ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/271560/min/candle-20241230.csv

723 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
20241230,210000,5270350600,102400,102400,102400,102400,5392
20241230,205900,5270350600,102400,102400,102400,102400,0
20241230,205800,5270350600,102400,102400,102400,102400,0
20241230,205700,5270350600,102400,102400,102400,102400,0
20241230,205600,5270350600,102400,102400,102400,102400,0
20241230,205500,5270350600,102400,102400,102400,102400,0
20241230,205400,5270350600,102400,102400,102400,102400,0
20241230,205300,5270350600,102400,102400,102400,102400,0
20241230,205200,5270350600,102400,102400,102400,102400,0
20241230,205100,5270350600,102400,102400,102400,102400,0
20241230,205000,5270350600,102400,102400,102400,102400,0
20241230,204900,5270350600,102400,102400,102400,102400,0
20241230,204800,5270350600,102400,102400,102400,102400,0
20241230,204700,5270350600,102400,102400,102400,102400,0
20241230,204600,5270350600,102400,102400,102400,102400,0
20241230,204500,5270350600,102400,102400,102400,102400,0
20241230,204400,5270350600,102400,102400,102400,102400,0
20241230,204300,5270350600,102400,102400,102400,102400,0
20241230,204200,5270350600,102400,102400,102400,102400,0
20241230,204100,5270350600,102400,102400,102400,102400,0
20241230,204000,5270350600,102400,102400,102400,102400,0
20241230,203900,5270350600,102400,102400,102400,102400,0
20241230,203800,5270350600,102400,102400,102400,102400,0
20241230,203700,5270350600,102400,102400,102400,102400,0
20241230,203600,5270350600,102400,102400,102400,102400,0
20241230,203500,5270350600,102400,102400,102400,102400,0
20241230,203400,5270350600,102400,102400,102400,102400,0
20241230,203300,5270350600,102400,102400,102400,102400,0
20241230,203200,5270350600,102400,102400,102400,102400,0
20241230,203100,5270350600,102400,102400,102400,102400,0
20241230,203000,5270350600,102400,102400,102400,102400,5392
20241230,202900,5270350600,102400,102400,102400,102400,0
20241230,202800,5270350600,102400,102400,102400,102400,0
20241230,202700,5270350600,102400,102400,102400,102400,0
20241230,202600,5270350600,102400,102400,102400,102400,0
20241230,202500,5270350600,102400,102400,102400,102400,0
20241230,202400,5270350600,102400,102400,102400,102400,0
20241230,202300,5270350600,102400,102400,102400,102400,0
20241230,202200,5270350600,102400,102400,102400,102400,0
20241230,202100,5270350600,102400,102400,102400,102400,0
20241230,202000,5270350600,102400,102400,102400,102400,0
20241230,201900,5270350600,102400,102400,102400,102400,0
20241230,201800,5270350600,102400,102400,102400,102400,0
20241230,201700,5270350600,102400,102400,102400,102400,0
20241230,201600,5270350600,102400,102400,102400,102400,0
20241230,201500,5270350600,102400,102400,102400,102400,0
20241230,201400,5270350600,102400,102400,102400,102400,0
20241230,201300,5270350600,102400,102400,102400,102400,0
20241230,201200,5270350600,102400,102400,102400,102400,0
20241230,201100,5270350600,102400,102400,102400,102400,0
20241230,201000,5270350600,102400,102400,102400,102400,0
20241230,200900,5270350600,102400,102400,102400,102400,0
20241230,200800,5270350600,102400,102400,102400,102400,0
20241230,200700,5270350600,102400,102400,102400,102400,0
20241230,200600,5270350600,102400,102400,102400,102400,0
20241230,200500,5270350600,102400,102400,102400,102400,0
20241230,200400,5270350600,102400,102400,102400,102400,0
20241230,200300,5270350600,102400,102400,102400,102400,0
20241230,200200,5270350600,102400,102400,102400,102400,0
20241230,200100,5270350600,102400,102400,102400,102400,0
20241230,200000,5270350600,102400,102400,102400,102400,5392
20241230,195900,5270350600,102400,102400,102400,102400,0
20241230,195800,5270350600,102400,102400,102400,102400,0
20241230,195700,5270350600,102400,102400,102400,102400,0
20241230,195600,5270350600,102400,102400,102400,102400,0
20241230,195500,5270350600,102400,102400,102400,102400,0
20241230,195400,5270350600,102400,102400,102400,102400,0
20241230,195300,5270350600,102400,102400,102400,102400,0
20241230,195200,5270350600,102400,102400,102400,102400,0
20241230,195100,5270350600,102400,102400,102400,102400,0
20241230,195000,5270350600,102400,102400,102400,102400,0
20241230,194900,5270350600,102400,102400,102400,102400,0
20241230,194800,5270350600,102400,102400,102400,102400,0
20241230,194700,5270350600,102400,102400,102400,102400,0
20241230,194600,5270350600,102400,102400,102400,102400,0
20241230,194500,5270350600,102400,102400,102400,102400,0
20241230,194400,5270350600,102400,102400,102400,102400,0
20241230,194300,5270350600,102400,102400,102400,102400,0
20241230,194200,5270350600,102400,102400,102400,102400,0
20241230,194100,5270350600,102400,102400,102400,102400,0
20241230,194000,5270350600,102400,102400,102400,102400,0
20241230,193900,5270350600,102400,102400,102400,102400,0
20241230,193800,5270350600,102400,102400,102400,102400,0
20241230,193700,5270350600,102400,102400,102400,102400,0
20241230,193600,5270350600,102400,102400,102400,102400,0
20241230,193500,5270350600,102400,102400,102400,102400,0
20241230,193400,5270350600,102400,102400,102400,102400,0
20241230,193300,5270350600,102400,102400,102400,102400,0
20241230,193200,5270350600,102400,102400,102400,102400,0
