300,2414932900,72100,72100,72100,72100,0
20241218,184200,2414932900,72100,72100,72100,72100,0
20241218,184100,2414932900,72100,72100,72100,72100,0
20241218,184000,2414932900,72100,72100,72100,72100,0
20241218,183900,2414932900,72100,72100,72100,72100,0
20241218,183800,2414932900,72100,72100,72100,72100,0
20241218,183700,2414932900,72100,72100,72100,72100,0
20241218,183600,2414932900,72100,72100,72100,72100,0
20241218,183500,2414932900,72100,72100,72100,72100,0
20241218,183400,2414932900,72100,72100,72100,72100,0
20241218,183300,2414932900,72100,72100,72100,72100,0
20241218,183200,2414932900,72100,72100,72100,72100,0
20241218,183100,2414932900,72100,72100,72100,72100,0
20241218,183000,2414932900,72100,72100,72100,72100,0
20241218,182900,2414932900,72100,72100,72100,72100,0
20241218,182800,2414932900,72100,72100,72100,72100,0
20241218,182700,2414932900,72100,72100,72100,72100,0
20241218,182600,2414932900,72100,72100,72100,72100,0
20241218,182500,2414932900,72100,72100,72100,72100,0
20241218,182400,2414932900,72100,72100,72100,72100,0
20241218,182300,2414932900,72100,72100,72100,72100,0
20241218,182200,2414932900,72100,72100,72100,72100,0
20241218,182100,2414932900,72100,72100,72100,72100,0
20241218,182000,2414932900,72100,72100,72100,72100,0
20241218,181900,2414932900,72100,72100,72100,72100,0
20241218,181800,2414932900,72100,72100,72100,72100,0
20241218,181700,2414932900,72100,72100,72100,72100,0
20241218,181600,2414932900,72100,72100,72100,72100,0
20241218,181500,2414932900,72100,72100,72100,72100,0
20241218,181400,2414932900,72100,72100,72100,72100,1162
20241218,181300,2414932900,72100,72100,72100,72100,0
20241218,181200,2414932900,72100,72100,72100,72100,0
20241218,181100,2414932900,72100,72100,72100,72100,0
20241218,181000,2414932900,72100,72100,72100,72100,0
20241218,180900,2414932900,72100,72100,72100,72100,0
20241218,180800,2414932900,72100,72100,72100,72100,0
20241218,180700,2414932900,72100,72100,72100,72100,0
20241218,180600,2414932900,72100,72100,72100,72100,0
20241218,180500,2414932900,72100,72100,72100,72100,0
20241218,180400,2414932900,72100,72100,72100,72100,0
20241218,180300,2414932900,72100,72100,72100,72100,0
20241218,180200,2414932900,72100,72100,72100,72100,0
20241218,180100,2414932900,72100,72100,72100,72100,0
20241218,180000,2414932900,72100,72100,72100,72100,0
20241218,175900,2414932900,72100,72100,72100,72100,0
20241218,175800,2414932900,72100,72100,72100,72100,0
20241218,175700,2414932900,72100,72100,72100,72100,0
20241218,175600,2414932900,72100,72100,72100,72100,0
20241218,175500,2414932900,72100,72100,72100,72100,0
20241218,175400,2414932900,72100,72100,72100,72100,0
20241218,175300,2414932900,72100,72100,72100,72100,0
20241218,175200,2414932900,72100,72100,72100,72100,0
20241218,175100,2414932900,72100,72100,72100,72100,0
20241218,175000,2414932900,72100,72100,72100,72100,0
20241218,174900,2414932900,72100,72100,72100,72100,0
20241218,174800,2414932900,72100,72100,72100,72100,0
20241218,174700,2414932900,72100,72100,72100,72100,0
20241218,174600,2414932900,72100,72100,72100,72100,0
20241218,174500,2414932900,72100,72100,72100,72100,0
20241218,174400,2414932900,72100,72100,72100,72100,1162
20241218,174300,2414932900,72100,72100,72100,72100,0
20241218,174200,2414932900,72100,72100,72100,72100,0
20241218,174100,2414932900,72100,72100,72100,72100,0
20241218,174000,2414932900,72100,72100,72100,72100,0
20241218,173900,2414932900,72100,72100,72100,72100,0
20241218,173800,2414932900,72100,72100,72100,72100,0
20241218,173700,2414932900,72100,72100,72100,72100,0
20241218,173600,2414932900,72100,72100,72100,72100,0
20241218,173500,2414932900,72100,72100,72100,72100,0
20241218,173400,2414932900,72100,72100,72100,72100,0
20241218,173300,2414932900,72100,72100,72100,72100,0
20241218,173200,2414932900,72100,72100,72100,72100,0
20241218,173100,2414932900,72100,72100,72100,72100,0
20241218,173000,2414932900,72100,72100,72100,72100,0
