ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/271560/min/candle-20241213.csv

720 lines
41 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
20241213,205700,9661318300,105100,105100,105100,105100,8762
20241213,205600,9661318300,105100,105100,105100,105100,0
20241213,205500,9661318300,105100,105100,105100,105100,0
20241213,205400,9661318300,105100,105100,105100,105100,0
20241213,205300,9661318300,105100,105100,105100,105100,0
20241213,205200,9661318300,105100,105100,105100,105100,0
20241213,205100,9661318300,105100,105100,105100,105100,0
20241213,205000,9661318300,105100,105100,105100,105100,0
20241213,204900,9661318300,105100,105100,105100,105100,0
20241213,204800,9661318300,105100,105100,105100,105100,0
20241213,204700,9661318300,105100,105100,105100,105100,0
20241213,204600,9661318300,105100,105100,105100,105100,0
20241213,204500,9661318300,105100,105100,105100,105100,0
20241213,204400,9661318300,105100,105100,105100,105100,0
20241213,204300,9661318300,105100,105100,105100,105100,0
20241213,204200,9661318300,105100,105100,105100,105100,0
20241213,204100,9661318300,105100,105100,105100,105100,0
20241213,204000,9661318300,105100,105100,105100,105100,0
20241213,203900,9661318300,105100,105100,105100,105100,0
20241213,203800,9661318300,105100,105100,105100,105100,0
20241213,203700,9661318300,105100,105100,105100,105100,0
20241213,203600,9661318300,105100,105100,105100,105100,0
20241213,203500,9661318300,105100,105100,105100,105100,0
20241213,203400,9661318300,105100,105100,105100,105100,0
20241213,203300,9661318300,105100,105100,105100,105100,0
20241213,203200,9661318300,105100,105100,105100,105100,0
20241213,203100,9661318300,105100,105100,105100,105100,0
20241213,203000,9661318300,105100,105100,105100,105100,0
20241213,202900,9661318300,105100,105100,105100,105100,0
20241213,202800,9661318300,105100,105100,105100,105100,0
20241213,202700,9661318300,105100,105100,105100,105100,8762
20241213,202600,9661318300,105100,105100,105100,105100,0
20241213,202500,9661318300,105100,105100,105100,105100,0
20241213,202400,9661318300,105100,105100,105100,105100,0
20241213,202300,9661318300,105100,105100,105100,105100,0
20241213,202200,9661318300,105100,105100,105100,105100,0
20241213,202100,9661318300,105100,105100,105100,105100,0
20241213,202000,9661318300,105100,105100,105100,105100,0
20241213,201900,9661318300,105100,105100,105100,105100,0
20241213,201800,9661318300,105100,105100,105100,105100,0
20241213,201700,9661318300,105100,105100,105100,105100,0
20241213,201600,9661318300,105100,105100,105100,105100,0
20241213,201500,9661318300,105100,105100,105100,105100,0
20241213,201400,9661318300,105100,105100,105100,105100,0
20241213,201300,9661318300,105100,105100,105100,105100,0
20241213,201200,9661318300,105100,105100,105100,105100,0
20241213,201100,9661318300,105100,105100,105100,105100,0
20241213,201000,9661318300,105100,105100,105100,105100,0
20241213,200900,9661318300,105100,105100,105100,105100,0
20241213,200800,9661318300,105100,105100,105100,105100,0
20241213,200700,9661318300,105100,105100,105100,105100,0
20241213,200600,9661318300,105100,105100,105100,105100,0
20241213,200500,9661318300,105100,105100,105100,105100,0
20241213,200400,9661318300,105100,105100,105100,105100,0
20241213,200300,9661318300,105100,105100,105100,105100,0
20241213,200200,9661318300,105100,105100,105100,105100,0
20241213,200100,9661318300,105100,105100,105100,105100,0
20241213,200000,9661318300,105100,105100,105100,105100,0
20241213,195900,9661318300,105100,105100,105100,105100,0
20241213,195800,9661318300,105100,105100,105100,105100,0
20241213,195700,9661318300,105100,105100,105100,105100,8762
20241213,195600,9661318300,105100,105100,105100,105100,0
20241213,195500,9661318300,105100,105100,105100,105100,0
20241213,195400,9661318300,105100,105100,105100,105100,0
20241213,195300,9661318300,105100,105100,105100,105100,0
20241213,195200,9661318300,105100,105100,105100,105100,0
20241213,195100,9661318300,105100,105100,105100,105100,0
20241213,195000,9661318300,105100,105100,105100,105100,0
20241213,194900,9661318300,105100,105100,105100,105100,0
20241213,194800,9661318300,105100,105100,105100,105100,0
20241213,194700,9661318300,105100,105100,105100,105100,0
20241213,194600,9661318300,105100,105100,105100,105100,0
20241213,194500,9661318300,105100,105100,105100,105100,0
20241213,194400,9661318300,105100,105100,105100,105100,0
20241213,194300,9661318300,105100,105100,105100,105100,0
20241213,194200,9661318300,105100,105100,105100,105100,0
20241213,194100,9661318300,105100,105100,105100,105100,0
20241213,194000,9661318300,105100,105100,105100,105100,0
20241213,193900,9661318300,105100,105100,105100,105100,0
20241213,193800,9661318300,105100,105100,105100,105100,0
20241213,193700,9661318300,105100,105100,105100,105100,0
20241213,193600,9661318300,105100,105100,105100,105100,0
20241213,193500,9661318300,105100,105100,105100,105100,0
20241213,193400,9661318300,105100,105100,105100,105100,0
20241213,193300,9661318300,105100,105100,105100,105100,0
20241213,193200,9661318300,105100,105100,105100,105100,0
20241213,193100,9661318300,105100,105100,105100,105100,0
20241213,193000,9661318300,105100,105100,105100,105100,0
20241213,192900,9661318300,105100,105100,105100,105100,0
