ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/064760/min/candle-20250121.csv

646 lines
33 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
20250121,194300,1171033700,73100,73100,73100,73100,334
20250121,194200,1171033700,73100,73100,73100,73100,0
20250121,194100,1171033700,73100,73100,73100,73100,0
20250121,194000,1171033700,73100,73100,73100,73100,0
20250121,193900,1171033700,73100,73100,73100,73100,0
20250121,193800,1171033700,73100,73100,73100,73100,0
20250121,193700,1171033700,73100,73100,73100,73100,0
20250121,193600,1171033700,73100,73100,73100,73100,0
20250121,193500,1171033700,73100,73100,73100,73100,0
20250121,193400,1171033700,73100,73100,73100,73100,0
20250121,193300,1171033700,73100,73100,73100,73100,0
20250121,193200,1171033700,73100,73100,73100,73100,0
20250121,193100,1171033700,73100,73100,73100,73100,0
20250121,193000,1171033700,73100,73100,73100,73100,0
20250121,192900,1171033700,73100,73100,73100,73100,0
20250121,192800,1171033700,73100,73100,73100,73100,0
20250121,192700,1171033700,73100,73100,73100,73100,0
20250121,192600,1171033700,73100,73100,73100,73100,0
20250121,192500,1171033700,73100,73100,73100,73100,0
20250121,192400,1171033700,73100,73100,73100,73100,0
20250121,192300,1171033700,73100,73100,73100,73100,0
20250121,192200,1171033700,73100,73100,73100,73100,0
20250121,192100,1171033700,73100,73100,73100,73100,0
20250121,192000,1171033700,73100,73100,73100,73100,0
20250121,191900,1171033700,73100,73100,73100,73100,0
20250121,191800,1171033700,73100,73100,73100,73100,0
20250121,191700,1171033700,73100,73100,73100,73100,0
20250121,191600,1171033700,73100,73100,73100,73100,0
20250121,191500,1171033700,73100,73100,73100,73100,0
20250121,191400,1171033700,73100,73100,73100,73100,0
20250121,191300,1171033700,73100,73100,73100,73100,334
20250121,191200,1171033700,73100,73100,73100,73100,0
20250121,191100,1171033700,73100,73100,73100,73100,0
20250121,191000,1171033700,73100,73100,73100,73100,0
20250121,190900,1171033700,73100,73100,73100,73100,0
20250121,190800,1171033700,73100,73100,73100,73100,0
20250121,190700,1171033700,73100,73100,73100,73100,0
20250121,190600,1171033700,73100,73100,73100,73100,0
20250121,190500,1171033700,73100,73100,73100,73100,0
20250121,190400,1171033700,73100,73100,73100,73100,0
20250121,190300,1171033700,73100,73100,73100,73100,0
20250121,190200,1171033700,73100,73100,73100,73100,0
20250121,190100,1171033700,73100,73100,73100,73100,0
20250121,190000,1171033700,73100,73100,73100,73100,0
20250121,185900,1171033700,73100,73100,73100,73100,0
20250121,185800,1171033700,73100,73100,73100,73100,0
20250121,185700,1171033700,73100,73100,73100,73100,0
20250121,185600,1171033700,73100,73100,73100,73100,0
20250121,185500,1171033700,73100,73100,73100,73100,0
20250121,185400,1171033700,73100,73100,73100,73100,0
20250121,185300,1171033700,73100,73100,73100,73100,0
20250121,185200,1171033700,73100,73100,73100,73100,0
20250121,185100,1171033700,73100,73100,73100,73100,0
20250121,185000,1171033700,73100,73100,73100,73100,0
20250121,184900,1171033700,73100,73100,73100,73100,0
20250121,184800,1171033700,73100,73100,73100,73100,0
20250121,184700,1171033700,73100,73100,73100,73100,0
20250121,184600,1171033700,73100,73100,73100,73100,0
20250121,184500,1171033700,73100,73100,73100,73100,0
20250121,184400,1171033700,73100,73100,73100,73100,0
20250121,184300,1171033700,73100,73100,73100,73100,334
20250121,184200,1171033700,73100,73100,73100,73100,0
20250121,184100,1171033700,73100,73100,73100,73100,0
20250121,184000,1171033700,73100,73100,73100,73100,0
20250121,183900,1171033700,73100,73100,73100,73100,0
20250121,183800,1171033700,73100,73100,73100,73100,0
20250121,183700,1171033700,73100,73100,73100,73100,0
20250121,183600,1171033700,73100,73100,73100,73100,0
20250121,183500,1171033700,73100,73100,73100,73100,0
20250121,183400,1171033700,73100,73100,73100,73100,0
20250121,183300,1171033700,73100,73100,73100,73100,0
20250121,183200,1171033700,73100,73100,73100,73100,0
20250121,183100,1171033700,73100,73100,73100,73100,0
20250121,183000,1171033700,73100,73100,73100,73100,0
20250121,182900,1171033700,73100,73100,73100,73100,0
20250121,182800,1171033700,73100,73100,73100,73100,0
20250121,182700,1171033700,73100,73100,73100,73100,0
20250121,182600,1171033700,73100,73100,73100,73100,0
