ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/271560/min/candle-20250117.csv

724 lines
38 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
20250117,210100,5619605500,98400,98400,98400,98400,2040
20250117,210000,5619605500,98400,98400,98400,98400,0
20250117,205900,5619605500,98400,98400,98400,98400,0
20250117,205800,5619605500,98400,98400,98400,98400,0
20250117,205700,5619605500,98400,98400,98400,98400,0
20250117,205600,5619605500,98400,98400,98400,98400,0
20250117,205500,5619605500,98400,98400,98400,98400,0
20250117,205400,5619605500,98400,98400,98400,98400,0
20250117,205300,5619605500,98400,98400,98400,98400,0
20250117,205200,5619605500,98400,98400,98400,98400,0
20250117,205100,5619605500,98400,98400,98400,98400,0
20250117,205000,5619605500,98400,98400,98400,98400,0
20250117,204900,5619605500,98400,98400,98400,98400,0
20250117,204800,5619605500,98400,98400,98400,98400,0
20250117,204700,5619605500,98400,98400,98400,98400,0
20250117,204600,5619605500,98400,98400,98400,98400,0
20250117,204500,5619605500,98400,98400,98400,98400,0
20250117,204400,5619605500,98400,98400,98400,98400,0
20250117,204300,5619605500,98400,98400,98400,98400,0
20250117,204200,5619605500,98400,98400,98400,98400,0
20250117,204100,5619605500,98400,98400,98400,98400,0
20250117,204000,5619605500,98400,98400,98400,98400,0
20250117,203900,5619605500,98400,98400,98400,98400,0
20250117,203800,5619605500,98400,98400,98400,98400,0
20250117,203700,5619605500,98400,98400,98400,98400,0
20250117,203600,5619605500,98400,98400,98400,98400,0
20250117,203500,5619605500,98400,98400,98400,98400,0
20250117,203400,5619605500,98400,98400,98400,98400,0
20250117,203300,5619605500,98400,98400,98400,98400,0
20250117,203200,5619605500,98400,98400,98400,98400,0
20250117,203100,5619605500,98400,98400,98400,98400,2040
20250117,203000,5619605500,98400,98400,98400,98400,0
20250117,202900,5619605500,98400,98400,98400,98400,0
20250117,202800,5619605500,98400,98400,98400,98400,0
20250117,202700,5619605500,98400,98400,98400,98400,0
20250117,202600,5619605500,98400,98400,98400,98400,0
20250117,202500,5619605500,98400,98400,98400,98400,0
20250117,202400,5619605500,98400,98400,98400,98400,0
20250117,202300,5619605500,98400,98400,98400,98400,0
20250117,202200,5619605500,98400,98400,98400,98400,0
20250117,202100,5619605500,98400,98400,98400,98400,0
20250117,202000,5619605500,98400,98400,98400,98400,0
20250117,201900,5619605500,98400,98400,98400,98400,0
20250117,201800,5619605500,98400,98400,98400,98400,0
20250117,201700,5619605500,98400,98400,98400,98400,0
20250117,201600,5619605500,98400,98400,98400,98400,0
20250117,201500,5619605500,98400,98400,98400,98400,0
20250117,201400,5619605500,98400,98400,98400,98400,0
20250117,201300,5619605500,98400,98400,98400,98400,0
20250117,201200,5619605500,98400,98400,98400,98400,0
20250117,201100,5619605500,98400,98400,98400,98400,0
20250117,201000,5619605500,98400,98400,98400,98400,0
20250117,200900,5619605500,98400,98400,98400,98400,0
20250117,200800,5619605500,98400,98400,98400,98400,0
20250117,200700,5619605500,98400,98400,98400,98400,0
20250117,200600,5619605500,98400,98400,98400,98400,0
20250117,200500,5619605500,98400,98400,98400,98400,0
20250117,200400,5619605500,98400,98400,98400,98400,0
20250117,200300,5619605500,98400,98400,98400,98400,0
20250117,200200,5619605500,98400,98400,98400,98400,0
20250117,200100,5619605500,98400,98400,98400,98400,2040
20250117,200000,5619605500,98400,98400,98400,98400,0
20250117,195900,5619605500,98400,98400,98400,98400,0
20250117,195800,5619605500,98400,98400,98400,98400,0
20250117,195700,5619605500,98400,98400,98400,98400,0
20250117,195600,5619605500,98400,98400,98400,98400,0
20250117,195500,5619605500,98400,98400,98400,98400,0
20250117,195400,5619605500,98400,98400,98400,98400,0
20250117,195300,5619605500,98400,98400,98400,98400,0
20250117,195200,5619605500,98400,98400,98400,98400,0
20250117,195100,5619605500,98400,98400,98400,98400,0
20250117,195000,5619605500,98400,98400,98400,98400,0
20250117,194900,5619605500,98400,98400,98400,98400,0
20250117,194800,5619605500,98400,98400,98400,98400,0
20250117,194700,5619605500,98400,98400,98400,98400,0
20250117,194600,5619605500,98400,98400,98400,98400,0
20250117,194500,5619605500,98400,98400,98400,98400,0
20250117,194400,5619605500,98400,98400,98400,98400,0
20250117,194300,5619605500,98400,98400,98400,98400,0
20250117,194200,5619605500,98400,98400,98400,98400,0
20250117,194100,5619605500,98400,98400,98400,98400,0
20250117,194000,5619605500,98400,98400,98400,98400,0
20250117,193900,5619605500,98400,98400,98400,98400,0
20250117,193800,5619605500,98400,98400,98400,98400,0
20250117,193700,5619605500,98400,98400,98400,98400,0
20250117,193600,5619605500,98400,98400,98400,98400,0
20250117,193500,5619605500,98400,98400,98400,98400,0
20250117,193400,5619605500,98400,98400,98400,98400,0
20250117,193300,5619605500,98400,98400,98400,98400,0