20241218,172900,2414932900,72100,72100,72100,72100,0
20241218,172800,2414932900,72100,72100,72100,72100,0
20241218,172700,2414932900,72100,72100,72100,72100,0
20241218,172600,2414932900,72100,72100,72100,72100,0
20241218,172500,2414932900,72100,72100,72100,72100,0
20241218,172400,2414932900,72100,72100,72100,72100,0
20241218,172300,2414932900,72100,72100,72100,72100,0
20241218,172200,2414932900,72100,72100,72100,72100,0
20241218,172100,2414932900,72100,72100,72100,72100,0
20241218,172000,2414932900,72100,72100,72100,72100,0
20241218,171900,2414932900,72100,72100,72100,72100,0
20241218,171800,2414932900,72100,72100,72100,72100,0
20241218,171700,2414932900,72100,72100,72100,72100,0
20241218,171600,2414932900,72100,72100,72100,72100,0
20241218,171500,2414932900,72100,72100,72100,72100,0
20241218,171400,2414932900,72100,72100,72100,72100,1162
20241218,171300,2414932900,72100,72100,72100,72100,0
20241218,171200,2414932900,72100,72100,72100,72100,0
20241218,171100,2414932900,72100,72100,72100,72100,0
20241218,171000,2414932900,72100,72100,72100,72100,0
20241218,170900,2414932900,72100,72100,72100,72100,0
20241218,170800,2414932900,72100,72100,72100,72100,0
20241218,170700,2414932900,72100,72100,72100,72100,0
20241218,170600,2414932900,72100,72100,72100,72100,0
20241218,170500,2414932900,72100,72100,72100,72100,0
20241218,170400,2414932900,72100,72100,72100,72100,0
20241218,170300,2414932900,72100,72100,72100,72100,0
20241218,170200,2414932900,72100,72100,72100,72100,0
20241218,170100,2414932900,72100,72100,72100,72100,0
20241218,170000,2414932900,72100,72100,72100,72100,0
20241218,165900,2414932900,72100,72100,72100,72100,0
20241218,165800,2414932900,72100,72100,72100,72100,0
20241218,165700,2414932900,72100,72100,72100,72100,0
20241218,165600,2414932900,72100,72100,72100,72100,0
20241218,165500,2414932900,72100,72100,72100,72100,0
20241218,165400,2414932900,72100,72100,72100,72100,0
20241218,165300,2414932900,72100,72100,72100,72100,0
20241218,165200,2414932900,72100,72100,72100,72100,0
20241218,165100,2414932900,72100,72100,72100,72100,0
20241218,165000,2414932900,72100,72100,72100,72100,0
20241218,164900,2414932900,72100,72100,72100,72100,0
20241218,164800,2414932900,72100,72100,72100,72100,0
20241218,164700,2414932900,72100,72100,72100,72100,0
20241218,164600,2414932900,72100,72100,72100,72100,0
20241218,164500,2414932900,72100,72100,72100,72100,0
20241218,164400,2414932900,72100,72100,72100,72100,1162
20241218,164300,2414932900,72100,72100,72100,72100,0
20241218,164200,2414932900,72100,72100,72100,72100,0
20241218,164100,2414932900,72100,72100,72100,72100,0
20241218,164000,2414932900,72100,72100,72100,72100,0
20241218,163900,2414932900,72100,72100,72100,72100,0
20241218,163800,2414932900,72100,72100,72100,72100,0
20241218,163700,2414932900,72100,72100,72100,72100,0
20241218,163600,2414932900,72100,72100,72100,72100,0
20241218,163500,2414932900,72100,72100,72100,72100,0
20241218,163400,2414932900,72100,72100,72100,72100,0
20241218,163300,2414932900,72100,72100,72100,72100,0
20241218,163200,2414932900,72100,72100,72100,72100,0
20241218,163100,2414932900,72100,72100,72100,72100,0
20241218,163000,2414932900,72100,72100,72100,72100,0
20241218,162900,2414932900,72100,72100,72100,72100,0
20241218,162800,2414932900,72100,72100,72100,72100,0
20241218,162700,2414932900,72100,72100,72100,72100,0
20241218,162600,2414932900,72100,72100,72100,72100,0
20241218,162500,2414932900,72100,72100,72100,72100,0
20241218,162400,2414932900,72100,72100,72100,72100,0
20241218,162300,2414932900,72100,72100,72100,72100,0
20241218,162200,2414932900,72100,72100,72100,72100,0
20241218,162100,2414932900,72100,72100,72100,72100,0
20241218,162000,2414932900,72100,72100,72100,72100,0
20241218,161900,2414932900,72100,72100,72100,72100,0
20241218,161800,2414932900,72100,72100,72100,72100,0
20241218,161700,2414932900,72100,72100,72100,72100,0