20250121,182500,1171033700,73100,73100,73100,73100,0
20250121,182400,1171033700,73100,73100,73100,73100,0
20250121,182300,1171033700,73100,73100,73100,73100,0
20250121,182200,1171033700,73100,73100,73100,73100,0
20250121,182100,1171033700,73100,73100,73100,73100,0
20250121,182000,1171033700,73100,73100,73100,73100,0
20250121,181900,1171033700,73100,73100,73100,73100,0
20250121,181800,1171033700,73100,73100,73100,73100,0
20250121,181700,1171033700,73100,73100,73100,73100,0
20250121,181600,1171033700,73100,73100,73100,73100,0
20250121,181500,1171033700,73100,73100,73100,73100,0
20250121,181400,1171033700,73100,73100,73100,73100,0
20250121,181300,1171033700,73100,73100,73100,73100,334
20250121,181200,1171033700,73100,73100,73100,73100,0
20250121,181100,1171033700,73100,73100,73100,73100,0
20250121,181000,1171033700,73100,73100,73100,73100,0
20250121,180900,1171033700,73100,73100,73100,73100,0
20250121,180800,1171033700,73100,73100,73100,73100,0
20250121,180700,1171033700,73100,73100,73100,73100,0
20250121,180600,1171033700,73100,73100,73100,73100,0
20250121,180500,1171033700,73100,73100,73100,73100,0
20250121,180400,1171033700,73100,73100,73100,73100,0
20250121,180300,1171033700,73100,73100,73100,73100,0
20250121,180200,1171033700,73100,73100,73100,73100,0
20250121,180100,1171033700,73100,73100,73100,73100,0
20250121,180000,1171033700,73100,73100,73100,73100,0
20250121,175900,1171033700,73100,73100,73100,73100,0
20250121,175800,1171033700,73100,73100,73100,73100,0
20250121,175700,1171033700,73100,73100,73100,73100,0
20250121,175600,1171033700,73100,73100,73100,73100,0
20250121,175500,1171033700,73100,73100,73100,73100,0
20250121,175400,1171033700,73100,73100,73100,73100,0
20250121,175300,1171033700,73100,73100,73100,73100,0
20250121,175200,1171033700,73100,73100,73100,73100,0
20250121,175100,1171033700,73100,73100,73100,73100,0
20250121,175000,1171033700,73100,73100,73100,73100,0
20250121,174900,1171033700,73100,73100,73100,73100,0
20250121,174800,1171033700,73100,73100,73100,73100,0
20250121,174700,1171033700,73100,73100,73100,73100,0
20250121,174600,1171033700,73100,73100,73100,73100,0
20250121,174500,1171033700,73100,73100,73100,73100,0
20250121,174400,1171033700,73100,73100,73100,73100,0
20250121,174300,1171033700,73100,73100,73100,73100,334
20250121,174200,1171033700,73100,73100,73100,73100,0
20250121,174100,1171033700,73100,73100,73100,73100,0
20250121,174000,1171033700,73100,73100,73100,73100,0
20250121,173900,1171033700,73100,73100,73100,73100,0
20250121,173800,1171033700,73100,73100,73100,73100,0
20250121,173700,1171033700,73100,73100,73100,73100,0
20250121,173600,1171033700,73100,73100,73100,73100,0
20250121,173500,1171033700,73100,73100,73100,73100,0
20250121,173400,1171033700,73100,73100,73100,73100,0
20250121,173300,1171033700,73100,73100,73100,73100,0
20250121,173200,1171033700,73100,73100,73100,73100,0
20250121,173100,1171033700,73100,73100,73100,73100,0
20250121,173000,1171033700,73100,73100,73100,73100,0
20250121,172900,1171033700,73100,73100,73100,73100,0
20250121,172800,1171033700,73100,73100,73100,73100,0
20250121,172700,1171033700,73100,73100,73100,73100,0
20250121,172600,1171033700,73100,73100,73100,73100,0
20250121,172500,1171033700,73100,73100,73100,73100,0
20250121,172400,1171033700,73100,73100,73100,73100,0
20250121,172300,1171033700,73100,73100,73100,73100,0
20250121,172200,1171033700,73100,73100,73100,73100,0
20250121,172100,1171033700,73100,73100,73100,73100,0
20250121,172000,1171033700,73100,73100,73100,73100,0
20250121,171900,1171033700,73100,73100,73100,73100,0
20250121,171800,1171033700,73100,73100,73100,73100,0
20250121,171700,1171033700,73100,73100,73100,73100,0
20250121,171600,1171033700,73100,73100,73100,73100,0
20250121,171500,1171033700,73100,73100,73100,73100,0
20250121,171400,1171033700,73100,73100,73100,73100,0
20250121,171300,1171033700,73100,73100,73100,73100,334
20250121,171200,1171033700,73100,73100,73100,73100,0
20250121,171100,1171033700,73100,73100,73100,73100,0
20250121,171000,1171033700,73100,73100,73100,73100,0
20250121,170900,1171033700,73100,73100,73100,73100,0
20250121,170800,1171033700,73100,73100,73100,73100,0
20250121,170700,1171033700,73100,73100,73100,73100,0
20250121,170600,1171033700,73100,73100,73100,73100,0