20241213,192800,9661318300,105100,105100,105100,105100,0
20241213,192700,9661318300,105100,105100,105100,105100,8762
20241213,192600,9661318300,105100,105100,105100,105100,0
20241213,192500,9661318300,105100,105100,105100,105100,0
20241213,192400,9661318300,105100,105100,105100,105100,0
20241213,192300,9661318300,105100,105100,105100,105100,0
20241213,192200,9661318300,105100,105100,105100,105100,0
20241213,192100,9661318300,105100,105100,105100,105100,0
20241213,192000,9661318300,105100,105100,105100,105100,0
20241213,191900,9661318300,105100,105100,105100,105100,0
20241213,191800,9661318300,105100,105100,105100,105100,0
20241213,191700,9661318300,105100,105100,105100,105100,0
20241213,191600,9661318300,105100,105100,105100,105100,0
20241213,191500,9661318300,105100,105100,105100,105100,0
20241213,191400,9661318300,105100,105100,105100,105100,0
20241213,191300,9661318300,105100,105100,105100,105100,0
20241213,191200,9661318300,105100,105100,105100,105100,0
20241213,191100,9661318300,105100,105100,105100,105100,0
20241213,191000,9661318300,105100,105100,105100,105100,0
20241213,190900,9661318300,105100,105100,105100,105100,0
20241213,190800,9661318300,105100,105100,105100,105100,0
20241213,190700,9661318300,105100,105100,105100,105100,0
20241213,190600,9661318300,105100,105100,105100,105100,0
20241213,190500,9661318300,105100,105100,105100,105100,0
20241213,190400,9661318300,105100,105100,105100,105100,0
20241213,190300,9661318300,105100,105100,105100,105100,0
20241213,190200,9661318300,105100,105100,105100,105100,0
20241213,190100,9661318300,105100,105100,105100,105100,0
20241213,190000,9661318300,105100,105100,105100,105100,0
20241213,185900,9661318300,105100,105100,105100,105100,0
20241213,185800,9661318300,105100,105100,105100,105100,0
20241213,185700,9661318300,105100,105100,105100,105100,8762
20241213,185600,9661318300,105100,105100,105100,105100,0
20241213,185500,9661318300,105100,105100,105100,105100,0
20241213,185400,9661318300,105100,105100,105100,105100,0
20241213,185300,9661318300,105100,105100,105100,105100,0
20241213,185200,9661318300,105100,105100,105100,105100,0
20241213,185100,9661318300,105100,105100,105100,105100,0
20241213,185000,9661318300,105100,105100,105100,105100,0
20241213,184900,9661318300,105100,105100,105100,105100,0
20241213,184800,9661318300,105100,105100,105100,105100,0
20241213,184700,9661318300,105100,105100,105100,105100,0
20241213,184600,9661318300,105100,105100,105100,105100,0
20241213,184500,9661318300,105100,105100,105100,105100,0
20241213,184400,9661318300,105100,105100,105100,105100,0
20241213,184300,9661318300,105100,105100,105100,105100,0
20241213,184200,9661318300,105100,105100,105100,105100,0
20241213,184100,9661318300,105100,105100,105100,105100,0
20241213,184000,9661318300,105100,105100,105100,105100,0
20241213,183900,9661318300,105100,105100,105100,105100,0
20241213,183800,9661318300,105100,105100,105100,105100,0
20241213,183700,9661318300,105100,105100,105100,105100,0
20241213,183600,9661318300,105100,105100,105100,105100,0
20241213,183500,9661318300,105100,105100,105100,105100,0
20241213,183400,9661318300,105100,105100,105100,105100,0
20241213,183300,9661318300,105100,105100,105100,105100,0
20241213,183200,9661318300,105100,105100,105100,105100,0
20241213,183100,9661318300,105100,105100,105100,105100,0
20241213,183000,9661318300,105100,105100,105100,105100,0
20241213,182900,9661318300,105100,105100,105100,105100,0
20241213,182800,9661318300,105100,105100,105100,105100,0
20241213,182700,9661318300,105100,105100,105100,105100,8762
20241213,182600,9661318300,105100,105100,105100,105100,0
20241213,182500,9661318300,105100,105100,105100,105100,0
20241213,182400,9661318300,105100,105100,105100,105100,0
20241213,182300,9661318300,105100,105100,105100,105100,0
20241213,182200,9661318300,105100,105100,105100,105100,0
20241213,182100,9661318300,105100,105100,105100,105100,0
20241213,182000,9661318300,105100,105100,105100,105100,0
20241213,181900,9661318300,105100,105100,105100,105100,0
20241213,181800,9661318300,105100,105100,105100,105100,0
20241213,181700,9661318300,105100,105100,105100,105100,0
20241213,181600,9661318300,105100,105100,105100,105100,0
20241213,181500,9661318300,105100,105100,105100,105100,0
20241213,181400,9661318300,105100,105100,105100,105100,0
20241213,181300,9661318300,105100,105100,105100,105100,0
20241213,181200,9661318300,105100,105100,105100,105100,0
20241213,181100,9661318300,105100,105100,105100,105100,0
20241213,181000,9661318300,105100,105100,105100,105100,0
20241213,180900,9661318300,105100,105100,105100,105100,0
20241213,180800,9661318300,105100,105100,105100,105100,0
20241213,180700,9661318300,105100,105100,105100,105100,0
20241213,180600,9661318300,105100,105100,105100,105100,0
20241213,180500,9661318300,105100,105100,105100,105100,0
20241213,180400,9661318300,105100,105100,105100,105100,0
20241213,180300,9661318300,105100,105100,105100,105100,0
20241213,180200,9661318300,105100,105100,105100,105100,0
20241213,180100,9661318300,105100,105100,105100,105100,0
20241213,180000,9661318300,105100,105100,105100,105100,0
20241213,175900,9661318300,105100,105100,105100,105100,0
20241213,175800,9661318300,105100,105100,105100,105100,0