20241218,161600,2414932900,72100,72100,72100,72100,0
20241218,161500,2414932900,72100,72100,72100,72100,0
20241218,161400,2414932900,72100,72100,72100,72100,1162
20241218,161300,2414932900,72100,72100,72100,72100,0
20241218,161200,2414932900,72100,72100,72100,72100,0
20241218,161100,2414932900,72100,72100,72100,72100,0
20241218,161000,2414932900,72100,72100,72100,72100,0
20241218,160900,2414932900,72100,72100,72100,72100,0
20241218,160800,2414932900,72100,72100,72100,72100,0
20241218,160700,2414932900,72100,72100,72100,72100,0
20241218,160600,2414932900,72100,72100,72100,72100,0
20241218,160500,2414932900,72100,72100,72100,72100,0
20241218,160400,2414932900,72100,72100,72100,72100,0
20241218,160300,2414932900,72100,72100,72100,72100,0
20241218,160200,2414932900,72100,72100,72100,72100,0
20241218,160100,2414932900,72100,72100,72100,72100,0
20241218,160000,2414932900,72100,72100,72100,72100,0
20241218,155900,2414932900,72100,72100,72100,72100,0
20241218,155800,2414932900,72100,72100,72100,72100,0
20241218,155700,2414932900,72100,72100,72100,72100,0
20241218,155600,2414932900,72100,72100,72100,72100,0
20241218,155500,2414932900,72100,72100,72100,72100,0
20241218,155400,2414932900,72100,72100,72100,72100,0
20241218,155300,2414932900,72100,72100,72100,72100,0
20241218,155200,2414932900,72100,72100,72100,72100,0
20241218,155100,2414932900,72100,72100,72100,72100,0
20241218,155000,2414932900,72100,72100,72100,72100,0
20241218,154900,2414932900,72100,72100,72100,72100,0
20241218,154800,2414932900,72100,72100,72100,72100,0
20241218,154700,2414932900,72100,72100,72100,72100,0
20241218,154600,2414932900,72100,72100,72100,72100,0
20241218,154500,2414932900,72100,72100,72100,72100,0
20241218,154400,2414932900,72100,72100,72100,72100,1162
20241218,154300,2414932900,72100,72100,72100,72100,0
20241218,154200,2414932900,72100,72100,72100,72100,0
20241218,154100,2414932900,72100,72100,72100,72100,0
20241218,154000,2414932900,72100,72100,72100,72100,0
20241218,153900,2414932900,72100,72100,72100,72100,0
20241218,153800,2414932900,72100,72100,72100,72100,0
20241218,153700,2414932900,72100,72100,72100,72100,0
20241218,153600,2414932900,72100,72100,72100,72100,0
20241218,153500,2414932900,72100,72100,72100,72100,0
20241218,153400,2414932900,72100,72100,72100,72100,0
20241218,153300,2414932900,72100,72100,72100,72100,0
20241218,153200,2414932900,72100,72100,72100,72100,0
20241218,153100,2414932900,72100,72100,72100,72100,0
20241218,153000,2414932900,72100,72100,72100,72100,1162
20241218,152900,2331152700,72100,72100,72100,72100,0
20241218,152800,2331152700,72100,72100,72100,72100,0
20241218,152700,2331152700,72100,72100,72100,72100,0
20241218,152600,2331152700,72100,72100,72100,72100,0
20241218,152500,2331152700,72100,72100,72100,72100,0
20241218,152400,2331152700,72100,72100,72100,72100,0
20241218,152300,2331152700,72100,72100,72100,72100,0
20241218,152200,2331152700,72100,72100,72100,72100,0
20241218,152100,2331152700,72100,72100,72100,72100,0
20241218,152000,2331152700,72100,72100,72100,72100,0
20241218,151900,2331152700,72100,72000,72100,71800,244
20241218,151800,2313581900,71700,71900,72000,71700,80
20241218,151700,2307835800,71900,71800,72000,71700,173
20241218,151600,2295413200,71800,71900,72000,71700,99
20241218,151500,2288301800,72000,71900,72000,71700,211
20241218,151400,2273139900,71900,71800,72000,71700,284
20241218,151300,2252728500,71900,71800,71900,71800,116
20241218,151200,2244396900,71800,71800,71800,71700,162
20241218,151100,2232774900,71700,71800,71900,71700,99
20241218,151000,2225666900,71800,71800,71900,71700,158
20241218,150900,2214319100,71900,71900,72000,71800,123
20241218,150800,2205478300,71900,72000,72000,71900,121
20241218,150700,2196775300,72000,72100,72100,71900,164
20241218,150600,2184974200,72000,71900,72100,71800,174
20241218,150500,2172456600,71900,71900,72000,71900,124
20241218,150400,2163534000,72000,72000,72000,71900,60