20250121,170500,1171033700,73100,73100,73100,73100,0
20250121,170400,1171033700,73100,73100,73100,73100,0
20250121,170300,1171033700,73100,73100,73100,73100,0
20250121,170200,1171033700,73100,73100,73100,73100,0
20250121,170100,1171033700,73100,73100,73100,73100,0
20250121,170000,1171033700,73100,73100,73100,73100,0
20250121,165900,1171033700,73100,73100,73100,73100,0
20250121,165800,1171033700,73100,73100,73100,73100,0
20250121,165700,1171033700,73100,73100,73100,73100,0
20250121,165600,1171033700,73100,73100,73100,73100,0
20250121,165500,1171033700,73100,73100,73100,73100,0
20250121,165400,1171033700,73100,73100,73100,73100,0
20250121,165300,1171033700,73100,73100,73100,73100,0
20250121,165200,1171033700,73100,73100,73100,73100,0
20250121,165100,1171033700,73100,73100,73100,73100,0
20250121,165000,1171033700,73100,73100,73100,73100,0
20250121,164900,1171033700,73100,73100,73100,73100,0
20250121,164800,1171033700,73100,73100,73100,73100,0
20250121,164700,1171033700,73100,73100,73100,73100,0
20250121,164600,1171033700,73100,73100,73100,73100,0
20250121,164500,1171033700,73100,73100,73100,73100,0
20250121,164400,1171033700,73100,73100,73100,73100,0
20250121,164300,1171033700,73100,73100,73100,73100,334
20250121,164200,1171033700,73100,73100,73100,73100,0
20250121,164100,1171033700,73100,73100,73100,73100,0
20250121,164000,1171033700,73100,73100,73100,73100,0
20250121,163900,1171033700,73100,73100,73100,73100,0
20250121,163800,1171033700,73100,73100,73100,73100,0
20250121,163700,1171033700,73100,73100,73100,73100,0
20250121,163600,1171033700,73100,73100,73100,73100,0
20250121,163500,1171033700,73100,73100,73100,73100,0
20250121,163400,1171033700,73100,73100,73100,73100,0
20250121,163300,1171033700,73100,73100,73100,73100,0
20250121,163200,1171033700,73100,73100,73100,73100,0
20250121,163100,1171033700,73100,73100,73100,73100,0
20250121,163000,1171033700,73100,73100,73100,73100,0
20250121,162900,1171033700,73100,73100,73100,73100,0
20250121,162800,1171033700,73100,73100,73100,73100,0
20250121,162700,1171033700,73100,73100,73100,73100,0
20250121,162600,1171033700,73100,73100,73100,73100,0
20250121,162500,1171033700,73100,73100,73100,73100,0
20250121,162400,1171033700,73100,73100,73100,73100,0
20250121,162300,1171033700,73100,73100,73100,73100,0
20250121,162200,1171033700,73100,73100,73100,73100,0
20250121,162100,1171033700,73100,73100,73100,73100,0
20250121,162000,1171033700,73100,73100,73100,73100,0
20250121,161900,1171033700,73100,73100,73100,73100,0
20250121,161800,1171033700,73100,73100,73100,73100,0
20250121,161700,1171033700,73100,73100,73100,73100,0
20250121,161600,1171033700,73100,73100,73100,73100,0
20250121,161500,1171033700,73100,73100,73100,73100,0
20250121,161400,1171033700,73100,73100,73100,73100,0
20250121,161300,1171033700,73100,73100,73100,73100,334
20250121,161200,1171033700,73100,73100,73100,73100,0
20250121,161100,1171033700,73100,73100,73100,73100,0
20250121,161000,1171033700,73100,73100,73100,73100,0
20250121,160900,1171033700,73100,73100,73100,73100,0
20250121,160800,1171033700,73100,73100,73100,73100,0
20250121,160700,1171033700,73100,73100,73100,73100,0
20250121,160600,1171033700,73100,73100,73100,73100,0
20250121,160500,1171033700,73100,73100,73100,73100,0
20250121,160400,1171033700,73100,73100,73100,73100,0
20250121,160300,1171033700,73100,73100,73100,73100,0
20250121,160200,1171033700,73100,73100,73100,73100,0
20250121,160100,1171033700,73100,73100,73100,73100,0
20250121,160000,1171033700,73100,73100,73100,73100,0
20250121,155900,1171033700,73100,73100,73100,73100,0
20250121,155800,1171033700,73100,73100,73100,73100,0
20250121,155700,1171033700,73100,73100,73100,73100,0
20250121,155600,1171033700,73100,73100,73100,73100,0
20250121,155500,1171033700,73100,73100,73100,73100,0
20250121,155400,1171033700,73100,73100,73100,73100,0
20250121,155300,1171033700,73100,73100,73100,73100,0
20250121,155200,1171033700,73100,73100,73100,73100,0
20250121,155100,1171033700,73100,73100,73100,73100,0
20250121,155000,1171033700,73100,73100,73100,73100,0
20250121,154900,1171033700,73100,73100,73100,73100,0
20250121,154800,1171033700,73100,73100,73100,73100,0
20250121,154700,1171033700,73100,73100,73100,73100,0
20250121,154600,1171033700,73100,73100,73100,73100,0
20250121,154500,1171033700,73100,73100,73100,73100,0