20241230,193100,5270350600,102400,102400,102400,102400,0
20241230,193000,5270350600,102400,102400,102400,102400,5392
20241230,192900,5270350600,102400,102400,102400,102400,0
20241230,192800,5270350600,102400,102400,102400,102400,0
20241230,192700,5270350600,102400,102400,102400,102400,0
20241230,192600,5270350600,102400,102400,102400,102400,0
20241230,192500,5270350600,102400,102400,102400,102400,0
20241230,192400,5270350600,102400,102400,102400,102400,0
20241230,192300,5270350600,102400,102400,102400,102400,0
20241230,192200,5270350600,102400,102400,102400,102400,0
20241230,192100,5270350600,102400,102400,102400,102400,0
20241230,192000,5270350600,102400,102400,102400,102400,0
20241230,191900,5270350600,102400,102400,102400,102400,0
20241230,191800,5270350600,102400,102400,102400,102400,0
20241230,191700,5270350600,102400,102400,102400,102400,0
20241230,191600,5270350600,102400,102400,102400,102400,0
20241230,191500,5270350600,102400,102400,102400,102400,0
20241230,191400,5270350600,102400,102400,102400,102400,0
20241230,191300,5270350600,102400,102400,102400,102400,0
20241230,191200,5270350600,102400,102400,102400,102400,0
20241230,191100,5270350600,102400,102400,102400,102400,0
20241230,191000,5270350600,102400,102400,102400,102400,0
20241230,190900,5270350600,102400,102400,102400,102400,0
20241230,190800,5270350600,102400,102400,102400,102400,0
20241230,190700,5270350600,102400,102400,102400,102400,0
20241230,190600,5270350600,102400,102400,102400,102400,0
20241230,190500,5270350600,102400,102400,102400,102400,0
20241230,190400,5270350600,102400,102400,102400,102400,0
20241230,190300,5270350600,102400,102400,102400,102400,0
20241230,190200,5270350600,102400,102400,102400,102400,0
20241230,190100,5270350600,102400,102400,102400,102400,0
20241230,190000,5270350600,102400,102400,102400,102400,5392
20241230,185900,5270350600,102400,102400,102400,102400,0
20241230,185800,5270350600,102400,102400,102400,102400,0
20241230,185700,5270350600,102400,102400,102400,102400,0
20241230,185600,5270350600,102400,102400,102400,102400,0
20241230,185500,5270350600,102400,102400,102400,102400,0
20241230,185400,5270350600,102400,102400,102400,102400,0
20241230,185300,5270350600,102400,102400,102400,102400,0
20241230,185200,5270350600,102400,102400,102400,102400,0
20241230,185100,5270350600,102400,102400,102400,102400,0
20241230,185000,5270350600,102400,102400,102400,102400,0
20241230,184900,5270350600,102400,102400,102400,102400,0
20241230,184800,5270350600,102400,102400,102400,102400,0
20241230,184700,5270350600,102400,102400,102400,102400,0
20241230,184600,5270350600,102400,102400,102400,102400,0
20241230,184500,5270350600,102400,102400,102400,102400,0
20241230,184400,5270350600,102400,102400,102400,102400,0
20241230,184300,5270350600,102400,102400,102400,102400,0
20241230,184200,5270350600,102400,102400,102400,102400,0
20241230,184100,5270350600,102400,102400,102400,102400,0
20241230,184000,5270350600,102400,102400,102400,102400,0
20241230,183900,5270350600,102400,102400,102400,102400,0
20241230,183800,5270350600,102400,102400,102400,102400,0
20241230,183700,5270350600,102400,102400,102400,102400,0
20241230,183600,5270350600,102400,102400,102400,102400,0
20241230,183500,5270350600,102400,102400,102400,102400,0
20241230,183400,5270350600,102400,102400,102400,102400,0
20241230,183300,5270350600,102400,102400,102400,102400,0
20241230,183200,5270350600,102400,102400,102400,102400,0
20241230,183100,5270350600,102400,102400,102400,102400,0
20241230,183000,5270350600,102400,102400,102400,102400,5392
20241230,182900,5270350600,102400,102400,102400,102400,0
20241230,182800,5270350600,102400,102400,102400,102400,0
20241230,182700,5270350600,102400,102400,102400,102400,0
20241230,182600,5270350600,102400,102400,102400,102400,0
20241230,182500,5270350600,102400,102400,102400,102400,0
20241230,182400,5270350600,102400,102400,102400,102400,0
20241230,182300,5270350600,102400,102400,102400,102400,0
20241230,182200,5270350600,102400,102400,102400,102400,0
20241230,182100,5270350600,102400,102400,102400,102400,0
20241230,182000,5270350600,102400,102400,102400,102400,0
20241230,181900,5270350600,102400,102400,102400,102400,0
20241230,181800,5270350600,102400,102400,102400,102400,0
20241230,181700,5270350600,102400,102400,102400,102400,0
20241230,181600,5270350600,102400,102400,102400,102400,0
20241230,181500,5270350600,102400,102400,102400,102400,0
20241230,181400,5270350600,102400,102400,102400,102400,0
20241230,181300,5270350600,102400,102400,102400,102400,0
20241230,181200,5270350600,102400,102400,102400,102400,0
20241230,181100,5270350600,102400,102400,102400,102400,0
20241230,181000,5270350600,102400,102400,102400,102400,0
20241230,180900,5270350600,102400,102400,102400,102400,0
20241230,180800,5270350600,102400,102400,102400,102400,0
20241230,180700,5270350600,102400,102400,102400,102400,0
20241230,180600,5270350600,102400,102400,102400,102400,0
20241230,180500,5270350600,102400,102400,102400,102400,0
20241230,180400,5270350600,102400,102400,102400,102400,0
20241230,180300,5270350600,102400,102400,102400,102400,0
20241230,180200,5270350600,102400,102400,102400,102400,0
20241230,180100,5270350600,102400,102400,102400,102400,0