20241213,175700,9661318300,105100,105100,105100,105100,8762
20241213,175600,9661318300,105100,105100,105100,105100,0
20241213,175500,9661318300,105100,105100,105100,105100,0
20241213,175400,9661318300,105100,105100,105100,105100,0
20241213,175300,9661318300,105100,105100,105100,105100,0
20241213,175200,9661318300,105100,105100,105100,105100,0
20241213,175100,9661318300,105100,105100,105100,105100,0
20241213,175000,9661318300,105100,105100,105100,105100,0
20241213,174900,9661318300,105100,105100,105100,105100,0
20241213,174800,9661318300,105100,105100,105100,105100,0
20241213,174700,9661318300,105100,105100,105100,105100,0
20241213,174600,9661318300,105100,105100,105100,105100,0
20241213,174500,9661318300,105100,105100,105100,105100,0
20241213,174400,9661318300,105100,105100,105100,105100,0
20241213,174300,9661318300,105100,105100,105100,105100,0
20241213,174200,9661318300,105100,105100,105100,105100,0
20241213,174100,9661318300,105100,105100,105100,105100,0
20241213,174000,9661318300,105100,105100,105100,105100,0
20241213,173900,9661318300,105100,105100,105100,105100,0
20241213,173800,9661318300,105100,105100,105100,105100,0
20241213,173700,9661318300,105100,105100,105100,105100,0
20241213,173600,9661318300,105100,105100,105100,105100,0
20241213,173500,9661318300,105100,105100,105100,105100,0
20241213,173400,9661318300,105100,105100,105100,105100,0
20241213,173300,9661318300,105100,105100,105100,105100,0
20241213,173200,9661318300,105100,105100,105100,105100,0
20241213,173100,9661318300,105100,105100,105100,105100,0
20241213,173000,9661318300,105100,105100,105100,105100,0
20241213,172900,9661318300,105100,105100,105100,105100,0
20241213,172800,9661318300,105100,105100,105100,105100,0
20241213,172700,9661318300,105100,105100,105100,105100,8762
20241213,172600,9661318300,105100,105100,105100,105100,0
20241213,172500,9661318300,105100,105100,105100,105100,0
20241213,172400,9661318300,105100,105100,105100,105100,0
20241213,172300,9661318300,105100,105100,105100,105100,0
20241213,172200,9661318300,105100,105100,105100,105100,0
20241213,172100,9661318300,105100,105100,105100,105100,0
20241213,172000,9661318300,105100,105100,105100,105100,0
20241213,171900,9661318300,105100,105100,105100,105100,0
20241213,171800,9661318300,105100,105100,105100,105100,0
20241213,171700,9661318300,105100,105100,105100,105100,0
20241213,171600,9661318300,105100,105100,105100,105100,0
20241213,171500,9661318300,105100,105100,105100,105100,0
20241213,171400,9661318300,105100,105100,105100,105100,0
20241213,171300,9661318300,105100,105100,105100,105100,0
20241213,171200,9661318300,105100,105100,105100,105100,0
20241213,171100,9661318300,105100,105100,105100,105100,0
20241213,171000,9661318300,105100,105100,105100,105100,0
20241213,170900,9661318300,105100,105100,105100,105100,0
20241213,170800,9661318300,105100,105100,105100,105100,0
20241213,170700,9661318300,105100,105100,105100,105100,0
20241213,170600,9661318300,105100,105100,105100,105100,0
20241213,170500,9661318300,105100,105100,105100,105100,0
20241213,170400,9661318300,105100,105100,105100,105100,0
20241213,170300,9661318300,105100,105100,105100,105100,0
20241213,170200,9661318300,105100,105100,105100,105100,0
20241213,170100,9661318300,105100,105100,105100,105100,0
20241213,170000,9661318300,105100,105100,105100,105100,0
20241213,165900,9661318300,105100,105100,105100,105100,0
20241213,165800,9661318300,105100,105100,105100,105100,0
20241213,165700,9661318300,105100,105100,105100,105100,8762
20241213,165600,9661318300,105100,105100,105100,105100,0
20241213,165500,9661318300,105100,105100,105100,105100,0
20241213,165400,9661318300,105100,105100,105100,105100,0
20241213,165300,9661318300,105100,105100,105100,105100,0
20241213,165200,9661318300,105100,105100,105100,105100,0
20241213,165100,9661318300,105100,105100,105100,105100,0
20241213,165000,9661318300,105100,105100,105100,105100,0
20241213,164900,9661318300,105100,105100,105100,105100,0
20241213,164800,9661318300,105100,105100,105100,105100,0
20241213,164700,9661318300,105100,105100,105100,105100,0
20241213,164600,9661318300,105100,105100,105100,105100,0
20241213,164500,9661318300,105100,105100,105100,105100,0
20241213,164400,9661318300,105100,105100,105100,105100,0
20241213,164300,9661318300,105100,105100,105100,105100,0
20241213,164200,9661318300,105100,105100,105100,105100,0
20241213,164100,9661318300,105100,105100,105100,105100,0
20241213,164000,9661318300,105100,105100,105100,105100,0
20241213,163900,9661318300,105100,105100,105100,105100,0
20241213,163800,9661318300,105100,105100,105100,105100,0
20241213,163700,9661318300,105100,105100,105100,105100,0
20241213,163600,9661318300,105100,105100,105100,105100,0
20241213,163500,9661318300,105100,105100,105100,105100,0
20241213,163400,9661318300,105100,105100,105100,105100,0
20241213,163300,9661318300,105100,105100,105100,105100,0
20241213,163200,9661318300,105100,105100,105100,105100,0
20241213,163100,9661318300,105100,105100,105100,105100,0
20241213,163000,9661318300,105100,105100,105100,105100,0
20241213,162900,9661318300,105100,105100,105100,105100,0
20241213,162800,9661318300,105100,105100,105100,105100,0
20241213,162700,9661318300,105100,105100,105100,105100,8762
20241213,162600,9661318300,105100,105100,105100,105100,0