20250121,154400,1171033700,73100,73100,73100,73100,0
20250121,154300,1171033700,73100,73100,73100,73100,334
20250121,154200,1171033700,73100,73100,73100,73100,0
20250121,154100,1171033700,73100,73100,73100,73100,0
20250121,154000,1171033700,73100,73100,73100,73100,0
20250121,153900,1171033700,73100,73100,73100,73100,0
20250121,153800,1171033700,73100,73100,73100,73100,0
20250121,153700,1171033700,73100,73100,73100,73100,0
20250121,153600,1171033700,73100,73100,73100,73100,0
20250121,153500,1171033700,73100,73100,73100,73100,0
20250121,153400,1171033700,73100,73100,73100,73100,0
20250121,153300,1171033700,73100,73100,73100,73100,0
20250121,153200,1171033700,73100,73100,73100,73100,0
20250121,153100,1171033700,73100,73100,73100,73100,0
20250121,153000,1171033700,73100,73100,73100,73100,334
20250121,152900,1146618300,73200,73200,73200,73200,0
20250121,152800,1146618300,73200,73200,73200,73200,0
20250121,152700,1146618300,73200,73200,73200,73200,0
20250121,152600,1146618300,73200,73200,73200,73200,0
20250121,152500,1146618300,73200,73200,73200,73200,0
20250121,152400,1146618300,73200,73200,73200,73200,0
20250121,152300,1146618300,73200,73200,73200,73200,0
20250121,152200,1146618300,73200,73200,73200,73200,0
20250121,152100,1146618300,73200,73200,73200,73200,0
20250121,152000,1146618300,73200,73200,73200,73200,0
20250121,151900,1146618300,73200,73000,73200,72500,246
20250121,151800,1128728200,73000,73200,73200,73000,100
20250121,151700,1121411500,73100,73000,73200,73000,70
20250121,151600,1116294300,73100,73200,73200,73000,97
20250121,151500,1109201200,73100,73100,73100,73000,114
20250121,151400,1100868200,73100,73200,73200,73000,113
20250121,151300,1092603900,73200,73200,73200,73100,139
20250121,151200,1082432000,73200,73200,73200,73100,89
20250121,151100,1075917600,73100,73100,73200,73100,41
20250121,151000,1072919800,73000,73000,73100,73000,66
20250121,150900,1068095800,73100,73000,73100,73000,110
20250121,150800,1060055200,73000,73000,73100,72900,111
20250121,150700,1051947900,73100,73000,73100,72900,62
20250121,150600,1047422200,72900,72900,73000,72900,79
20250121,150500,1041659900,73000,72800,73000,72800,129
20250121,150400,1032260500,72700,72700,72800,72700,4
20250121,150300,1031969600,72800,72800,72800,72800,12
20250121,150200,1031096000,72800,72800,72900,72800,18
20250121,150100,1029784300,72800,72900,72900,72800,12
20250121,150000,1028910500,72900,72800,72900,72800,10
20250121,145900,1028182200,72900,72800,72900,72800,5
20250121,145800,1027817900,72800,72900,72900,72800,18
20250121,145700,1026507100,72800,72800,72800,72800,9
20250121,145600,1025851900,72700,72700,72800,72700,40
20250121,145500,1022943200,72800,72800,72800,72800,5
20250121,145400,1022579200,72800,72800,72800,72700,16
20250121,145300,1021414500,72800,72800,72800,72800,10
20250121,145200,1020686500,72800,72800,72800,72700,64
20250121,145100,1016031700,73000,73000,73000,72800,29
20250121,145000,1013917400,73000,72800,73000,72700,5
20250121,144900,1013553300,72800,72800,72800,72700,11
20250121,144800,1012752600,72800,72800,72800,72800,9
20250121,144700,1012097400,72800,72800,72800,72800,19
20250121,144600,1010714200,72800,72800,72800,72800,9
20250121,144500,1010059000,72900,72800,72900,72600,166
20250121,144400,997983500,72800,72800,72800,72800,15
20250121,144300,996891500,72700,72800,72800,72700,9
20250121,144200,996236400,72800,72800,72800,72700,12
20250121,144100,995362900,72800,72900,72900,72700,40
20250121,144000,992450800,72900,73000,73000,72900,10
20250121,143900,991721400,73000,72800,73000,72700,48
20250121,143800,988226900,72800,73000,73000,72800,14
20250121,143700,987206900,73000,72800,73000,72800,19
20250121,143600,985822700,72800,72800,72800,72700,4
20250121,143500,985531600,72700,72800,72800,72700,9
20250121,143400,984876600,72800,72800,72800,72800,10
20250121,143300,984148600,72800,72800,72800,72800,10
20250121,143200,983420600,72700,73000,73000,72600,122
20250121,143100,974550800,73000,73000,73000,72900,9
20250121,143000,973893900,73000,73100,73100,73000,14
20250121,142900,972871300,73000,73000,73100,73000,83
20250121,142800,966812100,73000,73000,73000,73000,8
20250121,142700,966228100,72900,73000,73000,72900,6
20250121,142600,965790200,73000,73000,73000,72900,15
20250121,142500,964695400,72900,72900,73000,72900,12