20241230,180000,5270350600,102400,102400,102400,102400,5392
20241230,175900,5270350600,102400,102400,102400,102400,0
20241230,175800,5270350600,102400,102400,102400,102400,0
20241230,175700,5270350600,102400,102400,102400,102400,0
20241230,175600,5270350600,102400,102400,102400,102400,0
20241230,175500,5270350600,102400,102400,102400,102400,0
20241230,175400,5270350600,102400,102400,102400,102400,0
20241230,175300,5270350600,102400,102400,102400,102400,0
20241230,175200,5270350600,102400,102400,102400,102400,0
20241230,175100,5270350600,102400,102400,102400,102400,0
20241230,175000,5270350600,102400,102400,102400,102400,0
20241230,174900,5270350600,102400,102400,102400,102400,0
20241230,174800,5270350600,102400,102400,102400,102400,0
20241230,174700,5270350600,102400,102400,102400,102400,0
20241230,174600,5270350600,102400,102400,102400,102400,0
20241230,174500,5270350600,102400,102400,102400,102400,0
20241230,174400,5270350600,102400,102400,102400,102400,0
20241230,174300,5270350600,102400,102400,102400,102400,0
20241230,174200,5270350600,102400,102400,102400,102400,0
20241230,174100,5270350600,102400,102400,102400,102400,0
20241230,174000,5270350600,102400,102400,102400,102400,0
20241230,173900,5270350600,102400,102400,102400,102400,0
20241230,173800,5270350600,102400,102400,102400,102400,0
20241230,173700,5270350600,102400,102400,102400,102400,0
20241230,173600,5270350600,102400,102400,102400,102400,0
20241230,173500,5270350600,102400,102400,102400,102400,0
20241230,173400,5270350600,102400,102400,102400,102400,0
20241230,173300,5270350600,102400,102400,102400,102400,0
20241230,173200,5270350600,102400,102400,102400,102400,0
20241230,173100,5270350600,102400,102400,102400,102400,0
20241230,173000,5270350600,102400,102400,102400,102400,5392
20241230,172900,5270350600,102400,102400,102400,102400,0
20241230,172800,5270350600,102400,102400,102400,102400,0
20241230,172700,5270350600,102400,102400,102400,102400,0
20241230,172600,5270350600,102400,102400,102400,102400,0
20241230,172500,5270350600,102400,102400,102400,102400,0
20241230,172400,5270350600,102400,102400,102400,102400,0
20241230,172300,5270350600,102400,102400,102400,102400,0
20241230,172200,5270350600,102400,102400,102400,102400,0
20241230,172100,5270350600,102400,102400,102400,102400,0
20241230,172000,5270350600,102400,102400,102400,102400,0
20241230,171900,5270350600,102400,102400,102400,102400,0
20241230,171800,5270350600,102400,102400,102400,102400,0
20241230,171700,5270350600,102400,102400,102400,102400,0
20241230,171600,5270350600,102400,102400,102400,102400,0
20241230,171500,5270350600,102400,102400,102400,102400,0
20241230,171400,5270350600,102400,102400,102400,102400,0
20241230,171300,5270350600,102400,102400,102400,102400,0
20241230,171200,5270350600,102400,102400,102400,102400,0
20241230,171100,5270350600,102400,102400,102400,102400,0
20241230,171000,5270350600,102400,102400,102400,102400,0
20241230,170900,5270350600,102400,102400,102400,102400,0
20241230,170800,5270350600,102400,102400,102400,102400,0
20241230,170700,5270350600,102400,102400,102400,102400,0
20241230,170600,5270350600,102400,102400,102400,102400,0
20241230,170500,5270350600,102400,102400,102400,102400,0
20241230,170400,5270350600,102400,102400,102400,102400,0
20241230,170300,5270350600,102400,102400,102400,102400,0
20241230,170200,5270350600,102400,102400,102400,102400,0
20241230,170100,5270350600,102400,102400,102400,102400,0
20241230,170000,5270350600,102400,102400,102400,102400,5392
20241230,165900,5270350600,102400,102400,102400,102400,0
20241230,165800,5270350600,102400,102400,102400,102400,0
20241230,165700,5270350600,102400,102400,102400,102400,0
20241230,165600,5270350600,102400,102400,102400,102400,0
20241230,165500,5270350600,102400,102400,102400,102400,0
20241230,165400,5270350600,102400,102400,102400,102400,0
20241230,165300,5270350600,102400,102400,102400,102400,0
20241230,165200,5270350600,102400,102400,102400,102400,0
20241230,165100,5270350600,102400,102400,102400,102400,0
20241230,165000,5270350600,102400,102400,102400,102400,0
20241230,164900,5270350600,102400,102400,102400,102400,0
20241230,164800,5270350600,102400,102400,102400,102400,0
20241230,164700,5270350600,102400,102400,102400,102400,0
20241230,164600,5270350600,102400,102400,102400,102400,0
20241230,164500,5270350600,102400,102400,102400,102400,0
20241230,164400,5270350600,102400,102400,102400,102400,0
20241230,164300,5270350600,102400,102400,102400,102400,0
20241230,164200,5270350600,102400,102400,102400,102400,0
20241230,164100,5270350600,102400,102400,102400,102400,0
20241230,164000,5270350600,102400,102400,102400,102400,0
20241230,163900,5270350600,102400,102400,102400,102400,0
20241230,163800,5270350600,102400,102400,102400,102400,0
20241230,163700,5270350600,102400,102400,102400,102400,0
20241230,163600,5270350600,102400,102400,102400,102400,0
20241230,163500,5270350600,102400,102400,102400,102400,0
20241230,163400,5270350600,102400,102400,102400,102400,0
20241230,163300,5270350600,102400,102400,102400,102400,0
20241230,163200,5270350600,102400,102400,102400,102400,0
20241230,163100,5270350600,102400,102400,102400,102400,0
20241230,163000,5270350600,102400,102400,102400,102400,5392
20241230,162900,5270350600,102400,102400,102400,102400,0