20250117,193200,5619605500,98400,98400,98400,98400,0
20250117,193100,5619605500,98400,98400,98400,98400,2040
20250117,193000,5619605500,98400,98400,98400,98400,0
20250117,192900,5619605500,98400,98400,98400,98400,0
20250117,192800,5619605500,98400,98400,98400,98400,0
20250117,192700,5619605500,98400,98400,98400,98400,0
20250117,192600,5619605500,98400,98400,98400,98400,0
20250117,192500,5619605500,98400,98400,98400,98400,0
20250117,192400,5619605500,98400,98400,98400,98400,0
20250117,192300,5619605500,98400,98400,98400,98400,0
20250117,192200,5619605500,98400,98400,98400,98400,0
20250117,192100,5619605500,98400,98400,98400,98400,0
20250117,192000,5619605500,98400,98400,98400,98400,0
20250117,191900,5619605500,98400,98400,98400,98400,0
20250117,191800,5619605500,98400,98400,98400,98400,0
20250117,191700,5619605500,98400,98400,98400,98400,0
20250117,191600,5619605500,98400,98400,98400,98400,0
20250117,191500,5619605500,98400,98400,98400,98400,0
20250117,191400,5619605500,98400,98400,98400,98400,0
20250117,191300,5619605500,98400,98400,98400,98400,0
20250117,191200,5619605500,98400,98400,98400,98400,0
20250117,191100,5619605500,98400,98400,98400,98400,0
20250117,191000,5619605500,98400,98400,98400,98400,0
20250117,190900,5619605500,98400,98400,98400,98400,0
20250117,190800,5619605500,98400,98400,98400,98400,0
20250117,190700,5619605500,98400,98400,98400,98400,0
20250117,190600,5619605500,98400,98400,98400,98400,0
20250117,190500,5619605500,98400,98400,98400,98400,0
20250117,190400,5619605500,98400,98400,98400,98400,0
20250117,190300,5619605500,98400,98400,98400,98400,0
20250117,190200,5619605500,98400,98400,98400,98400,0
20250117,190100,5619605500,98400,98400,98400,98400,2040
20250117,190000,5619605500,98400,98400,98400,98400,0
20250117,185900,5619605500,98400,98400,98400,98400,0
20250117,185800,5619605500,98400,98400,98400,98400,0
20250117,185700,5619605500,98400,98400,98400,98400,0
20250117,185600,5619605500,98400,98400,98400,98400,0
20250117,185500,5619605500,98400,98400,98400,98400,0
20250117,185400,5619605500,98400,98400,98400,98400,0
20250117,185300,5619605500,98400,98400,98400,98400,0
20250117,185200,5619605500,98400,98400,98400,98400,0
20250117,185100,5619605500,98400,98400,98400,98400,0
20250117,185000,5619605500,98400,98400,98400,98400,0
20250117,184900,5619605500,98400,98400,98400,98400,0
20250117,184800,5619605500,98400,98400,98400,98400,0
20250117,184700,5619605500,98400,98400,98400,98400,0
20250117,184600,5619605500,98400,98400,98400,98400,0
20250117,184500,5619605500,98400,98400,98400,98400,0
20250117,184400,5619605500,98400,98400,98400,98400,0
20250117,184300,5619605500,98400,98400,98400,98400,0
20250117,184200,5619605500,98400,98400,98400,98400,0
20250117,184100,5619605500,98400,98400,98400,98400,0
20250117,184000,5619605500,98400,98400,98400,98400,0
20250117,183900,5619605500,98400,98400,98400,98400,0
20250117,183800,5619605500,98400,98400,98400,98400,0
20250117,183700,5619605500,98400,98400,98400,98400,0
20250117,183600,5619605500,98400,98400,98400,98400,0
20250117,183500,5619605500,98400,98400,98400,98400,0
20250117,183400,5619605500,98400,98400,98400,98400,0
20250117,183300,5619605500,98400,98400,98400,98400,0
20250117,183200,5619605500,98400,98400,98400,98400,0
20250117,183100,5619605500,98400,98400,98400,98400,2040
20250117,183000,5619605500,98400,98400,98400,98400,0
20250117,182900,5619605500,98400,98400,98400,98400,0
20250117,182800,5619605500,98400,98400,98400,98400,0
20250117,182700,5619605500,98400,98400,98400,98400,0
20250117,182600,5619605500,98400,98400,98400,98400,0
20250117,182500,5619605500,98400,98400,98400,98400,0
20250117,182400,5619605500,98400,98400,98400,98400,0
20250117,182300,5619605500,98400,98400,98400,98400,0
20250117,182200,5619605500,98400,98400,98400,98400,0
20250117,182100,5619605500,98400,98400,98400,98400,0
20250117,182000,5619605500,98400,98400,98400,98400,0
20250117,181900,5619605500,98400,98400,98400,98400,0
20250117,181800,5619605500,98400,98400,98400,98400,0
20250117,181700,5619605500,98400,98400,98400,98400,0
20250117,181600,5619605500,98400,98400,98400,98400,0
20250117,181500,5619605500,98400,98400,98400,98400,0
20250117,181400,5619605500,98400,98400,98400,98400,0
20250117,181300,5619605500,98400,98400,98400,98400,0
20250117,181200,5619605500,98400,98400,98400,98400,0
20250117,181100,5619605500,98400,98400,98400,98400,0
20250117,181000,5619605500,98400,98400,98400,98400,0
20250117,180900,5619605500,98400,98400,98400,98400,0
20250117,180800,5619605500,98400,98400,98400,98400,0
20250117,180700,5619605500,98400,98400,98400,98400,0
20250117,180600,5619605500,98400,98400,98400,98400,0
20250117,180500,5619605500,98400,98400,98400,98400,0
20250117,180400,5619605500,98400,98400,98400,98400,0
20250117,180300,5619605500,98400,98400,98400,98400,0
20250117,180200,5619605500,98400,98400,98400,98400,0
20250117,180100,5619605500,98400,98400,98400,98400,2040