20250121,142400,963820400,72900,72800,72900,72800,12
20250121,142300,962946200,72700,72800,72800,72700,9
20250121,142200,962291100,72600,73000,73000,72600,60
20250121,142100,957922800,73100,73100,73100,73100,3
20250121,142000,957703500,73100,73100,73200,72800,79
20250121,141900,951942700,73000,73100,73100,73000,16
20250121,141800,950773900,73000,73000,73000,73000,18
20250121,141700,949459900,73000,72900,73000,72900,50
20250121,141600,945814300,73000,73000,73000,73000,27
20250121,141500,943843300,73000,73000,73000,73000,10
20250121,141400,943113300,73000,73000,73000,72900,11
20250121,141300,942310400,73000,72900,73000,72900,10
20250121,141200,941580500,73000,73000,73000,73000,2
20250121,141100,941434500,73000,73000,73000,73000,0
20250121,141000,941434500,73000,72900,73000,72700,39
20250121,140900,938594200,73000,73000,73000,73000,19
20250121,140800,937207200,73000,73000,73000,73000,2
20250121,140700,937061200,72900,72900,72900,72900,17
20250121,140600,935821900,73000,72800,73000,72700,164
20250121,140500,923873800,72800,72800,72800,72800,18
20250121,140400,922563400,72900,72900,72900,72900,2
20250121,140300,922417600,72900,72900,72900,72900,2
20250121,140200,922271800,72700,72500,72900,72500,944
20250121,140100,853793900,72500,72500,72500,72500,13
20250121,140000,852851400,72500,72500,72500,72500,4
20250121,135900,852561400,72500,72400,72500,72400,9
20250121,135800,851909100,72500,72500,72500,72500,7
20250121,135700,851401600,72400,72500,72500,72400,42
20250121,135600,848360200,72500,72500,72500,72500,10
20250121,135500,847635200,72400,72400,72400,72400,1
20250121,135400,847562800,72500,72500,72500,72500,38
20250121,135300,844807800,72500,72500,72500,72500,5
20250121,135200,844445300,72400,72500,72500,72400,30
20250121,135100,842272500,72500,72500,72500,72500,0
20250121,135000,842272500,72500,72500,72500,72500,7
20250121,134900,841765000,72500,72500,72500,72500,7
20250121,134800,841257500,72400,72500,72500,72000,566
20250121,134700,800410600,72600,72600,72600,72600,7
20250121,134600,799902400,72600,72600,72600,72600,0
20250121,134500,799902400,72600,72500,72600,72500,14
20250121,134400,798886600,72600,72600,72600,72600,5
20250121,134300,798523600,72600,72600,72600,72600,8
20250121,134200,797942800,72600,72600,72600,72600,20
20250121,134100,796490800,72600,72600,72600,72600,4
20250121,134000,796200400,72600,72600,72600,72600,7
20250121,133900,795692200,72700,72700,72800,72700,9
20250121,133800,795037200,72700,72700,72700,72700,5
20250121,133700,794673700,72700,72800,72800,72700,11
20250121,133600,793873800,72800,72800,72800,72800,6
20250121,133500,793437000,72800,72700,72800,72700,8
20250121,133400,792854700,72700,72700,72700,72700,5
20250121,133300,792491200,72800,72800,72800,72800,2
20250121,133200,792345600,72600,72600,72600,72600,0
20250121,133100,792345600,72600,72800,72800,72600,79
20250121,133000,786607700,72700,72700,72700,72700,4
20250121,132900,786316900,72800,72700,72800,72700,7
20250121,132800,785807800,72700,72700,72700,72700,5
20250121,132700,785444300,72800,72700,72800,72700,9
20250121,132600,784789500,72700,72700,72700,72700,16
20250121,132500,783626300,72700,72700,72800,72700,10
20250121,132400,782898600,72700,72800,72800,72700,7
20250121,132300,782389200,72800,72800,72800,72800,2
20250121,132200,782243600,72800,72800,72800,72800,12
20250121,132100,781370000,72700,72700,72800,72700,68
20250121,132000,776426200,72700,72700,72700,72700,6
20250121,131900,775990000,72700,72800,72800,72700,9
20250121,131800,775335000,72700,72800,72800,72700,21
20250121,131700,773807700,72700,72800,72800,72700,10
20250121,131600,773080500,72800,72800,72900,72800,11
20250121,131500,772279600,72800,72800,72800,72800,14
20250121,131400,771260400,72800,72800,72800,72800,0
20250121,131300,771260400,72800,72800,72800,72800,8
20250121,131200,770678000,72800,72800,72800,72800,6
20250121,131100,770241200,72800,72800,72800,72800,2
20250121,131000,770095600,72800,72700,72800,72700,47
20250121,130900,766678300,72800,72800,72800,72800,2
20250121,130800,766532700,72500,72600,72600,72500,55
20250121,130700,762542800,72700,72700,72700,72700,24
20250121,130600,760798000,72800,72800,72900,72800,46
20250121,130500,757445400,72700,72700,72700,72700,0
20250121,130400,757445400,72700,72900,72900,72700,16
20250121,130300,756281800,72800,72800,72800,72800,6