20241218,150300,2159219600,71900,71800,71900,71800,18
20241218,150200,2157926400,72000,71900,72000,71700,185
20241218,150100,2144638300,71900,72000,72000,71900,25
20241218,150000,2142840500,72000,72000,72000,71900,24
20241218,145900,2141112900,72000,72000,72000,72000,53
20241218,145800,2137296900,72000,72000,72000,72000,28
20241218,145700,2135280900,72000,72000,72000,72000,1
20241218,145600,2135208900,72000,72000,72000,71800,232
20241218,145500,2118527100,72000,72000,72000,71900,59
20241218,145400,2114284100,72000,72000,72000,72000,27
20241218,145300,2112340100,72000,72000,72000,72000,13
20241218,145200,2111404100,72000,72000,72000,72000,1
20241218,145100,2111332100,72000,71900,72000,71900,24
20241218,145000,2109606400,71900,72000,72000,71900,84
20241218,144900,2103566700,72000,71900,72000,71900,13
20241218,144800,2102630800,72000,72000,72000,72000,14
20241218,144700,2101622800,72000,72000,72000,72000,22
20241218,144600,2100038800,72000,72000,72100,72000,200
20241218,144500,2085634300,72000,72000,72000,71800,106
20241218,144400,2078003700,72000,71900,72000,71800,151
20241218,144300,2067154600,72000,71900,72000,71900,84
20241218,144200,2061112900,71900,72000,72000,71900,194
20241218,144100,2047162900,72000,72000,72000,71900,153
20241218,144000,2036148900,72000,72000,72000,72000,14
20241218,143900,2035140900,72000,72000,72000,72000,14
20241218,143800,2034132900,72000,72000,72000,72000,25
20241218,143700,2032332900,72000,71900,72000,71900,91
20241218,143600,2025785000,71900,71900,72000,71900,58
20241218,143500,2021614700,71900,71900,71900,71900,47
20241218,143400,2018235400,72000,72000,72000,72000,11
20241218,143300,2017443400,72000,71900,72000,71900,32
20241218,143200,2015142300,71900,71900,72100,71900,827
20241218,143100,1955590000,72000,72000,72000,72000,13
20241218,143000,1954654000,72000,72000,72000,72000,1
20241218,142900,1954582000,72000,71900,72000,71900,64
20241218,142800,1949974200,72000,72000,72000,71900,199
20241218,142700,1935647000,72000,72000,72000,72000,14
20241218,142600,1934639000,72000,72000,72000,72000,25
20241218,142500,1932839000,72000,72000,72000,72000,177
20241218,142400,1920095000,72000,72000,72000,71900,77
20241218,142300,1914551400,72000,72000,72000,72000,45
20241218,142200,1911311400,72000,72000,72000,72000,218
20241218,142100,1895615400,71900,72000,72000,71900,235
20241218,142000,1878699600,72100,71900,72100,71900,485
20241218,141900,1843798000,71900,71800,71900,71800,140
20241218,141800,1833744500,71900,71800,71900,71800,197
20241218,141700,1819598700,71800,71800,71800,71800,12
20241218,141600,1818737100,71800,71700,71800,71700,96
20241218,141500,1811853200,71700,71600,71700,71600,21
20241218,141400,1810347600,71700,71700,71700,71700,22
20241218,141300,1808770200,71600,71500,71600,71500,261
20241218,141200,1790085500,71600,71600,71600,71600,0
20241218,141100,1790085500,71600,71600,71600,71600,12
20241218,141000,1789226300,71500,71500,71500,71500,49
20241218,140900,1785722800,71400,71400,71400,71400,41
20241218,140800,1782795400,71400,71400,71400,71400,7
20241218,140700,1782295600,71500,71500,71500,71500,52
20241218,140600,1778577600,71500,71400,71500,71400,30
20241218,140500,1776432700,71500,71500,71500,71500,42
20241218,140400,1773429700,71500,71500,71500,71500,1
20241218,140300,1773358200,71500,71600,71600,71500,117
20241218,140200,1764991700,71600,71600,71600,71600,10
20241218,140100,1764275700,71600,71600,71600,71600,15
20241218,140000,1763201700,71500,71500,71500,71500,90
20241218,135900,1756766700,71500,71500,71500,71500,0
20241218,135800,1756766700,71500,71500,71500,71500,108
20241218,135700,1749044700,71600,71600,71600,71600,0
20241218,135600,1749044700,71600,71600,71600,71600,15
20241218,135500,1747970700,71600,71600,71600,71600,67
20241218,135400,1743173500,71700,71700,71700,71700,24
20241218,135300,1741452700,71700,71700,71700,71700,26
20241218,135200,1739588500,71700,71700,71700,71700,2