20241213,162500,9661318300,105100,105100,105100,105100,0
20241213,162400,9661318300,105100,105100,105100,105100,0
20241213,162300,9661318300,105100,105100,105100,105100,0
20241213,162200,9661318300,105100,105100,105100,105100,0
20241213,162100,9661318300,105100,105100,105100,105100,0
20241213,162000,9661318300,105100,105100,105100,105100,0
20241213,161900,9661318300,105100,105100,105100,105100,0
20241213,161800,9661318300,105100,105100,105100,105100,0
20241213,161700,9661318300,105100,105100,105100,105100,0
20241213,161600,9661318300,105100,105100,105100,105100,0
20241213,161500,9661318300,105100,105100,105100,105100,0
20241213,161400,9661318300,105100,105100,105100,105100,0
20241213,161300,9661318300,105100,105100,105100,105100,0
20241213,161200,9661318300,105100,105100,105100,105100,0
20241213,161100,9661318300,105100,105100,105100,105100,0
20241213,161000,9661318300,105100,105100,105100,105100,0
20241213,160900,9661318300,105100,105100,105100,105100,0
20241213,160800,9661318300,105100,105100,105100,105100,0
20241213,160700,9661318300,105100,105100,105100,105100,0
20241213,160600,9661318300,105100,105100,105100,105100,0
20241213,160500,9661318300,105100,105100,105100,105100,0
20241213,160400,9661318300,105100,105100,105100,105100,0
20241213,160300,9661318300,105100,105100,105100,105100,0
20241213,160200,9661318300,105100,105100,105100,105100,0
20241213,160100,9661318300,105100,105100,105100,105100,0
20241213,160000,9661318300,105100,105100,105100,105100,0
20241213,155900,9661318300,105100,105100,105100,105100,0
20241213,155800,9661318300,105100,105100,105100,105100,0
20241213,155700,9661318300,105100,105100,105100,105100,8762
20241213,155600,9661318300,105100,105100,105100,105100,0
20241213,155500,9661318300,105100,105100,105100,105100,0
20241213,155400,9661318300,105100,105100,105100,105100,0
20241213,155300,9661318300,105100,105100,105100,105100,0
20241213,155200,9661318300,105100,105100,105100,105100,0
20241213,155100,9661318300,105100,105100,105100,105100,0
20241213,155000,9661318300,105100,105100,105100,105100,0
20241213,154900,9661318300,105100,105100,105100,105100,0
20241213,154800,9661318300,105100,105100,105100,105100,0
20241213,154700,9661318300,105100,105100,105100,105100,0
20241213,154600,9661318300,105100,105100,105100,105100,0
20241213,154500,9661318300,105100,105100,105100,105100,0
20241213,154400,9661318300,105100,105100,105100,105100,0
20241213,154300,9661318300,105100,105100,105100,105100,0
20241213,154200,9661318300,105100,105100,105100,105100,0
20241213,154100,9661318300,105100,105100,105100,105100,0
20241213,154000,9661318300,105100,105100,105100,105100,0
20241213,153900,9661318300,105100,105100,105100,105100,0
20241213,153800,9661318300,105100,105100,105100,105100,0
20241213,153700,9661318300,105100,105100,105100,105100,0
20241213,153600,9661318300,105100,105100,105100,105100,0
20241213,153500,9661318300,105100,105100,105100,105100,0
20241213,153400,9661318300,105100,105100,105100,105100,0
20241213,153300,9661318300,105100,105100,105100,105100,0
20241213,153200,9661318300,105100,105100,105100,105100,0
20241213,153100,9661318300,105100,105100,105100,105100,0
20241213,153000,9661318300,105100,105100,105100,105100,8762
20241213,152900,8740432100,105300,105300,105300,105300,0
20241213,152800,8740432100,105300,105300,105300,105300,0
20241213,152700,8740432100,105300,105300,105300,105300,0
20241213,152600,8740432100,105300,105300,105300,105300,0
20241213,152500,8740432100,105300,105300,105300,105300,0
20241213,152400,8740432100,105300,105300,105300,105300,0
20241213,152300,8740432100,105300,105300,105300,105300,0
20241213,152200,8740432100,105300,105300,105300,105300,0
20241213,152100,8740432100,105300,105300,105300,105300,0
20241213,152000,8740432100,105300,105300,105300,105300,0
20241213,151900,8740432100,105300,105300,105300,105300,136
20241213,151800,8726111300,105300,105300,105700,105300,137
20241213,151700,8711671800,105300,105500,105700,105300,461
20241213,151600,8663012500,105600,105700,105700,105400,362
20241213,151500,8624808800,105700,105500,105700,105300,270
20241213,151400,8596345200,105500,105400,105700,105400,263
20241213,151300,8568588200,105400,105700,105700,105400,353
20241213,151200,8531330700,105600,105600,105700,105300,805
20241213,151100,8446436500,105500,105500,105600,105500,247
20241213,151000,8420357100,105500,105600,105800,105500,311
20241213,150900,8387500900,105500,105600,105800,105500,551
20241213,150800,8329270400,105500,105600,105800,105500,441
20241213,150700,8282696600,105500,105600,105600,105500,492
20241213,150600,8230748100,105500,105400,105600,105300,324
20241213,150500,8196580500,105400,105500,105500,105300,283
20241213,150400,8166758700,105500,105400,105600,105300,257
20241213,150300,8139645500,105600,105600,105700,105500,300
20241213,150200,8107970900,105500,105500,105600,105300,289
20241213,150100,8077492600,105400,105500,105600,105400,205
20241213,150000,8055856500,105500,105700,105700,105400,229
20241213,145900,8031683100,105700,105400,105700,105300,344
20241213,145800,7995384400,105400,105400,105400,105300,150
20241213,145700,7979579600,105400,105400,105400,105300,130
20241213,145600,7965879500,105400,105400,105400,105300,227
20241213,145500,7941967200,105400,105400,105400,105300,208