20250117,180000,5619605500,98400,98400,98400,98400,0
20250117,175900,5619605500,98400,98400,98400,98400,0
20250117,175800,5619605500,98400,98400,98400,98400,0
20250117,175700,5619605500,98400,98400,98400,98400,0
20250117,175600,5619605500,98400,98400,98400,98400,0
20250117,175500,5619605500,98400,98400,98400,98400,0
20250117,175400,5619605500,98400,98400,98400,98400,0
20250117,175300,5619605500,98400,98400,98400,98400,0
20250117,175200,5619605500,98400,98400,98400,98400,0
20250117,175100,5619605500,98400,98400,98400,98400,0
20250117,175000,5619605500,98400,98400,98400,98400,0
20250117,174900,5619605500,98400,98400,98400,98400,0
20250117,174800,5619605500,98400,98400,98400,98400,0
20250117,174700,5619605500,98400,98400,98400,98400,0
20250117,174600,5619605500,98400,98400,98400,98400,0
20250117,174500,5619605500,98400,98400,98400,98400,0
20250117,174400,5619605500,98400,98400,98400,98400,0
20250117,174300,5619605500,98400,98400,98400,98400,0
20250117,174200,5619605500,98400,98400,98400,98400,0
20250117,174100,5619605500,98400,98400,98400,98400,0
20250117,174000,5619605500,98400,98400,98400,98400,0
20250117,173900,5619605500,98400,98400,98400,98400,0
20250117,173800,5619605500,98400,98400,98400,98400,0
20250117,173700,5619605500,98400,98400,98400,98400,0
20250117,173600,5619605500,98400,98400,98400,98400,0
20250117,173500,5619605500,98400,98400,98400,98400,0
20250117,173400,5619605500,98400,98400,98400,98400,0
20250117,173300,5619605500,98400,98400,98400,98400,0
20250117,173200,5619605500,98400,98400,98400,98400,0
20250117,173100,5619605500,98400,98400,98400,98400,2040
20250117,173000,5619605500,98400,98400,98400,98400,0
20250117,172900,5619605500,98400,98400,98400,98400,0
20250117,172800,5619605500,98400,98400,98400,98400,0
20250117,172700,5619605500,98400,98400,98400,98400,0
20250117,172600,5619605500,98400,98400,98400,98400,0
20250117,172500,5619605500,98400,98400,98400,98400,0
20250117,172400,5619605500,98400,98400,98400,98400,0
20250117,172300,5619605500,98400,98400,98400,98400,0
20250117,172200,5619605500,98400,98400,98400,98400,0
20250117,172100,5619605500,98400,98400,98400,98400,0
20250117,172000,5619605500,98400,98400,98400,98400,0
20250117,171900,5619605500,98400,98400,98400,98400,0
20250117,171800,5619605500,98400,98400,98400,98400,0
20250117,171700,5619605500,98400,98400,98400,98400,0
20250117,171600,5619605500,98400,98400,98400,98400,0
20250117,171500,5619605500,98400,98400,98400,98400,0
20250117,171400,5619605500,98400,98400,98400,98400,0
20250117,171300,5619605500,98400,98400,98400,98400,0
20250117,171200,5619605500,98400,98400,98400,98400,0
20250117,171100,5619605500,98400,98400,98400,98400,0
20250117,171000,5619605500,98400,98400,98400,98400,0
20250117,170900,5619605500,98400,98400,98400,98400,0
20250117,170800,5619605500,98400,98400,98400,98400,0
20250117,170700,5619605500,98400,98400,98400,98400,0
20250117,170600,5619605500,98400,98400,98400,98400,0
20250117,170500,5619605500,98400,98400,98400,98400,0
20250117,170400,5619605500,98400,98400,98400,98400,0
20250117,170300,5619605500,98400,98400,98400,98400,0
20250117,170200,5619605500,98400,98400,98400,98400,0
20250117,170100,5619605500,98400,98400,98400,98400,2040
20250117,170000,5619605500,98400,98400,98400,98400,0
20250117,165900,5619605500,98400,98400,98400,98400,0
20250117,165800,5619605500,98400,98400,98400,98400,0
20250117,165700,5619605500,98400,98400,98400,98400,0
20250117,165600,5619605500,98400,98400,98400,98400,0
20250117,165500,5619605500,98400,98400,98400,98400,0
20250117,165400,5619605500,98400,98400,98400,98400,0
20250117,165300,5619605500,98400,98400,98400,98400,0
20250117,165200,5619605500,98400,98400,98400,98400,0
20250117,165100,5619605500,98400,98400,98400,98400,0
20250117,165000,5619605500,98400,98400,98400,98400,0
20250117,164900,5619605500,98400,98400,98400,98400,0
20250117,164800,5619605500,98400,98400,98400,98400,0
20250117,164700,5619605500,98400,98400,98400,98400,0
20250117,164600,5619605500,98400,98400,98400,98400,0
20250117,164500,5619605500,98400,98400,98400,98400,0
20250117,164400,5619605500,98400,98400,98400,98400,0
20250117,164300,5619605500,98400,98400,98400,98400,0
20250117,164200,5619605500,98400,98400,98400,98400,0
20250117,164100,5619605500,98400,98400,98400,98400,0
20250117,164000,5619605500,98400,98400,98400,98400,0
20250117,163900,5619605500,98400,98400,98400,98400,0
20250117,163800,5619605500,98400,98400,98400,98400,0
20250117,163700,5619605500,98400,98400,98400,98400,0
20250117,163600,5619605500,98400,98400,98400,98400,0
20250117,163500,5619605500,98400,98400,98400,98400,0
20250117,163400,5619605500,98400,98400,98400,98400,0
20250117,163300,5619605500,98400,98400,98400,98400,0
20250117,163200,5619605500,98400,98400,98400,98400,0
20250117,163100,5619605500,98400,98400,98400,98400,2040
20250117,163000,5619605500,98400,98400,98400,98400,0
20250117,162900,5619605500,98400,98400,98400,98400,0