20241218,135100,1739445100,71700,71600,71700,71500,119
20241218,135000,1730922800,71600,71600,71600,71600,95
20241218,134900,1724120800,71600,71600,71600,71600,60
20241218,134800,1719824800,71600,71600,71600,71600,1
20241218,134700,1719753200,71600,71600,71600,71600,0
20241218,134600,1719753200,71600,71600,71600,71600,17
20241218,134500,1718536000,71600,71600,71600,71600,81
20241218,134400,1712736400,71700,71700,71700,71700,22
20241218,134300,1711159000,71700,71700,71700,71700,26
20241218,134200,1709294800,71800,71600,71800,71600,212
20241218,134100,1694110000,71400,71500,71500,71400,80
20241218,134000,1688393900,71500,71500,71600,71500,157
20241218,133900,1677167400,71500,71600,71600,71500,155
20241218,133800,1666084400,71600,71600,71600,71600,34
20241218,133700,1663650000,71600,71600,71600,71600,0
20241218,133600,1663650000,71600,71600,71600,71600,3
20241218,133500,1663435200,71600,71600,71600,71600,10
20241218,133400,1662719200,71600,71600,71600,71600,0
20241218,133300,1662719200,71600,71600,71600,71600,0
20241218,133200,1662719200,71600,71600,71600,71600,3
20241218,133100,1662504400,71600,71500,71700,71500,420
20241218,133000,1632417700,71500,71400,71500,71400,106
20241218,132900,1624846800,71300,71300,71300,71300,41
20241218,132800,1621923500,71300,71300,71300,71300,0
20241218,132700,1621923500,71300,71200,71300,71200,70
20241218,132600,1616935400,71400,71400,71400,71400,0
20241218,132500,1616935400,71400,71400,71400,71400,0
20241218,132400,1616935400,71400,71300,71400,71300,78
20241218,132300,1611371600,71300,71200,71300,71200,90
20241218,132200,1604959900,71200,71200,71200,71200,0
20241218,132100,1604959900,71200,71200,71200,71200,0
20241218,132000,1604959900,71200,71200,71200,71200,135
20241218,131900,1595347900,71200,71200,71200,71200,11
20241218,131800,1594564700,71300,71300,71300,71300,0
20241218,131700,1594564700,71300,71300,71300,71300,34
20241218,131600,1592140500,71500,71500,71500,71500,0
20241218,131500,1592140500,71500,71400,71500,71400,14
20241218,131400,1591140800,71300,71300,71300,71300,159
20241218,131300,1579804100,71300,71100,71300,71100,19
20241218,131200,1578452500,71100,71000,71100,71000,124
20241218,131100,1569647900,71000,71000,71000,71000,24
20241218,131000,1567943900,70900,71000,71000,70900,72
20241218,130900,1562838900,71000,71000,71000,71000,2
20241218,130800,1562696900,71000,71000,71000,71000,2
20241218,130700,1562554900,70900,70900,70900,70900,99
20241218,130600,1555535800,70900,70900,70900,70900,0
20241218,130500,1555535800,70900,70900,70900,70900,53
20241218,130400,1551778100,70900,70900,70900,70800,131
20241218,130300,1542493200,70900,70900,70900,70900,105
20241218,130200,1535048700,71000,71000,71000,71000,1
20241218,130100,1534977700,71000,71000,71000,71000,37
20241218,130000,1532350700,71000,71000,71000,71000,71
20241218,125900,1527309700,71100,71100,71100,71100,0
20241218,125800,1527309700,71100,71100,71100,71100,13
20241218,125700,1526385400,71100,71100,71100,71100,0
20241218,125600,1526385400,71100,71100,71100,71100,13
20241218,125500,1525461100,71100,71100,71100,71100,0
20241218,125400,1525461100,71100,71100,71100,71100,5
20241218,125300,1525105600,71100,71100,71100,71100,9
20241218,125200,1524465700,71100,71100,71100,71100,0
20241218,125100,1524465700,71100,71100,71100,71100,0
20241218,125000,1524465700,71100,71100,71100,71100,86
20241218,124900,1518351100,71100,71100,71100,71100,72
20241218,124800,1513231900,71100,71100,71100,71100,10
20241218,124700,1512520900,71000,71000,71000,71000,49
20241218,124600,1509041900,70900,70900,70900,70900,0
20241218,124500,1509041900,70900,70900,70900,70900,43
20241218,124400,1505993200,71000,70900,71000,70900,58
20241218,124300,1501878100,71000,71000,71000,71000,41
20241218,124200,1498967100,71000,71000,71000,71000,0
20241218,124100,1498967100,71000,71000,71000,71000,41
20241218,124000,1496056100,71000,71100,71100,71000,31
20241218,123900,1493854900,71000,71000,71000,71000,53