20241230,162800,5270350600,102400,102400,102400,102400,0
20241230,162700,5270350600,102400,102400,102400,102400,0
20241230,162600,5270350600,102400,102400,102400,102400,0
20241230,162500,5270350600,102400,102400,102400,102400,0
20241230,162400,5270350600,102400,102400,102400,102400,0
20241230,162300,5270350600,102400,102400,102400,102400,0
20241230,162200,5270350600,102400,102400,102400,102400,0
20241230,162100,5270350600,102400,102400,102400,102400,0
20241230,162000,5270350600,102400,102400,102400,102400,0
20241230,161900,5270350600,102400,102400,102400,102400,0
20241230,161800,5270350600,102400,102400,102400,102400,0
20241230,161700,5270350600,102400,102400,102400,102400,0
20241230,161600,5270350600,102400,102400,102400,102400,0
20241230,161500,5270350600,102400,102400,102400,102400,0
20241230,161400,5270350600,102400,102400,102400,102400,0
20241230,161300,5270350600,102400,102400,102400,102400,0
20241230,161200,5270350600,102400,102400,102400,102400,0
20241230,161100,5270350600,102400,102400,102400,102400,0
20241230,161000,5270350600,102400,102400,102400,102400,0
20241230,160900,5270350600,102400,102400,102400,102400,0
20241230,160800,5270350600,102400,102400,102400,102400,0
20241230,160700,5270350600,102400,102400,102400,102400,0
20241230,160600,5270350600,102400,102400,102400,102400,0
20241230,160500,5270350600,102400,102400,102400,102400,0
20241230,160400,5270350600,102400,102400,102400,102400,0
20241230,160300,5270350600,102400,102400,102400,102400,0
20241230,160200,5270350600,102400,102400,102400,102400,0
20241230,160100,5270350600,102400,102400,102400,102400,0
20241230,160000,5270350600,102400,102400,102400,102400,5392
20241230,155900,5270350600,102400,102400,102400,102400,0
20241230,155800,5270350600,102400,102400,102400,102400,0
20241230,155700,5270350600,102400,102400,102400,102400,0
20241230,155600,5270350600,102400,102400,102400,102400,0
20241230,155500,5270350600,102400,102400,102400,102400,0
20241230,155400,5270350600,102400,102400,102400,102400,0
20241230,155300,5270350600,102400,102400,102400,102400,0
20241230,155200,5270350600,102400,102400,102400,102400,0
20241230,155100,5270350600,102400,102400,102400,102400,0
20241230,155000,5270350600,102400,102400,102400,102400,0
20241230,154900,5270350600,102400,102400,102400,102400,0
20241230,154800,5270350600,102400,102400,102400,102400,0
20241230,154700,5270350600,102400,102400,102400,102400,0
20241230,154600,5270350600,102400,102400,102400,102400,0
20241230,154500,5270350600,102400,102400,102400,102400,0
20241230,154400,5270350600,102400,102400,102400,102400,0
20241230,154300,5270350600,102400,102400,102400,102400,0
20241230,154200,5270350600,102400,102400,102400,102400,0
20241230,154100,5270350600,102400,102400,102400,102400,0
20241230,154000,5270350600,102400,102400,102400,102400,0
20241230,153900,5270350600,102400,102400,102400,102400,0
20241230,153800,5270350600,102400,102400,102400,102400,0
20241230,153700,5270350600,102400,102400,102400,102400,0
20241230,153600,5270350600,102400,102400,102400,102400,0
20241230,153500,5270350600,102400,102400,102400,102400,0
20241230,153400,5270350600,102400,102400,102400,102400,0
20241230,153300,5270350600,102400,102400,102400,102400,0
20241230,153200,5270350600,102400,102400,102400,102400,0
20241230,153100,5270350600,102400,102400,102400,102400,0
20241230,153000,5270350600,102400,102400,102400,102400,10784
20241230,152900,4718209800,102500,102500,102500,102500,0
20241230,152800,4718209800,102500,102500,102500,102500,0
20241230,152700,4718209800,102500,102500,102500,102500,0
20241230,152600,4718209800,102500,102500,102500,102500,0
20241230,152500,4718209800,102500,102500,102500,102500,0
20241230,152400,4718209800,102500,102500,102500,102500,0
20241230,152300,4718209800,102500,102500,102500,102500,0
20241230,152200,4718209800,102500,102500,102500,102500,0
20241230,152100,4718209800,102500,102500,102500,102500,0
20241230,152000,4718209800,102500,102500,102500,102500,0
20241230,151900,4718209800,102500,102500,102700,102500,259
20241230,151800,4691648700,102700,102600,102900,102500,401
20241230,151700,4650516300,102700,102900,102900,102700,329
20241230,151600,4616689800,102900,103000,103000,102800,179
20241230,151500,4598275300,103000,102900,103000,102800,217
20241230,151400,4575944900,102900,102900,102900,102800,155
20241230,151300,4559998700,102900,102900,102900,102800,395
20241230,151200,4519364800,102900,102900,102900,102800,135
20241230,151100,4505476500,102900,103000,103000,102800,150
20241230,151000,4490043900,103000,102800,103000,102600,567
20241230,150900,4431793600,102800,102800,102800,102700,193
20241230,150800,4411956500,102800,102800,102800,102700,137
20241230,150700,4397877800,102800,102900,102900,102700,184
20241230,150600,4378960400,102900,102800,102900,102800,141
20241230,150500,4364455400,102900,102800,102900,102800,129
20241230,150400,4351183700,102900,102800,102900,102700,218
20241230,150300,4328764300,102800,102900,102900,102800,166
20241230,150200,4311687200,102900,102900,102900,102800,90
20241230,150100,4302428800,102900,103000,103000,102800,214
20241230,150000,4280407900,102800,103000,103100,102800,177
20241230,145900,4262187100,103000,103000,103100,102900,136