20241213,145400,7920054300,105400,105400,105400,105300,189
20241213,145300,7900138700,105300,105500,105500,105300,467
20241213,145200,7850908300,105500,105500,105500,105400,193
20241213,145100,7830555800,105400,105400,105500,105400,117
20241213,145000,7818214100,105500,105500,105700,105400,245
20241213,144900,7792359500,105500,105500,105500,105400,148
20241213,144800,7776749500,105400,105400,105600,105400,153
20241213,144700,7760611600,105500,105500,105500,105400,173
20241213,144600,7742366900,105500,105400,105500,105300,193
20241213,144500,7722018800,105300,105500,105500,105300,176
20241213,144400,7703472500,105500,105400,105600,105300,96
20241213,144300,7693350700,105300,105500,105500,105300,147
20241213,144200,7677861400,105400,105500,105500,105400,250
20241213,144100,7651496200,105500,105500,105700,105400,129
20241213,144000,7637879300,105600,105400,105600,105400,127
20241213,143900,7624475100,105400,105500,105700,105400,190
20241213,143800,7604436500,105500,105400,105500,105400,187
20241213,143700,7584712800,105500,105500,105700,105400,120
20241213,143600,7572045500,105500,105500,105500,105400,225
20241213,143500,7548315600,105400,105500,105700,105400,300
20241213,143400,7516667900,105600,105500,105600,105400,239
20241213,143300,7491455100,105600,105500,105800,105400,212
20241213,143200,7469068100,105400,105400,105500,105400,187
20241213,143100,7449346300,105500,105600,105600,105400,812
20241213,143000,7363671200,105600,105500,105600,105500,330
20241213,142900,7328840100,105500,105500,105600,105500,183
20241213,142800,7309523000,105600,105600,105600,105500,175
20241213,142700,7291047600,105600,105600,105600,105500,226
20241213,142600,7267189200,105600,105600,105600,105500,247
20241213,142500,7241117800,105600,105600,105600,105500,109
20241213,142400,7229612700,105600,105500,105700,105500,200
20241213,142300,7208504300,105600,105500,105700,105500,226
20241213,142200,7184633900,105500,105600,105600,105500,171
20241213,142100,7166578600,105600,105500,105600,105500,120
20241213,142000,7153912200,105500,105600,105600,105500,148
20241213,141900,7138288400,105600,105800,105800,105600,130
20241213,141800,7124547200,105700,105700,105800,105500,141
20241213,141700,7109653400,105700,105700,105700,105600,155
20241213,141600,7093275500,105700,105600,105700,105600,126
20241213,141500,7079962800,105700,105700,105800,105600,79
20241213,141400,7071612600,105700,105700,105700,105600,238
20241213,141300,7046462600,105700,105600,105700,105600,171
20241213,141200,7028396600,105600,105700,105700,105600,174
20241213,141100,7010013500,105700,105800,105800,105600,120
20241213,141000,6997330800,105700,105700,105800,105600,135
20241213,140900,6983060600,105600,105700,105700,105600,180
20241213,140800,6964040000,105600,105600,105700,105600,74
20241213,140700,6956221100,105700,105600,105900,105600,189
20241213,140600,6936244300,105600,105700,105800,105600,162
20241213,140500,6919121000,105700,105800,105900,105700,133
20241213,140400,6905058200,105800,105800,105800,105700,188
20241213,140300,6885172900,105700,105700,105900,105600,97
20241213,140200,6874915900,105700,105700,105800,105700,178
20241213,140100,6856086900,105700,105600,105700,105600,161
20241213,140000,6839077400,105600,105700,105800,105600,162
20241213,135900,6821956200,105700,105600,105700,105600,131
20241213,135800,6808111000,105700,105700,105700,105600,236
20241213,135700,6783174400,105700,105700,105700,105600,356
20241213,135600,6745568900,105700,105700,105800,105600,215
20241213,135500,6722849500,105700,105600,105900,105600,85
20241213,135400,6713863700,105600,105700,105800,105600,291
20241213,135300,6683106400,105700,105700,105800,105700,284
20241213,135200,6653083200,105800,105800,105800,105700,137
20241213,135100,6638592900,105700,105800,105800,105700,229
20241213,135000,6614370400,105700,105800,105800,105700,121
20241213,134900,6601573000,105800,105900,105900,105800,160
20241213,134800,6584635600,105800,105800,105900,105800,152
20241213,134700,6568546200,105900,105900,105900,105800,252
20241213,134600,6541868400,105900,105800,105900,105800,163
20241213,134500,6524616400,105900,106000,106000,105900,167
20241213,134400,6506927100,106000,106000,106000,105900,157
20241213,134300,6490288600,106000,105900,106000,105900,161
20241213,134200,6473227900,106000,105800,106000,105800,147
20241213,134100,6457652400,105900,105900,106000,105800,166
20241213,134000,6440077800,105800,105800,105800,105700,335
20241213,133900,6404640300,105800,105700,105800,105700,216
20241213,133800,6381789300,105700,105900,105900,105700,161
20241213,133700,6364759000,105800,105700,106000,105700,229
20241213,133600,6340516700,105800,105800,105900,105700,80
20241213,133500,6332050000,105900,105800,105900,105700,207
20241213,133400,6310144200,105800,105700,105800,105700,356
20241213,133300,6272505700,105800,105800,105800,105700,40
20241213,133200,6268274000,105800,105700,105800,105700,312
20241213,133100,6235274100,105800,105700,105800,105700,280
20241213,133000,6205654300,105800,105700,105800,105700,73
20241213,132900,6197932800,105700,105800,105900,105700,256
20241213,132800,6170855500,105800,105900,105900,105800,165
20241213,132700,6153387500,105900,105900,105900,105800,205
20241213,132600,6131683700,105900,105800,105900,105800,90