20250121,130200,755845000,72900,72800,72900,72800,11
20250121,130100,755043500,72800,72900,72900,72800,7
20250121,130000,754533400,72900,72800,72900,72800,4
20250121,125900,754242000,72800,72900,72900,72800,21
20250121,125800,752712500,73000,72800,73000,72800,31
20250121,125700,750453900,72800,73000,73000,72800,43
20250121,125600,747319700,73000,73000,73000,73000,2
20250121,125500,747173700,73000,73000,73000,73000,19
20250121,125400,745786700,73100,73200,73200,73100,15
20250121,125300,744690000,73000,73200,73200,73000,60
20250121,125200,740307000,73300,73300,73300,73300,8
20250121,125100,739720600,73300,73300,73300,73300,0
20250121,125000,739720600,73300,73100,73300,73100,214
20250121,124900,724042700,73200,73200,73200,73200,5
20250121,124800,723676700,73200,73200,73200,73200,15
20250121,124700,722578700,73100,73100,73100,73100,3
20250121,124600,722359400,73100,73200,73200,73100,37
20250121,124500,719653000,73100,72900,73100,72900,285
20250121,124400,698845000,72900,72900,72900,72900,10
20250121,124300,698116000,72900,72900,72900,72900,6
20250121,124200,697678600,72900,72900,72900,72900,2
20250121,124100,697532800,72900,72900,72900,72900,24
20250121,124000,695783200,73000,72900,73000,72900,9
20250121,123900,695126300,73000,73000,73000,73000,10
20250121,123800,694396300,72900,73000,73000,72900,36
20250121,123700,691771200,73000,73000,73000,73000,0
20250121,123600,691771200,73000,73000,73000,73000,17
20250121,123500,690530200,73000,72900,73000,72900,4
20250121,123400,690238500,73000,73000,73000,72900,10
20250121,123300,689509100,73000,73000,73000,73000,0
20250121,123200,689509100,73000,73000,73000,73000,9
20250121,123100,688852100,73000,72900,73000,72900,8
20250121,123000,688268300,73000,73000,73000,73000,9
20250121,122900,687611300,72900,72900,72900,72900,4
20250121,122800,687319700,73000,73000,73000,72900,14
20250121,122700,686298300,73000,73000,73000,73000,7
20250121,122600,685787300,73000,73000,73000,73000,14
20250121,122500,684765300,73000,72900,73000,72900,11
20250121,122400,683963100,73000,73000,73000,73000,5
20250121,122300,683598100,73000,72900,73000,72900,12
20250121,122200,682723000,73000,73000,73000,73000,6
20250121,122100,682285000,73000,72900,73000,72900,22
20250121,122000,680680600,73000,72900,73000,72900,182
20250121,121900,667412600,72900,72800,72900,72800,9
20250121,121800,666757000,72800,72800,72800,72800,9
20250121,121700,666101800,72800,72700,72800,72700,17
20250121,121600,664864600,72700,72800,72800,72700,7
20250121,121500,664355200,72800,72800,72800,72700,5
20250121,121400,663991400,72800,72700,72800,72700,32
20250121,121300,661664800,72800,72800,72800,72800,8
20250121,121200,661082400,72800,72800,72800,72800,5
20250121,121100,660718400,72800,72800,72800,72800,8
20250121,121000,660136000,72800,72800,72800,72800,1
20250121,120900,660063200,72700,72800,72800,72700,10
20250121,120800,659335900,72800,72700,72800,72700,31
20250121,120700,657080500,72800,72800,72800,72800,9
20250121,120600,656425300,72700,72800,72800,72700,10
20250121,120500,655697400,72800,72800,72800,72800,2
20250121,120400,655551800,72800,72800,72800,72800,9
20250121,120300,654896600,72800,72500,72800,72500,816
20250121,120200,595656300,72500,72400,72500,72400,9
20250121,120100,595004000,72400,72500,72500,72400,5
20250121,120000,594641800,72500,72400,72500,72400,20
20250121,115900,593191900,72500,72500,72500,72400,12
20250121,115800,592322100,72500,72400,72500,72400,7
20250121,115700,591814800,72500,72500,72500,72500,2
20250121,115600,591669800,72400,72400,72400,72400,37
20250121,115500,588991000,72400,72300,72400,72300,9
20250121,115400,588339500,72400,72400,72400,72400,6
20250121,115300,587905100,72400,72300,72400,72300,10
20250121,115200,587181300,72300,72300,72300,72300,7
20250121,115100,586675200,72400,72300,72400,72300,15
20250121,115000,585589300,72300,72300,72300,72300,8
20250121,114900,585010900,72300,72400,72400,72300,7
20250121,114800,584504600,72300,72300,72300,72300,6
20250121,114700,584070800,72400,72400,72400,72400,1
20250121,114600,583998400,72400,72300,72400,72300,7
20250121,114500,583492100,72300,72200,72300,72200,7
20250121,114400,582986100,72300,72300,72300,72200,19
20250121,114300,581612500,72300,72300,72300,72300,6
20250121,114200,581178700,72300,72300,72300,72300,10