20241230,145800,4248177300,103000,103000,103000,102700,161
20241230,145700,4231612700,103100,103200,103200,102900,125
20241230,145600,4218733900,103200,102900,103200,102800,182
20241230,145500,4199984200,102900,103000,103000,102800,107
20241230,145400,4188976600,103000,103200,103200,102800,181
20241230,145300,4170340000,103100,102900,103200,102800,218
20241230,145200,4147888000,102900,103000,103000,102800,194
20241230,145100,4127936300,102900,103000,103200,102800,196
20241230,145000,4107737700,103100,103000,103100,102900,63
20241230,144900,4101245600,103000,103200,103200,102800,111
20241230,144800,4089807600,103200,102900,103300,102800,147
20241230,144700,4074663900,102900,103100,103200,102900,161
20241230,144600,4058076700,103100,103100,103400,103000,97
20241230,144500,4048073700,103100,103200,103300,102900,125
20241230,144400,4035185500,103300,103000,103300,103000,143
20241230,144300,4020433200,103100,103200,103200,102900,105
20241230,144200,4009602500,103100,103200,103200,102900,114
20241230,144100,3997848200,103100,103200,103200,103100,114
20241230,144000,3986088000,103200,103200,103200,102900,63
20241230,143900,3979594200,103200,103300,103300,102900,115
20241230,143800,3967728200,103300,103300,103300,103000,108
20241230,143700,3956582800,103300,103300,103300,103200,69
20241230,143600,3949456400,103300,103200,103300,103000,139
20241230,143500,3935108900,103200,103200,103200,103100,90
20241230,143400,3925822600,103200,103200,103200,103100,72
20241230,143300,3918394600,103200,103200,103200,102900,97
20241230,143200,3908395100,103200,103000,103200,102900,111
20241230,143100,3896952500,103000,103100,103200,102800,141
20241230,143000,3882414500,103100,103100,103200,102800,198
20241230,142900,3862002700,103100,103200,103200,103100,110
20241230,142800,3850655700,103200,103000,103200,102900,73
20241230,142700,3843130600,103000,103100,103100,102800,116
20241230,142600,3831184000,103100,103100,103100,102800,19
20241230,142500,3829226400,102700,103000,103100,102700,117
20241230,142400,3817173600,103000,103000,103100,102900,103
20241230,142300,3806563800,103000,102900,103000,102700,39
20241230,142200,3802550000,102900,102800,102900,102700,59
20241230,142100,3796484200,102900,102900,102900,102700,46
20241230,142000,3791754600,102900,102900,103000,102700,92
20241230,141900,3782286500,102900,103000,103000,102700,24
20241230,141800,3779818500,103000,102600,103000,102500,109
20241230,141700,3768611700,102600,102900,102900,102500,58
20241230,141600,3762653100,102800,102800,102900,102700,29
20241230,141500,3759673000,102700,102600,102900,102600,94
20241230,141400,3750015400,102700,102600,102800,102600,60
20241230,141300,3743855200,102500,102700,102900,102500,113
20241230,141200,3732245400,102700,102700,102800,102500,259
20241230,141100,3705666900,102700,102700,102900,102700,35
20241230,141000,3702069900,102800,102900,102900,102700,61
20241230,140900,3695797400,102700,103000,103000,102700,12
20241230,140800,3694563200,103000,102900,103000,102700,86
20241230,140700,3685716400,102900,102800,103000,102700,64
20241230,140600,3679130400,102600,102700,103100,102500,381
20241230,140500,3639985700,102700,102700,102800,102700,100
20241230,140400,3629714900,102700,102800,102900,102700,89
20241230,140300,3620566900,102900,102900,103000,102900,34
20241230,140200,3617066400,102900,102800,102900,102700,141
20241230,140100,3602571200,102900,103000,103000,102700,32
20241230,140000,3599277300,102600,102700,103000,102500,155
20241230,135900,3583341200,102800,102800,102800,102500,75
20241230,135800,3575639800,102800,102700,102800,102500,322
20241230,135700,3542604000,102700,102800,102800,102600,53
20241230,135600,3537159300,102800,102700,102800,102700,69
20241230,135500,3530072100,102900,102700,102900,102700,54
20241230,135400,3524521800,102700,102600,102800,102600,38
20241230,135300,3520619800,102600,102800,102900,102600,69
20241230,135200,3513528700,102900,102900,102900,102600,99
20241230,135100,3503356100,102800,102700,102900,102700,31
20241230,135000,3500167900,102700,103000,103000,102600,70
20241230,134900,3492970500,102600,102600,103000,102600,120
20241230,134800,3480638000,102800,102600,102900,102600,47
20241230,134700,3475809400,102800,102900,103000,102800,78
20241230,134600,3467784100,102800,102900,102900,102600,161
20241230,134500,3451237400,102700,102800,103000,102700,54
20241230,134400,3445682800,102800,102800,102900,102700,121
20241230,134300,3433238000,102800,102700,103000,102700,41
20241230,134200,3429023400,102700,102900,103000,102700,85
20241230,134100,3420280500,102900,102700,103000,102700,39
20241230,134000,3416272700,102700,102900,102900,102700,132
20241230,133900,3402700500,102900,102600,102900,102500,180
20241230,133800,3384199400,102600,102800,102800,102600,105
20241230,133700,3373418600,102700,102900,102900,102600,53
20241230,133600,3367970900,102800,102800,102900,102800,51
20241230,133500,3362727300,102800,102900,102900,102800,34
20241230,133400,3359231500,102800,103000,103000,102800,53
20241230,133300,3353775100,103000,103000,103100,102900,70
20241230,133200,3346565200,103000,102900,103100,102800,68
20241230,133100,3339562600,102900,103200,103200,102900,124
20241230,133000,3326787100,103200,102900,103200,102800,220
20241230,132900,3304118900,103000,102800,103000,102600,83