20250117,162800,5619605500,98400,98400,98400,98400,0
20250117,162700,5619605500,98400,98400,98400,98400,0
20250117,162600,5619605500,98400,98400,98400,98400,0
20250117,162500,5619605500,98400,98400,98400,98400,0
20250117,162400,5619605500,98400,98400,98400,98400,0
20250117,162300,5619605500,98400,98400,98400,98400,0
20250117,162200,5619605500,98400,98400,98400,98400,0
20250117,162100,5619605500,98400,98400,98400,98400,0
20250117,162000,5619605500,98400,98400,98400,98400,0
20250117,161900,5619605500,98400,98400,98400,98400,0
20250117,161800,5619605500,98400,98400,98400,98400,0
20250117,161700,5619605500,98400,98400,98400,98400,0
20250117,161600,5619605500,98400,98400,98400,98400,0
20250117,161500,5619605500,98400,98400,98400,98400,0
20250117,161400,5619605500,98400,98400,98400,98400,0
20250117,161300,5619605500,98400,98400,98400,98400,0
20250117,161200,5619605500,98400,98400,98400,98400,0
20250117,161100,5619605500,98400,98400,98400,98400,0
20250117,161000,5619605500,98400,98400,98400,98400,0
20250117,160900,5619605500,98400,98400,98400,98400,0
20250117,160800,5619605500,98400,98400,98400,98400,0
20250117,160700,5619605500,98400,98400,98400,98400,0
20250117,160600,5619605500,98400,98400,98400,98400,0
20250117,160500,5619605500,98400,98400,98400,98400,0
20250117,160400,5619605500,98400,98400,98400,98400,0
20250117,160300,5619605500,98400,98400,98400,98400,0
20250117,160200,5619605500,98400,98400,98400,98400,0
20250117,160100,5619605500,98400,98400,98400,98400,2040
20250117,160000,5619605500,98400,98400,98400,98400,0
20250117,155900,5619605500,98400,98400,98400,98400,0
20250117,155800,5619605500,98400,98400,98400,98400,0
20250117,155700,5619605500,98400,98400,98400,98400,0
20250117,155600,5619605500,98400,98400,98400,98400,0
20250117,155500,5619605500,98400,98400,98400,98400,0
20250117,155400,5619605500,98400,98400,98400,98400,0
20250117,155300,5619605500,98400,98400,98400,98400,0
20250117,155200,5619605500,98400,98400,98400,98400,0
20250117,155100,5619605500,98400,98400,98400,98400,0
20250117,155000,5619605500,98400,98400,98400,98400,0
20250117,154900,5619605500,98400,98400,98400,98400,0
20250117,154800,5619605500,98400,98400,98400,98400,0
20250117,154700,5619605500,98400,98400,98400,98400,0
20250117,154600,5619605500,98400,98400,98400,98400,0
20250117,154500,5619605500,98400,98400,98400,98400,0
20250117,154400,5619605500,98400,98400,98400,98400,0
20250117,154300,5619605500,98400,98400,98400,98400,0
20250117,154200,5619605500,98400,98400,98400,98400,0
20250117,154100,5619605500,98400,98400,98400,98400,0
20250117,154000,5619605500,98400,98400,98400,98400,0
20250117,153900,5619605500,98400,98400,98400,98400,0
20250117,153800,5619605500,98400,98400,98400,98400,0
20250117,153700,5619605500,98400,98400,98400,98400,0
20250117,153600,5619605500,98400,98400,98400,98400,0
20250117,153500,5619605500,98400,98400,98400,98400,0
20250117,153400,5619605500,98400,98400,98400,98400,0
20250117,153300,5619605500,98400,98400,98400,98400,0
20250117,153200,5619605500,98400,98400,98400,98400,0
20250117,153100,5619605500,98400,98400,98400,98400,2040
20250117,153000,5619605500,98400,98400,98400,98400,2040
20250117,152900,5418869500,98700,98700,98700,98700,0
20250117,152800,5418869500,98700,98700,98700,98700,0
20250117,152700,5418869500,98700,98700,98700,98700,0
20250117,152600,5418869500,98700,98700,98700,98700,0
20250117,152500,5418869500,98700,98700,98700,98700,0
20250117,152400,5418869500,98700,98700,98700,98700,0
20250117,152300,5418869500,98700,98700,98700,98700,0
20250117,152200,5418869500,98700,98700,98700,98700,0
20250117,152100,5418869500,98700,98700,98700,98700,0
20250117,152000,5418869500,98700,98700,98700,98700,0
20250117,151900,5418869500,98700,98800,98800,98700,47
20250117,151800,5414229400,98700,98500,98700,98400,55
20250117,151700,5408811200,98500,98500,98600,98400,326
20250117,151600,5376712700,98500,98700,98700,98400,243
20250117,151500,5352773200,98600,98600,98700,98500,300
20250117,151400,5323187300,98700,98600,98700,98400,254
20250117,151300,5298142000,98600,98500,98700,98400,326
20250117,151200,5266012700,98500,98600,98700,98400,361
20250117,151100,5230415700,98700,98600,98700,98400,387
20250117,151000,5192262100,98700,98600,98700,98500,283
20250117,150900,5164357300,98700,98700,98700,98500,284
20250117,150800,5136351800,98700,98700,98700,98500,296
20250117,150700,5107165400,98700,98700,98700,98400,297
20250117,150600,5077894800,98700,98700,98700,98400,331
20250117,150500,5045249900,98700,98700,98700,98500,238
20250117,150400,5021783300,98600,98700,98700,98400,407
20250117,150300,4981661000,98700,98600,98700,98400,267
20250117,150200,4955344000,98600,98600,98700,98400,210
20250117,150100,4934640300,98600,98600,98700,98400,388
20250117,150000,4896397500,98600,98700,98700,98400,344
20250117,145900,4862488800,98600,98200,98700,98200,445
20250117,145800,4818675600,98500,98300,98500,98200,686