20241218,123800,1490091900,71000,71000,71000,71000,2
20241218,123700,1489949900,71100,71000,71100,71000,35
20241218,123600,1487464300,71000,71000,71000,71000,54
20241218,123500,1483630300,71000,71000,71000,71000,151
20241218,123400,1472909300,71000,71100,71100,71000,6
20241218,123300,1472483200,71100,71100,71100,71100,0
20241218,123200,1472483200,71100,71100,71100,71100,2
20241218,123100,1472341000,71100,71100,71100,71100,26
20241218,123000,1470492400,71100,71100,71100,71100,0
20241218,122900,1470492400,71100,71100,71100,71100,0
20241218,122800,1470492400,71100,71100,71100,71100,0
20241218,122700,1470492400,71100,71100,71100,71100,7
20241218,122600,1469994700,71100,71000,71100,71000,46
20241218,122500,1466728200,71000,71000,71000,71000,64
20241218,122400,1462184200,71000,71000,71000,71000,75
20241218,122300,1456859200,71200,71200,71200,71200,0
20241218,122200,1456859200,71200,71200,71200,71200,1
20241218,122100,1456788000,71000,70700,71100,70700,502
20241218,122000,1421216800,70800,70800,70800,70800,15
20241218,121900,1420154800,70800,70800,70800,70800,0
20241218,121800,1420154800,70800,70800,70800,70800,0
20241218,121700,1420154800,70800,70800,70800,70800,0
20241218,121600,1420154800,70800,70700,70800,70700,53
20241218,121500,1416402500,70700,70700,70700,70700,82
20241218,121400,1410605100,70700,70700,70700,70700,6
20241218,121300,1410180900,70800,70800,70800,70800,0
20241218,121200,1410180900,70800,70800,70800,70800,26
20241218,121100,1408340100,70800,70800,70800,70800,0
20241218,121000,1408340100,70800,70800,70800,70800,14
20241218,120900,1407348900,70700,70700,70700,70700,41
20241218,120800,1404450200,70700,70700,70700,70700,126
20241218,120700,1395542000,70700,70800,70800,70700,42
20241218,120600,1392571300,70800,70800,70800,70800,0
20241218,120500,1392571300,70800,70800,70800,70800,84
20241218,120400,1386624100,70800,70800,70800,70800,0
20241218,120300,1386624100,70800,70800,70800,70800,0
20241218,120200,1386624100,70800,70800,70800,70800,0
20241218,120100,1386624100,70800,70900,70900,70800,37
20241218,120000,1384004400,70900,70900,70900,70900,0
20241218,115900,1384004400,70900,70900,70900,70900,1
20241218,115800,1383933500,70900,70900,70900,70900,0
20241218,115700,1383933500,70900,71000,71000,70900,3
20241218,115600,1383720700,70800,70800,70800,70800,0
20241218,115500,1383720700,70800,70800,70800,70800,42
20241218,115400,1380747100,71100,70800,71100,70800,59
20241218,115300,1376569600,70700,70700,70700,70700,138
20241218,115200,1366813000,70700,70700,70700,70700,14
20241218,115100,1365823200,70700,70700,70700,70700,2
20241218,115000,1365681800,70700,70700,70700,70600,34
20241218,114900,1363279000,70700,70700,70700,70700,33
20241218,114800,1360945900,70700,70800,70800,70700,51
20241218,114700,1357338100,70800,70800,70800,70800,51
20241218,114600,1353727300,70800,70800,70800,70800,2
20241218,114500,1353585700,70800,70800,70800,70800,1
20241218,114400,1353514900,70600,70700,70700,70600,161
20241218,114300,1342148200,70600,70700,70700,70600,41
20241218,114200,1339251000,70600,70600,70600,70600,6
20241218,114100,1338827400,70600,70600,70600,70600,70
20241218,114000,1333885400,70600,70700,70700,70600,12
20241218,113900,1333038100,70800,70700,70800,70600,24
20241218,113800,1331341300,70700,70700,70700,70700,84
20241218,113700,1325402500,70800,70700,70800,70700,64
20241218,113600,1320876500,70700,70800,70800,70700,11
20241218,113500,1320098700,70700,70600,70800,70600,86
20241218,113400,1314020100,70700,70700,70800,70700,351
20241218,113300,1289203400,70900,70800,70900,70800,251
20241218,113200,1271432400,70900,71000,71000,70900,869
20241218,113100,1209784800,71000,71000,71000,71000,78
20241218,113000,1204246800,71100,71000,71100,71000,16
20241218,112900,1203110400,71000,70900,71100,70900,642
20241218,112800,1157564600,70900,71000,71000,70900,34
20241218,112700,1155153900,71000,70900,71000,70900,121
20241218,112600,1146563700,71000,70900,71000,70900,88