20241213,132500,6122156700,105800,105800,105900,105800,215
20241213,132400,6099394000,105800,105800,105900,105800,676
20241213,132300,6027857700,105800,105900,105900,105800,354
20241213,132200,5990391800,105800,105700,105900,105700,437
20241213,132100,5944147800,105700,105800,105800,105700,113
20241213,132000,5932198200,105700,105800,105800,105700,95
20241213,131900,5922151600,105700,105600,105700,105600,240
20241213,131800,5896792400,105600,105600,105700,105600,158
20241213,131700,5880099400,105700,105700,105700,105600,108
20241213,131600,5868686200,105700,105700,105700,105600,208
20241213,131500,5846703900,105600,105700,105700,105600,185
20241213,131400,5827152700,105700,105600,105700,105600,147
20241213,131300,5811618700,105600,105700,105700,105600,115
20241213,131200,5799468600,105700,105700,105900,105600,314
20241213,131100,5766249000,105600,105500,105700,105500,721
20241213,131000,5690071200,105600,105700,105700,105500,140
20241213,130900,5675286400,105600,105600,105700,105600,167
20241213,130800,5657640400,105700,105700,105700,105600,56
20241213,130700,5651722600,105600,105600,105700,105600,197
20241213,130600,5630904200,105600,105700,105700,105600,138
20241213,130500,5616325100,105600,105700,105800,105600,251
20241213,130400,5589805900,105700,105700,105700,105600,91
20241213,130300,5580189600,105600,105600,105700,105600,586
20241213,130200,5518296300,105700,105600,105700,105600,191
20241213,130100,5498114600,105600,105700,105700,105600,92
20241213,130000,5488393200,105700,105700,105700,105600,189
20241213,125900,5468425500,105700,105700,105700,105600,341
20241213,125800,5432394900,105700,105600,105700,105600,207
20241213,125700,5410529100,105600,105700,105700,105600,159
20241213,125600,5393728100,105700,105700,105700,105600,193
20241213,125500,5373331800,105700,105600,105700,105600,159
20241213,125400,5356528700,105700,105700,105700,105600,187
20241213,125300,5336770600,105700,105800,105800,105600,107
20241213,125200,5325461200,105700,105800,105800,105700,330
20241213,125100,5290560800,105700,105800,105800,105700,156
20241213,125000,5274063800,105700,105800,105800,105700,103
20241213,124900,5263171300,105800,105800,105900,105700,156
20241213,124800,5246662400,105900,105800,105900,105700,148
20241213,124700,5230992200,105900,105700,105900,105600,380
20241213,124600,5190816800,105700,105600,105700,105600,116
20241213,124500,5178558500,105600,105600,105700,105600,113
20241213,124400,5166619200,105700,105800,105800,105700,262
20241213,124300,5138916700,105700,105800,105800,105700,241
20241213,124200,5113434600,105800,105700,105800,105600,183
20241213,124100,5094098600,105600,105600,105700,105600,112
20241213,124000,5082264400,105700,105600,105700,105600,212
20241213,123900,5059862600,105700,105700,105700,105600,242
20241213,123800,5034284100,105700,105600,105700,105600,187
20241213,123700,5014527400,105700,105700,105700,105600,168
20241213,123600,4996775800,105600,105700,105700,105600,214
20241213,123500,4974162500,105700,105700,105700,105600,91
20241213,123400,4964544900,105600,105900,105900,105600,195
20241213,123300,4943924500,105900,105700,105900,105700,170
20241213,123200,4925948200,105700,105700,105700,105600,315
20241213,123100,4892657600,105700,105700,105800,105600,164
20241213,123000,4875328100,105700,105700,105700,105600,133
20241213,122900,4861271300,105600,105600,105800,105600,99
20241213,122800,4850804100,105700,105700,105800,105600,176
20241213,122700,4832205100,105700,105700,105700,105600,171
20241213,122600,4814135600,105700,105600,105700,105600,90
20241213,122500,4804623700,105700,105700,105700,105600,187
20241213,122400,4784866800,105600,105600,105700,105600,171
20241213,122300,4766793600,105600,105800,105800,105600,132
20241213,122200,4752837100,105700,105800,105800,105600,130
20241213,122100,4739089100,105700,105800,105800,105700,133
20241213,122000,4725023700,105700,105700,105800,105600,238
20241213,121900,4699865500,105600,105700,105700,105600,91
20241213,121800,4690249100,105600,105600,105700,105600,270
20241213,121700,4661727200,105600,105600,105700,105600,120
20241213,121600,4649045000,105700,105600,105700,105600,219
20241213,121500,4625902200,105600,105800,105800,105600,149
20241213,121400,4610145500,105800,105800,105800,105700,117
20241213,121300,4597773100,105800,105900,105900,105700,145
20241213,121200,4582431300,105800,105700,105900,105700,203
20241213,121100,4560956500,105700,105800,105900,105700,135
20241213,121000,4546678500,105800,105600,105800,105600,229
20241213,120900,4522478400,105600,105700,105700,105500,136
20241213,120800,4508112300,105600,105700,105900,105600,154
20241213,120700,4491812400,105800,105600,105900,105600,100
20241213,120600,4481234800,105600,105600,105900,105600,222
20241213,120500,4457769400,105600,105800,105900,105600,285
20241213,120400,4427642500,105900,105800,105900,105700,133
20241213,120300,4413572100,105700,105700,105800,105700,140
20241213,120200,4398764900,105800,105500,105800,105500,127
20241213,120100,4385348900,105600,105700,105800,105600,112
20241213,120000,4373512100,105700,105600,105700,105500,226
20241213,115900,4349644400,105600,105700,105700,105500,139
20241213,115800,4334959800,105600,105600,105700,105600,48