20250117,145700,4751213800,98400,98300,98400,98300,225
20250117,145600,4729090200,98400,98400,98400,98300,203
20250117,145500,4709131700,98300,98300,98400,98300,215
20250117,145400,4687992500,98300,98400,98400,98200,208
20250117,145300,4667543700,98200,98300,98400,98200,182
20250117,145200,4649665600,98300,98300,98400,98100,237
20250117,145100,4626387900,98200,98400,98400,98200,224
20250117,145000,4604386900,98200,98300,98400,98200,222
20250117,144900,4582575000,98300,98200,98400,98200,221
20250117,144800,4560863100,98200,98200,98400,98200,201
20250117,144700,4541120100,98200,98200,98300,98200,177
20250117,144600,4523732700,98300,98300,98400,98200,166
20250117,144500,4507425400,98300,98400,98400,98200,200
20250117,144400,4487769200,98400,98300,98500,98200,210
20250117,144300,4467133100,98200,98300,98500,98200,201
20250117,144200,4447380900,98300,98400,98400,98200,223
20250117,144100,4425462000,98400,98200,98400,98200,286
20250117,144000,4397351400,98200,98200,98400,98200,222
20250117,143900,4375546500,98300,98200,98400,98200,277
20250117,143800,4348324300,98200,98300,98400,98200,389
20250117,143700,4310100200,98400,98300,98500,98300,800
20250117,143600,4231456200,98300,98500,98500,98300,170
20250117,143500,4214736900,98400,98500,98500,98300,194
20250117,143400,4195655700,98500,98500,98500,98300,269
20250117,143300,4169173600,98300,98400,98600,98300,219
20250117,143200,4147626500,98300,98400,98500,98300,473
20250117,143100,4101080400,98400,98500,98600,98400,570
20250117,143000,4044944600,98500,98700,98800,98500,399
20250117,142900,4005612400,98700,98700,98700,98600,320
20250117,142800,3974056600,98600,98700,98800,98600,187
20250117,142700,3955613700,98700,98700,98800,98600,89
20250117,142600,3946826700,98600,98600,98700,98600,102
20250117,142500,3936760900,98700,98800,98800,98600,112
20250117,142400,3925705300,98800,98800,98900,98700,137
20250117,142300,3912171300,98800,98800,98800,98700,33
20250117,142200,3908911200,98700,98800,98800,98700,130
20250117,142100,3896068800,98700,98800,98800,98600,141
20250117,142000,3882152500,98800,98700,98800,98600,194
20250117,141900,3863005300,98600,98700,98800,98600,106
20250117,141800,3852547100,98600,98700,98800,98600,89
20250117,141700,3843762800,98700,98700,98800,98600,102
20250117,141600,3833696200,98700,98700,98800,98600,65
20250117,141500,3827281000,98600,98700,98800,98600,59
20250117,141400,3821459500,98600,98800,98900,98600,131
20250117,141300,3808530900,98700,98700,98900,98700,135
20250117,141200,3795193200,98800,98800,98800,98700,88
20250117,141100,3786500100,98800,98700,98800,98700,219
20250117,141000,3764863800,98700,98800,98800,98700,261
20250117,140900,3739077900,98900,98900,98900,98800,73
20250117,140800,3731863300,98800,98800,98900,98800,34
20250117,140700,3728501200,98900,98900,98900,98800,138
20250117,140600,3714859300,98900,98800,98900,98800,47
20250117,140500,3710212300,98900,98900,98900,98800,59
20250117,140400,3704378600,98900,98900,98900,98800,104
20250117,140300,3694094100,98800,98800,98900,98800,40
20250117,140200,3690138700,98800,98900,98900,98800,80
20250117,140100,3682228600,98800,98800,98900,98800,37
20250117,140000,3678570400,98900,98800,98900,98700,63
20250117,135900,3672347200,98800,98700,98800,98700,100
20250117,135800,3662468400,98800,98700,98800,98700,49
20250117,135700,3657628500,98700,98800,98800,98700,44
20250117,135600,3653282100,98800,98800,98900,98600,500
20250117,135500,3603916000,98800,98800,98900,98700,231
20250117,135400,3581091600,98800,98800,98900,98700,43
20250117,135300,3576842700,98800,98800,98800,98700,126
20250117,135200,3564394100,98800,98700,98800,98700,35
20250117,135100,3560936900,98700,98800,98800,98700,30
20250117,135000,3557973600,98700,98800,98800,98600,92
20250117,134900,3548885900,98800,98800,98800,98600,132
20250117,134800,3535850500,98700,98700,98800,98700,67
20250117,134700,3529233900,98800,98800,98900,98700,228
20250117,134600,3506707400,98800,98700,98800,98600,50
20250117,134500,3501770900,98700,98700,98700,98600,282
20250117,134400,3473938500,98600,98600,98700,98600,38
20250117,134300,3470188800,98600,98700,98700,98600,35
20250117,134200,3466734800,98700,98700,98700,98600,70
20250117,134100,3459828100,98700,98700,98700,98600,54
20250117,134000,3454498600,98700,98700,98700,98600,45
20250117,133900,3450057600,98700,98600,98700,98600,118
20250117,133800,3438417800,98600,98800,98800,98600,227
20250117,133700,3416017200,98800,98800,98900,98700,39
20250117,133600,3412164100,98800,98800,98900,98700,63
20250117,133500,3405939400,98800,98800,98900,98700,144
20250117,133400,3391711600,98800,98800,98900,98700,55
20250117,133300,3386276200,98800,98900,98900,98700,1232
20250117,133200,3264604300,98900,98900,98900,98800,44
20250117,133100,3260253700,98800,98900,98900,98800,53
20250117,133000,3255012800,98900,98900,98900,98800,58
20250117,132900,3249277200,98800,98900,98900,98800,47