20241230,132800,3295585000,102800,102700,102800,102600,105
20241230,132700,3284804500,102800,102900,102900,102600,54
20241230,132600,3279253100,102800,102700,102800,102700,21
20241230,132500,3277095700,102800,102600,102800,102500,153
20241230,132400,3261389300,102800,102700,102800,102500,85
20241230,132300,3252661300,102900,102800,102900,102800,18
20241230,132200,3250810600,102800,102600,103000,102600,297
20241230,132100,3220262300,102500,102800,102800,102500,90
20241230,132000,3211028600,102700,102600,102700,102600,80
20241230,131900,3202816300,102700,102500,102700,102500,35
20241230,131800,3199226400,102700,102800,102800,102500,107
20241230,131700,3188243300,102700,102700,102800,102700,52
20241230,131600,3182900300,102700,102600,102900,102600,24
20241230,131500,3180433700,102700,102800,102900,102600,106
20241230,131400,3169540100,102900,102700,102900,102600,57
20241230,131300,3163678700,102600,102800,102900,102600,54
20241230,131200,3158129000,102800,102800,103000,102600,64
20241230,131100,3151547500,102800,103000,103000,102700,66
20241230,131000,3144766100,102600,102900,102900,102600,53
20241230,130900,3139318500,102800,102800,102800,102600,174
20241230,130800,3121450700,102900,102600,102900,102600,34
20241230,130700,3117958700,102600,102600,102800,102600,72
20241230,130600,3110566500,102600,102700,102700,102600,106
20241230,130500,3099681600,102700,102700,102700,102700,8
20241230,130400,3098860000,102700,102800,102900,102700,47
20241230,130300,3094031000,102900,102700,102900,102600,166
20241230,130200,3076979700,102600,102500,102600,102500,31
20241230,130100,3073800200,102400,102700,102700,102400,28
20241230,130000,3070930800,102600,102700,102700,102600,67
20241230,125900,3064054000,102700,102300,102700,102300,91
20241230,125800,3054715100,102300,102400,102400,102300,45
20241230,125700,3050108100,102400,102500,102500,102400,60
20241230,125600,3043959800,102500,102500,102500,102400,74
20241230,125500,3036376700,102500,102400,102600,102400,72
20241230,125400,3029000200,102400,102400,102500,102400,88
20241230,125300,3019988300,102400,102400,102500,102400,64
20241230,125200,3013434600,102400,102400,102500,102400,33
20241230,125100,3010055300,102400,102500,102500,102400,56
20241230,125000,3004317900,102500,102500,102500,102400,87
20241230,124900,2995408300,102400,102500,102600,102400,69
20241230,124800,2988335500,102500,102500,102600,102500,43
20241230,124700,2983927800,102500,102500,102500,102300,119
20241230,124600,2971742100,102500,102400,102500,102300,38
20241230,124500,2967850500,102400,102400,102600,102300,157
20241230,124400,2951779900,102300,102300,102500,102300,139
20241230,124300,2937545800,102300,102400,102500,102300,44
20241230,124200,2933040700,102400,102500,102500,102300,48
20241230,124100,2928125700,102400,102300,102500,102300,83
20241230,124000,2919627000,102300,102500,102500,102300,65
20241230,123900,2912970900,102300,102200,102400,102200,44
20241230,123800,2908469400,102300,102400,102400,102200,129
20241230,123700,2895274800,102400,102400,102500,102300,172
20241230,123600,2877675900,102400,102200,102400,102200,31
20241230,123500,2874504200,102200,102300,102400,102200,69
20241230,123400,2867445600,102300,102300,102500,102200,174
20241230,123300,2849638300,102200,102100,102300,102100,80
20241230,123200,2841461500,102200,102200,102200,102200,71
20241230,123100,2834205300,102200,102100,102200,102000,317
20241230,123000,2801817800,102000,102100,102200,102000,81
20241230,122900,2793549200,102100,102100,102200,102100,151
20241230,122800,2778131900,102100,102100,102200,102100,55
20241230,122700,2772516300,102100,102100,102200,102100,80
20241230,122600,2764348100,102200,102100,102200,102100,124
20241230,122500,2751684700,102200,102100,102200,102100,181
20241230,122400,2733204500,102100,102200,102200,102100,96
20241230,122300,2723398100,102100,102100,102200,102100,104
20241230,122200,2712779500,102100,102100,102200,102100,66
20241230,122100,2706039100,102100,102100,102100,102100,44
20241230,122000,2701546700,102100,102100,102200,102100,73
20241230,121900,2694093200,102100,102100,102200,102100,420
20241230,121800,2651211100,102100,102200,102200,102100,48
20241230,121700,2646305900,102200,102200,102300,102200,53
20241230,121600,2640887300,102100,102200,102500,102100,103
20241230,121500,2630365900,102100,102100,102200,102000,117
20241230,121400,2618418300,102100,101900,102100,101900,59
20241230,121300,2612402800,102000,102200,102200,101900,99
20241230,121200,2602303900,101900,102000,102200,101900,162
20241230,121100,2585770600,102000,102200,102200,102000,385
20241230,121000,2546492500,102000,102300,102300,102000,982
20241230,120900,2446291400,102200,102200,102300,102200,60
20241230,120800,2440157700,102200,102300,102300,102200,102
20241230,120700,2429731400,102200,102300,102300,102200,162
20241230,120600,2413170600,102200,102300,102300,102200,187
20241230,120500,2394051000,102300,102600,102700,102300,1280
20241230,120400,2262898900,102600,102600,102700,102600,169
20241230,120300,2245559300,102700,102600,102700,102600,16
20241230,120200,2243916700,102600,102600,102700,102600,56
20241230,120100,2238171000,102600,102600,102700,102600,39
20241230,120000,2234168300,102600,102700,102700,102600,45