20241218,112500,1140324300,71000,71000,71000,70900,257
20241218,112400,1122077700,71100,71100,71100,71100,13
20241218,112300,1121153400,71000,71000,71000,71000,116
20241218,112200,1112917400,71100,71000,71100,71000,58
20241218,112100,1108797700,71000,71000,71000,71000,29
20241218,112000,1106738700,71100,71100,71100,71100,2
20241218,111900,1106596500,71000,71100,71100,71000,63
20241218,111800,1102122300,71100,71100,71100,71100,12
20241218,111700,1101269100,71100,71100,71100,71100,15
20241218,111600,1100202600,71100,71100,71100,71000,16
20241218,111500,1099065300,71100,71100,71100,71100,20
20241218,111400,1097643300,71100,71100,71100,71100,4
20241218,111300,1097358900,71100,71100,71100,71100,1
20241218,111200,1097287800,71100,71100,71100,71100,2
20241218,111100,1097145600,71100,71100,71100,71100,0
20241218,111000,1097145600,71100,71100,71100,71100,2
20241218,110900,1097003400,71100,71100,71100,71100,47
20241218,110800,1093661700,71100,71100,71100,71100,227
20241218,110700,1077522000,71100,71100,71100,71100,0
20241218,110600,1077522000,71100,71100,71100,71100,25
20241218,110500,1075744500,71100,71100,71100,71100,25
20241218,110400,1073967000,71100,71100,71100,71100,3
20241218,110300,1073753700,71100,71100,71100,71100,14
20241218,110200,1072758300,71100,71100,71100,71100,333
20241218,110100,1049082000,71100,70900,71100,70900,613
20241218,110000,1005568500,70900,70900,70900,70800,285
20241218,105900,985388100,70900,70900,70900,70900,4
20241218,105800,985104500,70900,70900,70900,70800,87
20241218,105700,978939100,70900,70900,70900,70900,12
20241218,105600,978088300,70900,70900,70900,70900,7
20241218,105500,977592000,70900,70900,70900,70900,71
20241218,105400,972558100,71000,71000,71000,71000,3
20241218,105300,972345100,71000,71000,71000,71000,7
20241218,105200,971848100,71000,70900,71000,70900,72
20241218,105100,966743100,71000,70900,71000,70900,57
20241218,105000,962700300,71000,70900,71000,70900,203
20241218,104900,948307300,71000,71000,71000,71000,4
20241218,104800,948023300,71000,71100,71100,71000,53
20241218,104700,944260200,71100,71100,71100,71100,3
20241218,104600,944046900,71000,70900,71000,70900,117
20241218,104500,935747800,70900,71000,71000,70900,126
20241218,104400,926811400,71000,71000,71000,71000,2
20241218,104300,926669400,71000,71000,71000,71000,20
20241218,104200,925249400,71000,71000,71000,71000,64
20241218,104100,920705400,71100,71000,71100,71000,118
20241218,104000,912327000,71000,71100,71100,71000,55
20241218,103900,908421900,71100,71100,71100,71100,3
20241218,103800,908208600,71100,71000,71100,71000,138
20241218,103700,898409800,71100,71200,71200,71100,109
20241218,103600,890659500,71200,71300,71300,71200,54
20241218,103500,886814600,71300,71300,71300,71300,3
20241218,103400,886600700,71300,71300,71300,71300,3
20241218,103300,886386800,71300,71300,71300,71300,4
20241218,103200,886101600,71300,71300,71300,71300,3
20241218,103100,885887700,71300,71400,71400,71300,130
20241218,103000,876618300,71400,71400,71400,71400,25
20241218,102900,874833300,71400,71400,71400,71400,4
20241218,102800,874547700,71400,71400,71400,71400,107
20241218,102700,866907900,71400,71400,71400,71400,60
20241218,102600,862623900,71400,71400,71400,71400,4
20241218,102500,862338300,71400,71400,71400,71400,4
20241218,102400,862052700,71400,71400,71400,71400,2
20241218,102300,861909900,71500,71300,71500,71300,82
20241218,102200,856062500,71300,71300,71300,71200,5
20241218,102100,855706100,71400,71300,71400,71300,133
20241218,102000,846222100,71300,71300,71300,71300,35
20241218,101900,843726600,71300,71300,71300,71300,27
20241218,101800,841801500,71300,71100,71300,71100,300
20241218,101700,820450300,71000,71100,71100,71000,463
20241218,101600,787576700,71000,71000,71000,70900,218
20241218,101500,772101700,70800,70800,70800,70800,29
20241218,101400,770048500,71000,71000,71000,70900,5
20241218,101300,769693800,70700,71100,71100,70700,847