20250117,132800,3244629400,98900,98900,98900,98800,79
20250117,132700,3236816900,98900,98900,98900,98800,33
20250117,132600,3233554100,98900,98900,98900,98800,28
20250117,132500,3230785300,98900,99000,99000,98800,1264
20250117,132400,3105774800,98900,99000,99000,98900,151
20250117,132300,3090837200,99000,99000,99000,98900,55
20250117,132200,3085394400,99000,98900,99000,98900,83
20250117,132100,3077178100,98900,99000,99000,98900,22
20250117,132000,3075000200,98900,99000,99000,98900,147
20250117,131900,3060448400,98900,99000,99000,98900,30
20250117,131800,3057479100,98900,99000,99000,98900,35
20250117,131700,3054014800,98900,99000,99000,98900,118
20250117,131600,3042333500,99000,99000,99000,98900,46
20250117,131500,3037779700,99000,99000,99000,98900,253
20250117,131400,3012738300,99000,98900,99000,98900,60
20250117,131300,3006799000,99000,99100,99100,99000,166
20250117,131200,2990363700,99100,99100,99100,99000,77
20250117,131100,2982736600,99100,99000,99200,99000,89
20250117,131000,2973915700,99100,99200,99200,99100,53
20250117,130900,2968659900,99000,99200,99200,99000,209
20250117,130800,2947942900,99200,99100,99200,99000,96
20250117,130700,2938431800,99100,99200,99300,99000,915
20250117,130600,2847744100,99300,99200,99300,99200,123
20250117,130500,2835541000,99100,99100,99200,99100,57
20250117,130400,2829891400,99200,99200,99200,99200,40
20250117,130300,2825923400,99200,99200,99200,99200,77
20250117,130200,2818285000,99100,99100,99200,99100,16
20250117,130100,2816698600,99200,99200,99200,99100,41
20250117,130000,2812632100,99200,99200,99200,99100,94
20250117,125900,2803308000,99200,99200,99200,99100,25
20250117,125800,2800828100,99100,99200,99200,99100,36
20250117,125700,2797257200,99100,99100,99200,99100,52
20250117,125600,2792099300,99200,99200,99200,99100,37
20250117,125500,2788429000,99100,99200,99200,99100,28
20250117,125400,2785652200,99200,99100,99200,99100,105
20250117,125300,2775241800,99200,99100,99200,99100,32
20250117,125200,2772068200,99100,99200,99200,99100,84
20250117,125100,2763739600,99200,99100,99200,99000,118
20250117,125000,2752044500,99200,99200,99200,99100,33
20250117,124900,2748771500,99200,99200,99200,99100,86
20250117,124800,2740240500,99100,99100,99200,99100,82
20250117,124700,2732112200,99200,99200,99200,99100,36
20250117,124600,2728541100,99100,99200,99200,99100,52
20250117,124500,2723382900,99200,99200,99200,99100,43
20250117,124400,2719118900,99200,99200,99200,99100,34
20250117,124300,2715746400,99200,99200,99200,99100,106
20250117,124200,2705231900,99200,99200,99200,99100,28
20250117,124100,2702454600,99200,99200,99200,99100,32
20250117,124000,2699280400,99100,99100,99100,99000,66
20250117,123900,2692740500,99100,99100,99100,99000,53
20250117,123800,2687488600,99100,99000,99100,99000,90
20250117,123700,2678576800,99100,99100,99100,99000,51
20250117,123600,2673523000,99100,99100,99100,99000,170
20250117,123500,2656681100,99100,99000,99100,99000,60
20250117,123400,2650736600,99100,99100,99100,99000,73
20250117,123300,2643506300,99000,99100,99100,99000,42
20250117,123200,2639344700,99000,99000,99100,99000,90
20250117,123100,2630429800,99100,99100,99100,99000,46
20250117,123000,2625872000,99000,99100,99100,99000,117
20250117,122900,2614288100,99100,99000,99100,99000,133
20250117,122800,2601113700,99000,99100,99100,99000,47
20250117,122700,2596458000,99100,99100,99100,99000,17
20250117,122600,2594773700,99100,99100,99100,99000,130
20250117,122500,2581890900,99100,99100,99100,99000,32
20250117,122400,2578720400,99100,99100,99100,99000,68
20250117,122300,2571983900,99000,99000,99100,99000,119
20250117,122200,2560197700,99100,99000,99100,99000,48
20250117,122100,2555441200,99000,99100,99100,99000,41
20250117,122000,2551379100,99000,99000,99100,99000,54
20250117,121900,2546031800,98900,99000,99000,98900,73
20250117,121800,2538805300,99000,99000,99000,98900,45
20250117,121700,2534350800,99000,99000,99000,98900,41
20250117,121600,2530292000,99000,99000,99100,99000,201
20250117,121500,2510391000,99100,99000,99100,99000,127
20250117,121400,2497814200,99000,99100,99100,99000,42
20250117,121300,2493654400,99100,99000,99100,99000,42
20250117,121200,2489493900,99000,99100,99100,99000,138
20250117,121100,2475827400,99100,99000,99100,99000,40
20250117,121000,2471865200,99000,99100,99200,99000,169
20250117,120900,2455118700,99200,99100,99200,99100,93
20250117,120800,2445898300,99200,99200,99200,99100,42
20250117,120700,2441733200,99200,99200,99200,99200,53
20250117,120600,2436475600,99200,99100,99200,99100,35
20250117,120500,2433004600,99200,99100,99200,99100,45
20250117,120400,2428543300,99200,99200,99200,99100,336
20250117,120300,2395238400,99200,99200,99200,99100,28
20250117,120200,2392462300,99100,99200,99200,99100,33
20250117,120100,2389189300,99200,99200,99200,99100,129
20250117,120000,2376400500,99200,99200,99200,99100,34
20250117,115900,2373029000,99200,99200,99200,99100,57