20241230,115900,2229551100,102600,102700,102700,102600,32
20241230,115800,2226267800,102600,102700,102700,102600,76
20241230,115700,2218464900,102700,102700,102800,102700,49
20241230,115600,2213432400,102700,102700,102800,102700,109
20241230,115500,2202238000,102700,102700,102700,102700,96
20241230,115400,2192378800,102700,102700,102800,102700,45
20241230,115300,2187756900,102600,102700,102700,102600,76
20241230,115200,2179956600,102600,102600,102600,102500,76
20241230,115100,2172159800,102600,102600,102700,102600,50
20241230,115000,2167029700,102600,102600,102700,102600,38
20241230,114900,2163130600,102600,102600,102700,102600,31
20241230,114800,2159949800,102600,102600,102700,102600,189
20241230,114700,2140558200,102600,102600,102600,102600,3
20241230,114600,2140250400,102600,102600,102700,102600,116
20241230,114500,2128347400,102600,102700,102800,102600,71
20241230,114400,2121057200,102700,102600,102700,102600,54
20241230,114300,2115514600,102800,102700,102800,102600,39
20241230,114200,2111511000,102700,102700,102700,102600,100
20241230,114100,2101241900,102700,102700,102800,102700,26
20241230,114000,2098571500,102700,102700,102800,102700,22
20241230,113900,2096311800,102700,102700,102800,102700,91
20241230,113800,2086965900,102700,102700,102700,102700,27
20241230,113700,2084193000,102700,102700,102800,102700,23
20241230,113600,2081830600,102700,102800,102800,102700,142
20241230,113500,2067237400,102800,102800,102800,102700,34
20241230,113400,2063742900,102800,103000,103000,102600,1069
20241230,113300,1953926400,103000,102900,103000,102800,331
20241230,113200,1919895500,102900,102900,103000,102900,21
20241230,113100,1917734400,102900,102900,103000,102800,83
20241230,113000,1909196700,102900,102900,102900,102800,90
20241230,112900,1899936200,102900,102900,103000,102900,57
20241230,112800,1894070800,102900,103000,103000,102900,8
20241230,112700,1893247300,102900,103000,103000,102800,111
20241230,112600,1881829600,102900,102900,102900,102900,17
20241230,112500,1880080300,103100,103000,103100,102900,18
20241230,112400,1878227000,102700,102800,102900,102700,149
20241230,112300,1862910700,102800,102800,102900,102700,26
20241230,112200,1860237900,102800,102800,102900,102800,47
20241230,112100,1855406100,102800,102800,102900,102700,114
20241230,112000,1843690000,102700,103100,103100,102700,1271
20241230,111900,1712822700,103100,103100,103200,103100,112
20241230,111800,1701275100,103100,103300,103300,103100,518
20241230,111700,1647825800,103200,103300,103300,103200,140
20241230,111600,1633373900,103300,103400,103400,103200,368
20241230,111500,1595362600,103300,103300,103300,103300,148
20241230,111400,1580074200,103300,103300,103400,103300,89
20241230,111300,1570880400,103300,103400,103400,103300,150
20241230,111200,1555372200,103400,103400,103500,103400,76
20241230,111100,1547513700,103600,103400,103600,103400,5
20241230,111000,1546996400,103500,103400,103500,103400,62
20241230,110900,1540585500,103400,103500,103500,103400,3
20241230,110800,1540275200,103400,103400,103400,103400,96
20241230,110700,1530348800,103400,103600,103600,103400,60
20241230,110600,1524139100,103600,103500,103600,103500,31
20241230,110500,1520929100,103500,103600,103600,103500,88
20241230,110400,1511820900,103500,103600,103600,103500,3
20241230,110300,1511510200,103600,103500,103600,103500,29
20241230,110200,1508508600,103500,103600,103600,103500,131
20241230,110100,1494946600,103500,103500,103600,103500,233
20241230,110000,1470830900,103500,103500,103700,103500,7
20241230,105900,1470106100,103500,103600,103600,103500,112
20241230,105800,1458507300,103500,103500,103600,103400,83
20241230,105700,1449918800,103500,103400,103600,103400,457
20241230,105600,1402619100,103500,103400,103500,103400,76
20241230,105500,1394760600,103500,103500,103500,103500,5
20241230,105400,1394243100,103500,103500,103600,103500,5
20241230,105300,1393725400,103500,103500,103600,103400,78
20241230,105200,1385652800,103500,103700,103700,103500,10
20241230,105100,1384616600,103500,103500,103600,103500,275
20241230,105000,1356131600,103500,103500,103500,103500,81
20241230,104900,1347748100,103500,103600,103700,103500,32
20241230,104800,1344434400,103600,103600,103600,103600,15
20241230,104700,1342880400,103600,103600,103700,103600,58
20241230,104600,1336871500,103500,103600,103700,103500,65
20241230,104500,1330138400,103500,103500,103600,103500,14
20241230,104400,1328689300,103500,103500,103600,103500,45
20241230,104300,1324028600,103500,103600,103600,103500,58
20241230,104200,1318025500,103500,103500,103700,103400,107
20241230,104100,1306950300,103500,103400,103500,103400,40
20241230,104000,1302813000,103500,103500,103500,103400,283
20241230,103900,1273545000,103500,103600,103700,103500,13
20241230,103800,1272198300,103600,103600,103600,103500,33
20241230,103700,1268780500,103600,103800,103900,103600,6
20241230,103600,1268158100,103800,103500,103800,103500,3
20241230,103500,1267847300,103400,103600,103900,103400,859
20241230,103400,1178690000,103500,103600,103600,103500,77
20241230,103300,1170715100,103600,103500,103600,103500,18
20241230,103200,1168850500,103600,103600,103600,103500,5
20241230,103100,1168332700,103600,103500,103700,103500,77
20241230,103000,1160362900,103500,103500,103500,103300,203