20250121,114100,580455700,72300,72300,72300,72300,5
20250121,114000,580094200,72300,72300,72300,72300,2
20250121,113900,579949600,72200,72200,72200,72200,59
20250121,113800,575689800,72000,72000,72000,72000,0
20250121,113700,575689800,72000,72000,72000,72000,1
20250121,113600,575617800,72100,72100,72100,72000,48
20250121,113500,572157100,72000,72100,72100,72000,6
20250121,113400,571724600,72000,71900,72000,71900,77
20250121,113300,566181800,72000,72000,72000,72000,0
20250121,113200,566181800,72000,72000,72000,72000,5
20250121,113100,565821800,71900,71900,71900,71900,6
20250121,113000,565390400,71800,71800,71800,71800,4
20250121,112900,565103200,71900,71900,71900,71900,34
20250121,112800,562658600,71900,71800,71900,71800,6
20250121,112700,562227700,71800,71800,71800,71800,0
20250121,112600,562227700,71800,71800,71800,71800,0
20250121,112500,562227700,71800,71800,71800,71800,0
20250121,112400,562227700,71800,71800,71800,71800,0
20250121,112300,562227700,71800,71800,71800,71800,2
20250121,112200,562084100,71800,71800,71800,71800,0
20250121,112100,562084100,71800,71800,71800,71800,1
20250121,112000,562012300,71800,71800,71800,71800,0
20250121,111900,562012300,71800,71800,71800,71800,0
20250121,111800,562012300,71800,71800,71800,71800,0
20250121,111700,562012300,71800,71800,71800,71800,3
20250121,111600,561796900,71800,71800,71800,71800,0
20250121,111500,561796900,71800,71800,71800,71700,58
20250121,111400,557633200,71900,71900,71900,71900,0
20250121,111300,557633200,71900,71900,71900,71900,13
20250121,111200,556698500,71800,71800,71800,71800,1
20250121,111100,556626700,71900,71900,71900,71900,3
20250121,111000,556411000,71800,71800,71800,71800,0
20250121,110900,556411000,71800,71800,71800,71800,8
20250121,110800,555836600,71900,71900,71900,71900,7
20250121,110700,555333300,72100,72100,72100,72100,0
20250121,110600,555333300,72100,72100,72100,72100,0
20250121,110500,555333300,72100,72100,72100,72100,0
20250121,110400,555333300,72100,72100,72100,72100,0
20250121,110300,555333300,72100,72100,72100,72100,5
20250121,110200,554972800,71900,71900,71900,71900,112
20250121,110100,546920000,71800,71900,72100,71800,123
20250121,110000,538056400,72200,72200,72200,72200,1
20250121,105900,537984200,72100,72100,72100,72100,1
20250121,105800,537912100,71900,71900,71900,71900,2
20250121,105700,537768300,72000,72000,72000,72000,53
20250121,105600,533952300,72000,72000,72000,72000,3
20250121,105500,533736300,71900,71900,71900,71900,0
20250121,105400,533736300,71900,71900,71900,71900,16
20250121,105300,532585900,72000,72000,72000,72000,4
20250121,105200,532297900,72000,72000,72000,72000,0
20250121,105100,532297900,72000,72000,72000,72000,0
20250121,105000,532297900,72000,72100,72100,72000,8
20250121,104900,531721200,72100,72100,72100,72100,1
20250121,104800,531649100,72100,72100,72100,72100,0
20250121,104700,531649100,72100,72100,72100,72100,1
20250121,104600,531577000,72100,71900,72100,71800,150
20250121,104500,520795800,71900,72000,72000,71900,7
20250121,104400,520292100,72000,72100,72100,72000,35
20250121,104300,517770100,72200,72200,72200,72200,9
20250121,104200,517120300,72100,72100,72100,72100,0
20250121,104100,517120300,72100,72100,72100,72100,0
20250121,104000,517120300,72100,72300,72300,72000,33
20250121,103900,514735200,71900,71900,72100,71900,140
20250121,103800,504650400,72000,72000,72000,72000,0
20250121,103700,504650400,72000,72100,72100,72000,61
20250121,103600,500257000,72300,72300,72300,72300,0
20250121,103500,500257000,72300,72200,72300,72200,23
20250121,103400,498595900,72200,72200,72200,72200,1
20250121,103300,498523700,72400,72400,72400,72400,0
20250121,103200,498523700,72400,72400,72400,72400,1
20250121,103100,498451300,72400,72400,72400,72400,12
20250121,103000,497582500,72400,72200,72400,72200,15
20250121,102900,496498800,72200,72200,72200,72200,26
20250121,102800,494621600,72200,72200,72400,72200,37
20250121,102700,491947000,72200,72200,72200,72200,20
20250121,102600,490503000,72200,72100,72200,72000,13
20250121,102500,489566500,72100,72100,72100,72100,28
20250121,102400,487547700,72100,72100,72100,72100,0
20250121,102300,487547700,72100,72100,72100,72100,1
20250121,102200,487475600,72200,72200,72200,72200,0
20250121,102100,487475600,72200,72200,72200,72200,4
20250121,102000,487186800,72200,72200,72200,72200,1