20250117,115800,2367375700,99200,99200,99200,99100,66
20250117,115700,2360829600,99100,99200,99200,99100,90
20250117,115600,2351907400,99200,99100,99200,99100,114
20250117,115500,2340604000,99100,99200,99200,99100,59
20250117,115400,2334752500,99200,99200,99200,99100,40
20250117,115300,2330785300,99200,99200,99200,99100,48
20250117,115200,2326024700,99100,99200,99200,99100,53
20250117,115100,2320769900,99200,99100,99200,99100,30
20250117,115000,2317795200,99100,99100,99100,99000,67
20250117,114900,2311156100,99000,99100,99100,99000,85
20250117,114800,2302734500,99000,99000,99100,99000,79
20250117,114700,2294911700,99100,99100,99100,99000,63
20250117,114600,2288670300,99100,99000,99100,99000,67
20250117,114500,2282034800,99000,99100,99100,99000,107
20250117,114400,2271437900,99000,99100,99100,99000,74
20250117,114300,2264107000,99100,99200,99200,99000,78
20250117,114200,2256378600,99200,99100,99200,99100,43
20250117,114100,2252114700,99200,99000,99200,99000,43
20250117,114000,2247854000,99000,99100,99100,99000,86
20250117,113900,2239331900,99000,99200,99200,99000,119
20250117,113800,2227537500,99100,99200,99200,99100,144
20250117,113700,2213265300,99200,99200,99200,99100,40
20250117,113600,2209299400,99200,99100,99200,99100,60
20250117,113500,2203348900,99200,99200,99200,99100,29
20250117,113400,2200472800,99200,99200,99200,99100,123
20250117,113300,2188272300,99300,99300,99300,99200,60
20250117,113200,2182316000,99200,99300,99300,99200,49
20250117,113100,2177451700,99300,99300,99300,99200,172
20250117,113000,2160377500,99300,99300,99300,99200,194
20250117,112900,2141127300,99200,99300,99300,99200,49
20250117,112800,2136263200,99300,99300,99300,99200,48
20250117,112700,2131499200,99300,99300,99300,99200,116
20250117,112600,2119984500,99200,99300,99300,99200,62
20250117,112500,2113830500,99300,99300,99300,99200,136
20250117,112400,2100333300,99300,99300,99300,99200,36
20250117,112300,2096759100,99300,99100,99300,99100,206
20250117,112200,2076322300,99200,99200,99200,99100,51
20250117,112100,2071263700,99200,99200,99200,99100,105
20250117,112000,2060855300,99200,99200,99300,99100,106
20250117,111900,2050340000,99200,99100,99200,99100,63
20250117,111800,2044091800,99200,99200,99200,99000,194
20250117,111700,2024856800,99100,99200,99200,99100,42
20250117,111600,2020691800,99200,99000,99200,99000,944
20250117,111500,1927139400,99100,99100,99100,99000,64
20250117,111400,1920798500,99000,99000,99100,99000,50
20250117,111300,1915844500,99100,99100,99100,99000,76
20250117,111200,1908315000,99000,99100,99100,99000,192
20250117,111100,1889303600,99100,98900,99100,98800,543
20250117,111000,1835557100,98900,98800,98900,98800,166
20250117,110900,1819145500,98900,98900,98900,98800,36
20250117,110800,1815585900,98900,98900,98900,98800,88
20250117,110700,1806884700,98900,98900,98900,98800,39
20250117,110600,1803028900,98800,98900,98900,98800,43
20250117,110500,1798777700,98900,98800,98900,98700,53
20250117,110400,1793541700,98800,98800,98800,98700,191
20250117,110300,1774671400,98800,98700,98800,98700,44
20250117,110200,1770326400,98700,98600,98800,98600,88
20250117,110100,1761643700,98600,98700,98800,98600,56
20250117,110000,1756117800,98700,98800,98800,98600,123
20250117,105900,1743974400,98700,98700,98800,98700,65
20250117,105800,1737557300,98700,98700,98700,98600,84
20250117,105700,1729268100,98700,98700,98700,98600,20
20250117,105600,1727294900,98700,98700,98700,98600,30
20250117,105500,1724334900,98700,98700,98800,98600,67
20250117,105400,1717723500,98700,98800,98800,98600,205
20250117,105300,1697506100,98700,98700,98800,98700,82
20250117,105200,1689411000,98800,98900,98900,98700,44
20250117,105100,1685062400,98900,98900,98900,98800,10
20250117,105000,1684074100,98900,98900,98900,98800,99
20250117,104900,1674290900,98900,98700,98900,98600,120
20250117,104800,1662435100,98700,98700,98700,98600,125
20250117,104700,1650098300,98700,98600,98700,98600,30
20250117,104600,1647138500,98700,98700,98700,98600,49
20250117,104500,1642303200,98700,98700,98700,98600,41
20250117,104400,1638258400,98700,98600,98700,98600,132
20250117,104300,1625241600,98600,98700,98700,98600,41
20250117,104200,1621196900,98700,98800,98800,98600,89
20250117,104100,1612414200,98800,98800,98800,98700,14
20250117,104000,1611031200,98700,98900,98900,98700,75
20250117,103900,1603621600,98900,98800,98900,98800,36
20250117,103800,1600064100,98900,98800,98900,98700,138
20250117,103700,1586431700,98700,98800,98800,98700,17
20250117,103600,1584753000,98800,98600,98800,98500,206
20250117,103500,1564443500,98700,98800,98800,98700,105
20250117,103400,1554073800,98800,98800,98800,98700,39
20250117,103300,1550221200,98800,98800,98800,98600,190
20250117,103200,1531466100,98700,98900,98900,98700,157
20250117,103100,1515964100,98800,98900,98900,98800,45
20250117,103000,1511515800,98900,98900,98900,98800,13