20241213,115700,4329890300,105700,105500,105800,105500,166
20241213,115600,4312344700,105600,105800,105800,105500,175
20241213,115500,4293856100,105800,105700,105800,105600,122
20241213,115400,4280954200,105700,105800,105800,105600,166
20241213,115300,4263404800,105800,105700,105800,105600,185
20241213,115200,4243850900,105700,105600,105700,105500,172
20241213,115100,4225678500,105600,105600,105700,105500,64
20241213,115000,4218921500,105600,105400,105600,105400,160
20241213,114900,4202042500,105300,105500,105700,105300,231
20241213,114800,4177667900,105600,105500,105600,105400,136
20241213,114700,4163310700,105500,105500,105500,105400,147
20241213,114600,4147807700,105500,105300,105500,105300,124
20241213,114500,4134739000,105400,105400,105500,105300,208
20241213,114400,4112807400,105400,105400,105400,105300,143
20241213,114300,4097741700,105300,105500,105500,105300,124
20241213,114200,4084670700,105400,105400,105500,105300,171
20241213,114100,4066646900,105500,105400,105500,105300,176
20241213,114000,4048089400,105400,105500,105500,105300,177
20241213,113900,4029429900,105400,105700,105800,105400,113
20241213,113800,4017494100,105600,105500,105700,105500,82
20241213,113700,4008839200,105500,105700,105700,105500,238
20241213,113600,3983710400,105700,105600,105700,105500,236
20241213,113500,3958782800,105600,105500,105600,105500,64
20241213,113400,3952025800,105500,105400,105700,105400,165
20241213,113300,3934607400,105500,105400,105500,105400,207
20241213,113200,3912781600,105500,105400,105600,105400,111
20241213,113100,3901071300,105400,105300,105500,105300,149
20241213,113000,3885374100,105300,105500,105500,105300,152
20241213,112900,3869348600,105500,105500,105500,105300,127
20241213,112800,3855956600,105400,105200,105400,105200,88
20241213,112700,3846687500,105300,105300,105500,105200,205
20241213,112600,3825090200,105400,105400,105500,105300,59
20241213,112500,3818872200,105300,105400,105500,105300,235
20241213,112400,3794103300,105300,105300,105400,105200,135
20241213,112300,3779891600,105300,105400,105400,105300,100
20241213,112200,3769354900,105300,105400,105500,105300,111
20241213,112100,3757659600,105500,105200,105500,105200,154
20241213,112000,3741433900,105300,105500,105500,105300,241
20241213,111900,3716034900,105500,105500,105600,105400,70
20241213,111800,3708649800,105500,105400,105500,105300,137
20241213,111700,3694204000,105400,105400,105500,105200,156
20241213,111600,3677762900,105200,105300,105400,105200,149
20241213,111500,3662076100,105200,105300,105400,105200,165
20241213,111400,3644696000,105300,105500,105500,105300,92
20241213,111300,3634998000,105500,105400,105500,105300,173
20241213,111200,3616762100,105400,105500,105500,105300,114
20241213,111100,3604745400,105500,105300,105500,105200,175
20241213,111000,3586320700,105300,105400,105500,105200,120
20241213,110900,3573674700,105400,105300,105400,105200,211
20241213,110800,3551456200,105400,105400,105400,105200,90
20241213,110700,3541973400,105400,105400,105500,105300,148
20241213,110600,3526378000,105300,105300,105400,105200,82
20241213,110500,3517742500,105300,105100,105400,105100,207
20241213,110400,3495941800,105100,105200,105200,105100,118
20241213,110300,3483532900,105100,105000,105400,104900,500
20241213,110200,3431022300,105000,105000,105000,104900,241
20241213,110100,3405721100,105000,105000,105100,104900,419
20241213,110000,3361724600,105100,105100,105100,105000,172
20241213,105900,3343652500,105100,105100,105200,105100,399
20241213,105800,3301710800,105300,105200,105400,105100,277
20241213,105700,3272565100,105100,105200,105200,105100,81
20241213,105600,3264046600,105100,105000,105300,105000,148
20241213,105500,3248492100,105000,105100,105300,105000,186
20241213,105400,3228936800,105200,105300,105300,105100,131
20241213,105300,3215149800,105200,105200,105400,105200,170
20241213,105200,3197256900,105300,105000,105300,105000,127
20241213,105100,3183910700,105100,105200,105200,105000,101
20241213,105000,3173293300,105300,105000,105300,105000,162
20241213,104900,3156249600,105100,105100,105100,105000,124
20241213,104800,3143221400,105100,105100,105200,105100,116
20241213,104700,3131026300,105200,105200,105200,105100,190
20241213,104600,3111045300,105200,105100,105200,105000,100
20241213,104500,3100527400,105000,105100,105100,105000,172
20241213,104400,3082457400,105100,104800,105200,104800,97
20241213,104300,3072276100,104900,105000,105000,104800,111
20241213,104200,3060632000,104900,104900,105100,104800,174
20241213,104100,3042374900,104800,104800,104900,104800,71
20241213,104000,3034929500,104800,104900,104900,104800,165
20241213,103900,3017626800,104800,104900,105000,104800,157
20241213,103800,3001162300,104900,105000,105100,104900,216
20241213,103700,2978483100,104900,105000,105000,104900,147
20241213,103600,2963051600,104900,105000,105100,104900,95
20241213,103500,2953077800,105100,104700,105100,104700,462
20241213,103400,2904616400,104800,104700,104800,104700,209
20241213,103300,2882723800,104700,104700,104800,104700,96
20241213,103200,2872667900,104800,104500,104900,104500,296
20241213,103100,2841634100,104600,104800,104900,104500,146
20241213,103000,2826353200,104800,104700,105000,104700,166
20241213,102900,2808956300,104600,104700,104800,104500,173