20250121,101900,487114600,72000,72000,72000,72000,41
20250121,101800,484162600,72200,72200,72200,72200,19
20250121,101700,482790800,72000,72000,72000,72000,100
20250121,101600,475590800,72000,72000,72000,72000,0
20250121,101500,475590800,72000,72100,72100,72000,48
20250121,101400,472134300,72300,72300,72300,72300,0
20250121,101300,472134300,72300,72200,72300,72000,67
20250121,101200,467305300,72000,72300,72300,72000,113
20250121,101100,459145700,72300,72300,72300,72300,100
20250121,101000,451915700,72400,72400,72400,72400,2
20250121,100900,451770900,72000,72000,72000,72000,36
20250121,100800,449178900,72400,72400,72400,72400,0
20250121,100700,449178900,72400,72400,72400,72400,0
20250121,100600,449178900,72400,72400,72400,72400,2
20250121,100500,449034100,72000,72000,72000,72000,35
20250121,100400,446514100,72300,72300,72300,72300,1
20250121,100300,446441800,72300,72300,72300,72300,1
20250121,100200,446369500,72300,72300,72300,72300,0
20250121,100100,446369500,72300,72300,72300,72300,2
20250121,100000,446224900,72300,72100,72300,71900,518
20250121,095900,408919600,72100,72100,72100,72100,217
20250121,095800,393273900,72100,72100,72200,72100,164
20250121,095700,381449300,72100,72100,72100,72100,52
20250121,095600,377700100,72200,72200,72200,72200,50
20250121,095500,374090100,72200,72200,72200,72200,143
20250121,095400,363765500,72300,72300,72300,72300,27
20250121,095300,361813400,72300,72400,72400,72300,2
20250121,095200,361668700,72400,72400,72400,72400,21
20250121,095100,360148300,72300,72400,72400,72300,110
20250121,095000,352193500,72600,72400,72600,72400,55
20250121,094900,348211200,72600,72400,72600,72400,55
20250121,094800,344227200,72400,72400,72400,72400,50
20250121,094700,340607200,72500,72600,72600,72500,297
20250121,094600,319062700,72700,72700,72700,72700,0
20250121,094500,319062700,72700,72700,72700,72700,60
20250121,094400,314700700,72700,72700,72700,72700,60
20250121,094300,310338700,72700,72600,72700,72600,21
20250121,094200,308814000,72500,72700,72700,72500,113
20250121,094100,300613400,72600,72600,72600,72500,70
20250121,094000,295531500,72600,72800,72800,72600,297
20250121,093900,273940300,72900,72900,72900,72900,0
20250121,093800,273940300,72900,72900,72900,72900,0
20250121,093700,273940300,72900,72900,72900,72900,1
20250121,093600,273867400,73300,73000,73300,73000,153
20250121,093500,262656200,72900,72900,72900,72900,9
20250121,093400,262000100,72900,72900,72900,72900,8
20250121,093300,261416900,73300,73300,73300,73300,0
20250121,093200,261416900,73300,72900,73300,72900,229
20250121,093100,244653500,73400,73300,73400,73300,13
20250121,093000,243699400,73400,73200,73400,73200,61
20250121,092900,239225200,73000,73000,73000,73000,5
20250121,092800,238860200,73000,73000,73000,73000,27
20250121,092700,236889200,72900,72900,72900,72900,2
20250121,092600,236743400,72900,72900,72900,72900,0
20250121,092500,236743400,72900,72900,72900,72900,0
20250121,092400,236743400,72900,72900,72900,72900,18
20250121,092300,235431200,72900,72900,72900,72900,55
20250121,092200,231421700,72800,72900,72900,72800,13
20250121,092100,230474300,73000,73000,73000,72800,17
20250121,092000,229233900,73000,73100,73200,73000,236
20250121,091900,211984800,73100,73100,73100,73100,255
20250121,091800,193344300,73100,73300,73300,73100,41
20250121,091700,190341800,73400,73400,73400,73400,19
20250121,091600,188947200,73400,73400,73400,73400,12
20250121,091500,188066400,73400,73400,73400,73400,4
20250121,091400,187772800,73600,73400,73600,73400,88
20250121,091300,181307600,73500,73500,73500,73500,30
20250121,091200,179102600,73700,73700,73700,73400,163
20250121,091100,167108500,73800,73800,73800,73700,83
20250121,091000,160984600,73800,73600,73800,73500,205
20250121,090900,145879500,73500,73400,73500,73400,23
20250121,090800,144189100,73500,73600,73600,73500,497
20250121,090700,107657100,73600,73500,73600,73500,99
20250121,090600,100377700,73500,73500,73700,73500,221
20250121,090500,84130000,73500,73000,73500,73000,461
20250121,090400,50397900,73100,73000,73100,73000,13
20250121,090300,49448700,73000,73000,73100,73000,29
20250121,090200,47331600,73000,72400,73000,72400,412
20250121,090100,17331100,72400,72300,72400,72300,5
20250121,090000,16969200,72400,73000,73000,72400,233
Reference in New Issue Copy Permalink