20250117,102900,1510231100,98900,98800,98900,98800,49
20250117,102800,1505388800,98800,98900,98900,98800,74
20250117,102700,1498075200,98900,98900,98900,98800,19
20250117,102600,1496196900,98800,98800,98900,98800,119
20250117,102500,1484439400,98800,98800,98800,98700,35
20250117,102400,1480982000,98800,98800,98900,98800,159
20250117,102300,1465271100,98900,98800,98900,98800,330
20250117,102200,1432655300,98900,98900,98900,98800,25
20250117,102100,1430183900,98900,98800,98900,98800,34
20250117,102000,1426822400,98800,98900,98900,98800,80
20250117,101900,1418917800,98900,98900,98900,98800,41
20250117,101800,1414863700,98800,98900,98900,98800,66
20250117,101700,1408336900,98800,98900,98900,98800,13
20250117,101600,1407052200,98900,98900,98900,98800,41
20250117,101500,1402999300,98900,98900,98900,98800,44
20250117,101400,1398650000,98800,98800,98900,98800,114
20250117,101300,1387385300,98800,98800,98800,98700,111
20250117,101200,1376419100,98800,98800,98800,98700,28
20250117,101100,1373653400,98700,98800,98800,98700,26
20250117,101000,1371085700,98800,98800,98800,98700,19
20250117,100900,1369209200,98800,98800,98800,98700,26
20250117,100800,1366641200,98800,98800,98800,98700,144
20250117,100700,1352414100,98800,98800,98800,98700,36
20250117,100600,1348859600,98800,98800,98800,98700,27
20250117,100500,1346192300,98700,98800,98800,98700,13
20250117,100400,1344908800,98800,98700,98800,98700,11
20250117,100300,1343822800,98700,98800,98800,98700,98
20250117,100200,1334149200,98800,98800,98800,98700,25
20250117,100100,1331680100,98800,98700,98800,98700,2
20250117,100000,1331482600,98800,98800,98800,98700,65
20250117,095900,1325065100,98700,98700,98700,98700,32
20250117,095800,1321906700,98700,98800,98800,98700,235
20250117,095700,1298691000,98800,98800,98800,98800,6
20250117,095600,1298098200,98800,98900,98900,98800,232
20250117,095500,1275153500,99000,99000,99000,98900,6
20250117,095400,1274559700,98900,99000,99000,98900,59
20250117,095300,1268719700,98900,98900,98900,98900,267
20250117,095200,1242313400,98900,98800,98900,98800,59
20250117,095100,1236484100,98800,98900,98900,98800,47
20250117,095000,1231839200,98900,98900,98900,98800,57
20250117,094900,1226203000,98900,98800,98900,98800,26
20250117,094800,1223632200,98800,98900,98900,98800,156
20250117,094700,1208203900,98900,98900,98900,98800,60
20250117,094600,1202271100,98900,98800,98900,98800,6
20250117,094500,1201678000,98800,98900,98900,98800,102
20250117,094400,1191595200,98900,98800,98900,98800,40
20250117,094300,1187640200,98800,98800,98800,98800,75
20250117,094200,1180230200,98900,98900,98900,98800,13
20250117,094100,1178945400,98900,98900,98900,98800,13
20250117,094000,1177659900,98900,98900,98900,98800,94
20250117,093900,1168370400,98900,98900,98900,98900,290
20250117,093800,1139689400,98900,98900,98900,98900,13
20250117,093700,1138403700,99000,98900,99000,98900,44
20250117,093600,1134048600,99000,98900,99000,98900,11
20250117,093500,1132959700,98900,98900,98900,98900,133
20250117,093400,1119806000,98900,98900,98900,98900,48
20250117,093300,1115058800,98900,99000,99000,98900,40
20250117,093200,1111100000,99000,98900,99000,98900,46
20250117,093100,1106549400,98900,99000,99000,98900,39
20250117,093000,1102689400,98900,99000,99000,98900,20
20250117,092900,1100709600,98900,98800,98900,98800,284
20250117,092800,1072622400,98800,98800,98800,98800,8
20250117,092700,1071832000,98800,99000,99000,98800,228
20250117,092600,1049282800,98900,98900,99000,98900,4
20250117,092500,1048887100,98900,99100,99100,98900,249
20250117,092400,1024236800,99100,99100,99100,99000,31
20250117,092300,1021166200,99100,99100,99100,99100,114
20250117,092200,1009868800,99200,99200,99300,99200,305
20250117,092100,979606300,99300,99200,99300,99200,149
20250117,092000,964824400,99200,99000,99200,99000,168
20250117,091900,948171200,99100,99000,99100,99000,26
20250117,091800,945594800,99000,99000,99000,99000,136
20250117,091700,932130800,99000,99000,99000,99000,60
20250117,091600,926190800,99000,99100,99100,99000,116
20250117,091500,914695300,99000,99000,99000,98900,77
20250117,091400,907072600,98900,98900,98900,98900,4
20250117,091300,906677000,99000,98700,99000,98700,90
20250117,091200,897782000,98800,98600,98800,98600,302
20250117,091100,867985900,98600,98800,98800,98600,334
20250117,091000,835025700,98800,98800,98900,98800,110
20250117,090900,824155500,98800,99000,99000,98800,634
20250117,090800,761430500,99000,99200,99300,99000,753
20250117,090700,686759500,99200,99000,99200,99000,868
20250117,090600,600719400,99000,98900,99000,98900,268
20250117,090500,574204800,98900,98900,98900,98800,85
20250117,090400,565805700,98800,99100,99100,98800,70
20250117,090300,558876800,99000,99200,99200,98700,910
20250117,090200,468801500,99200,99100,99400,99000,536
20250117,090100,415664100,99000,99400,99600,98900,269
20250117,090000,388970100,99400,98300,99400,98300,3931
Reference in New Issue Copy Permalink