20241230,102900,1139367300,103400,103600,103700,103400,292
20241230,102800,1109133300,103600,103600,103600,103500,80
20241230,102700,1100852700,103500,103500,103600,103500,54
20241230,102600,1095260400,103500,103600,103600,103500,21
20241230,102500,1093086300,103600,103600,103600,103500,86
20241230,102400,1084179100,103700,103600,103700,103600,157
20241230,102300,1067909800,103700,103600,103700,103600,105
20241230,102200,1057031500,103600,103700,103700,103600,48
20241230,102100,1052055300,103600,103700,103800,103600,65
20241230,102000,1045316400,103700,103800,103800,103700,7
20241230,101900,1044590300,103700,103800,103800,103600,24
20241230,101800,1042101400,103600,103700,103800,103400,564
20241230,101700,983718800,103600,103700,103800,103600,201
20241230,101600,962863700,103600,103700,103800,103600,142
20241230,101500,948143700,103700,103800,103800,103700,8
20241230,101400,947313400,103700,103600,103700,103600,23
20241230,101300,944930100,103700,103600,103700,103600,61
20241230,101200,938609900,103500,103400,103600,103400,200
20241230,101100,917918600,103400,103400,103400,103300,141
20241230,101000,903340600,103300,103400,103400,103300,26
20241230,100900,900654600,103400,103600,103600,103300,437
20241230,100800,855472100,103600,103700,103700,103400,267
20241230,100700,827837600,103500,103600,103700,103500,32
20241230,100600,824524700,103500,103500,103600,103500,77
20241230,100500,816555100,103600,103800,103800,103600,874
20241230,100400,725956000,103700,103800,103800,103700,59
20241230,100300,719836900,103700,103700,103800,103700,20
20241230,100200,717762600,103700,103700,103800,103700,45
20241230,100100,713093000,103800,103800,103800,103700,46
20241230,100000,708319300,103800,103800,103800,103700,22
20241230,095900,706035800,103700,103700,103800,103700,136
20241230,095800,691932500,103600,103600,103600,103500,227
20241230,095700,668427000,103700,104000,104000,103600,767
20241230,095600,588747700,104100,104100,104100,104100,12
20241230,095500,587498500,104000,104100,104100,104000,50
20241230,095400,582294900,104000,104100,104100,104000,22
20241230,095300,580005600,104300,104200,104300,104000,55
20241230,095200,574274900,104200,104300,104300,104000,175
20241230,095100,556058100,104100,104100,104300,104100,21
20241230,095000,553870000,104200,104300,104300,104100,34
20241230,094900,550327300,104100,104300,104300,104100,66
20241230,094800,543447300,104200,104300,104300,104100,104
20241230,094700,532607900,104300,104100,104300,104000,56
20241230,094600,526773500,104200,104000,104300,104000,112
20241230,094500,515098700,104000,104200,104300,104000,273
20241230,094400,486664200,104300,104300,104300,104200,104
20241230,094300,475821100,104200,104200,104300,104200,216
20241230,094200,453304800,104300,104200,104300,104100,44
20241230,094100,448716600,104300,104200,104300,104200,35
20241230,094000,445069000,104100,104100,104100,104000,108
20241230,093900,433836200,103900,104100,104100,103900,317
20241230,093800,400860600,104100,104300,104300,104100,157
20241230,093700,384498700,104200,104300,104300,104200,45
20241230,093600,379806500,104300,104300,104300,104200,33
20241230,093500,376364700,104400,104400,104400,104300,49
20241230,093400,371250900,104300,104300,104400,104200,52
20241230,093300,365828400,104400,104500,104500,104400,32
20241230,093200,362487500,104500,104500,104500,104300,115
20241230,093100,350489200,104300,104500,104500,104300,62
20241230,093000,344012400,104500,104500,104500,104300,147
20241230,092900,328653300,104300,104500,104600,104300,270
20241230,092800,300451100,104300,104600,104700,104300,187
20241230,092700,280897200,104600,104400,104600,104400,69
20241230,092600,273685700,104500,104500,104500,104500,30
20241230,092500,270550700,104500,104400,104500,104300,121
20241230,092400,257919500,104300,104300,104400,104300,73
20241230,092300,250300600,104400,104400,104400,104400,30
20241230,092200,247168600,104400,104300,104400,104100,86
20241230,092100,238196700,104300,104300,104300,104200,60
20241230,092000,231941100,104300,104200,104300,104200,14
20241230,091900,230482200,104200,104200,104300,104200,172
20241230,091800,212544900,104000,104000,104100,104000,53
20241230,091700,207029600,104000,104100,104100,104000,45
20241230,091600,202346100,104200,104200,104200,104000,87
20241230,091500,193289700,104100,104200,104200,104100,20
20241230,091400,191206700,104200,104100,104200,104100,33
20241230,091300,187770000,104100,104300,104300,104100,23
20241230,091200,185374300,104300,104300,104300,104000,154
20241230,091100,169341400,104300,104300,104300,104300,1
20241230,091000,169237100,104300,104400,104400,104000,110
20241230,090900,157767200,104400,104400,104400,104400,2
20241230,090800,157558400,104400,104300,104400,104300,92
20241230,090700,147955400,104300,104200,104300,104200,171
20241230,090600,130121800,104300,104100,104300,104100,30
20241230,090500,126995900,103900,104300,104300,103900,151
20241230,090400,111301400,104300,104200,104300,104200,90
20241230,090300,101920900,104200,104000,104200,104000,251
20241230,090200,75777300,104000,103700,104000,103500,221
20241230,090100,52856700,103700,103800,103900,103700,38
20241230,090000,48912600,103900,104100,104100,103800,470
Reference in New Issue Copy Permalink