20241218,101200,709725200,71000,71100,71100,71000,84
20241218,101100,703761100,71100,70900,71100,70900,695
20241218,101000,654370100,71000,71100,71100,71000,75
20241218,100900,649044700,71100,71100,71100,71100,4
20241218,100800,648760300,71100,71100,71100,71100,2
20241218,100700,648618100,71100,71100,71100,71100,3
20241218,100600,648404800,71100,71100,71100,71100,5
20241218,100500,648049300,71200,71200,71200,71100,38
20241218,100400,645347000,70900,70900,70900,70900,78
20241218,100300,639816800,70900,71000,71000,70900,18
20241218,100200,638540300,71200,71000,71200,71000,337
20241218,100100,614583100,71100,70900,71100,70900,96
20241218,100000,607772400,70900,70900,70900,70900,9
20241218,095900,607134300,70700,70700,70800,70700,125
20241218,095800,598284500,70700,70800,70900,70700,96
20241218,095700,591487500,70800,70900,70900,70800,6
20241218,095600,591062300,70900,71000,71000,70900,44
20241218,095500,587941600,71000,70900,71000,70900,60
20241218,095400,583682100,70900,70900,71000,70900,7
20241218,095300,583185300,70900,70900,70900,70900,44
20241218,095200,580065700,70900,71000,71000,70900,41
20241218,095100,577157900,70900,70900,70900,70900,50
20241218,095000,573612900,70900,71000,71100,70900,18
20241218,094900,572334900,71100,71000,71100,71000,88
20241218,094800,566086800,71000,71100,71200,71000,61
20241218,094700,561749600,71100,71100,71100,71100,21
20241218,094600,560256500,71100,71100,71100,71100,59
20241218,094500,556061600,71100,71100,71100,71100,2
20241218,094400,555919400,71300,71300,71300,71200,62
20241218,094300,551503700,71200,71100,71300,71100,60
20241218,094200,547232600,71100,71200,71200,71100,111
20241218,094100,539335700,71200,71000,71200,71000,15
20241218,094000,538269600,71100,70800,71100,70700,567
20241218,093900,498070000,70700,71000,71000,70700,1152
20241218,093800,416310600,71100,71300,71300,71100,705
20241218,093700,366111400,71300,71400,71400,71300,35
20241218,093600,363612500,71500,71500,71500,71400,3
20241218,093500,363398100,71400,71400,71400,71400,45
20241218,093400,360185100,71400,71400,71400,71400,1
20241218,093300,360113700,71500,71400,71600,71400,58
20241218,093200,355969500,71300,71500,71600,71300,437
20241218,093100,324768400,71500,71500,71600,71500,14
20241218,093000,323767300,71500,71500,71500,71500,2
20241218,092900,323624300,71500,71500,71500,71500,42
20241218,092800,320621300,71600,71800,71800,71600,104
20241218,092700,313169200,71700,71700,71700,71700,43
20241218,092600,310086100,71700,71600,71700,71600,44
20241218,092500,306935400,71600,71700,71800,71600,95
20241218,092400,300122800,71700,71500,71700,71500,15
20241218,092300,299047700,71400,71600,71600,71400,16
20241218,092200,297903800,71600,71500,71600,71400,449
20241218,092100,265805800,71500,71600,71600,71500,25
20241218,092000,264017000,71500,71500,71500,71400,198
20241218,091900,249876200,71400,71500,71500,71400,69
20241218,091800,244948100,71500,71500,71500,71500,221
20241218,091700,229146600,71600,71500,71700,71500,258
20241218,091600,210676200,71500,71500,71600,71500,39
20241218,091500,207884700,71400,71400,71500,71300,346
20241218,091400,183185100,71300,71500,71500,71300,211
20241218,091300,168104000,71500,71400,71500,71400,69
20241218,091200,163171200,71400,71400,71500,71400,40
20241218,091100,160314200,71400,71500,71600,71400,61
20241218,091000,155949400,71500,71500,71500,71500,26
20241218,090900,154090400,71700,71500,71700,71500,78
20241218,090800,148505100,71700,71500,71700,71400,33
20241218,090700,146144300,71700,71300,71700,71200,126
20241218,090600,137137400,71200,71800,71800,71200,841
20241218,090500,77041100,71600,71800,71800,71500,256
20241218,090400,58704500,71700,71800,71800,71700,3
20241218,090300,58489300,71800,71600,71800,71600,45
20241218,090200,55265200,71500,71600,71600,71500,14
20241218,090100,54263900,71600,71900,72000,71600,461
20241218,090000,21237000,71800,72000,72200,71800,295
Reference in New Issue Copy Permalink