20241213,102800,2790845400,104700,104600,104700,104600,53
20241213,102700,2785297100,104700,104500,104700,104400,70
20241213,102600,2777970800,104500,104400,104600,104400,308
20241213,102500,2745782500,104500,104600,104600,104400,117
20241213,102400,2733553800,104500,104500,104600,104400,128
20241213,102300,2720181800,104400,104600,104600,104400,99
20241213,102200,2709834600,104600,104500,104600,104400,151
20241213,102100,2694055900,104500,104400,104500,104400,71
20241213,102000,2686640600,104400,104400,104500,104300,112
20241213,101900,2674946800,104400,104500,104600,104400,760
20241213,101800,2595526800,104500,104600,104600,104300,1287
20241213,101700,2461157800,104600,104600,104700,104600,165
20241213,101600,2443891700,104700,104600,104700,104600,142
20241213,101500,2429031300,104600,104600,104700,104600,126
20241213,101400,2415844700,104400,104700,104800,104400,902
20241213,101300,2321549400,104700,104700,104800,104500,317
20241213,101200,2288377500,104600,104800,104900,104600,126
20241213,101100,2275174700,104800,104700,105000,104700,497
20241213,101000,2223075400,104900,104600,104900,104600,268
20241213,100900,2194987100,104600,104700,104800,104600,151
20241213,100800,2179174100,104800,104700,104800,104700,128
20241213,100700,2165768300,104800,104700,104800,104500,322
20241213,100600,2132065400,104700,104800,104900,104600,597
20241213,100500,2069575300,104700,104900,105000,104700,133
20241213,100400,2055627900,104900,105000,105000,104900,183
20241213,100300,2036427500,104900,104800,105100,104800,268
20241213,100200,2008306500,104900,105100,105100,104800,214
20241213,100100,1985854400,105100,105000,105200,104900,143
20241213,100000,1970835900,105000,105000,105100,104900,398
20241213,095900,1929029000,105000,105000,105100,104900,113
20241213,095800,1917158200,104900,105000,105000,104800,325
20241213,095700,1883042900,105000,104800,105000,104700,481
20241213,095600,1832663700,104900,105000,105000,104800,104
20241213,095500,1821751800,104900,104900,105000,104800,273
20241213,095400,1793122100,104900,104800,105000,104800,135
20241213,095300,1778962600,104800,104800,104900,104700,680
20241213,095200,1707728700,104900,104900,105000,104800,328
20241213,095100,1673320600,104900,105100,105100,104900,635
20241213,095000,1606615700,105100,105100,105300,105100,100
20241213,094900,1596101400,105200,105100,105300,105100,199
20241213,094800,1575173500,105200,105200,105300,105100,271
20241213,094700,1546665500,105200,105100,105300,105100,181
20241213,094600,1527626100,105200,105200,105300,105100,90
20241213,094500,1518159600,105200,105300,105300,105100,411
20241213,094400,1474926800,105300,105300,105400,105200,293
20241213,094300,1444074400,105500,105400,105500,105300,154
20241213,094200,1427848200,105300,105400,105500,105300,106
20241213,094100,1416679700,105400,105300,105400,105300,77
20241213,094000,1408568000,105300,105300,105400,105300,141
20241213,093900,1393717500,105400,105400,105500,105300,184
20241213,093800,1374322300,105400,105300,105500,105300,188
20241213,093700,1354510200,105400,105500,105500,105300,581
20241213,093600,1293265900,105500,105600,105700,105500,76
20241213,093500,1285239100,105600,105600,105700,105500,142
20241213,093400,1270244300,105600,105400,105600,105400,310
20241213,093300,1237544800,105400,105400,105500,105400,161
20241213,093200,1220570300,105400,105500,105600,105400,482
20241213,093100,1169721100,105500,105600,105700,105500,251
20241213,093000,1143213200,105700,105700,105800,105600,1116
20241213,092900,1025268100,105800,105800,105800,105700,105
20241213,092800,1014163200,105700,105700,105800,105700,146
20241213,092700,998721700,105700,105800,105800,105700,372
20241213,092600,959394600,105800,105700,105800,105700,258
20241213,092500,932120400,105800,105700,105800,105700,46
20241213,092400,927255100,105800,105700,105900,105700,181
20241213,092300,908110400,105800,105800,105900,105800,272
20241213,092200,879329800,105800,105800,105900,105800,115
20241213,092100,867156500,105800,105800,105900,105800,84
20241213,092000,858266000,105800,105900,106000,105800,328
20241213,091900,823528500,106000,105900,106000,105900,99
20241213,091800,813036100,105900,106000,106000,105900,48
20241213,091700,807952000,106000,105900,106000,105800,378
20241213,091600,767919800,105900,105600,105900,105600,808
20241213,091500,682418100,105700,105700,105800,105600,18
20241213,091400,680516000,105600,105600,105600,105500,1463
20241213,091300,526147100,105500,105700,105700,105500,42
20241213,091200,521713900,105700,105600,105800,105500,450
20241213,091100,474191200,105500,105700,105800,105500,155
20241213,091000,457836800,105500,105600,105700,105500,257
20241213,090900,430690100,105700,105500,105700,105500,144
20241213,090800,415481300,105600,105600,105700,105500,158
20241213,090700,398799800,105500,105500,105600,105500,162
20241213,090600,381698000,105500,105500,105700,105400,492
20241213,090500,329786400,105500,105300,105600,105200,644
20241213,090400,261978700,105400,105700,105800,105300,1417
20241213,090300,112352500,105800,105800,105900,105700,221
20241213,090200,88978400,105800,105700,106000,105700,48
20241213,090100,83900100,105700,105700,106000,105600,108
20241213,090000,72482600,106000,105600,106000,105600,686
Reference in New Issue Copy Permalink