ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/357780/min/candle-20250102.csv

678 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
20250102,211500,2316279500,163000,163000,163000,163000,1241
20250102,211400,2316279500,163000,163000,163000,163000,0
20250102,211300,2316279500,163000,163000,163000,163000,0
20250102,211200,2316279500,163000,163000,163000,163000,0
20250102,211100,2316279500,163000,163000,163000,163000,0
20250102,211000,2316279500,163000,163000,163000,163000,0
20250102,210900,2316279500,163000,163000,163000,163000,0
20250102,210800,2316279500,163000,163000,163000,163000,0
20250102,210700,2316279500,163000,163000,163000,163000,0
20250102,210600,2316279500,163000,163000,163000,163000,0
20250102,210500,2316279500,163000,163000,163000,163000,0
20250102,210400,2316279500,163000,163000,163000,163000,0
20250102,210300,2316279500,163000,163000,163000,163000,0
20250102,210200,2316279500,163000,163000,163000,163000,0
20250102,210100,2316279500,163000,163000,163000,163000,0
20250102,210000,2316279500,163000,163000,163000,163000,0
20250102,205900,2316279500,163000,163000,163000,163000,0
20250102,205800,2316279500,163000,163000,163000,163000,0
20250102,205700,2316279500,163000,163000,163000,163000,0
20250102,205600,2316279500,163000,163000,163000,163000,0
20250102,205500,2316279500,163000,163000,163000,163000,0
20250102,205400,2316279500,163000,163000,163000,163000,0
20250102,205300,2316279500,163000,163000,163000,163000,0
20250102,205200,2316279500,163000,163000,163000,163000,0
20250102,205100,2316279500,163000,163000,163000,163000,0
20250102,205000,2316279500,163000,163000,163000,163000,0
20250102,204900,2316279500,163000,163000,163000,163000,0
20250102,204800,2316279500,163000,163000,163000,163000,0
20250102,204700,2316279500,163000,163000,163000,163000,0
20250102,204600,2316279500,163000,163000,163000,163000,0
20250102,204500,2316279500,163000,163000,163000,163000,1241
20250102,204400,2316279500,163000,163000,163000,163000,0
20250102,204300,2316279500,163000,163000,163000,163000,0
20250102,204200,2316279500,163000,163000,163000,163000,0
20250102,204100,2316279500,163000,163000,163000,163000,0
20250102,204000,2316279500,163000,163000,163000,163000,0
20250102,203900,2316279500,163000,163000,163000,163000,0
20250102,203800,2316279500,163000,163000,163000,163000,0
20250102,203700,2316279500,163000,163000,163000,163000,0
20250102,203600,2316279500,163000,163000,163000,163000,0
20250102,203500,2316279500,163000,163000,163000,163000,0
20250102,203400,2316279500,163000,163000,163000,163000,0
20250102,203300,2316279500,163000,163000,163000,163000,0
20250102,203200,2316279500,163000,163000,163000,163000,0
20250102,203100,2316279500,163000,163000,163000,163000,0
20250102,203000,2316279500,163000,163000,163000,163000,0
20250102,202900,2316279500,163000,163000,163000,163000,0
20250102,202800,2316279500,163000,163000,163000,163000,0
20250102,202700,2316279500,163000,163000,163000,163000,0
20250102,202600,2316279500,163000,163000,163000,163000,0
20250102,202500,2316279500,163000,163000,163000,163000,0
20250102,202400,2316279500,163000,163000,163000,163000,0
20250102,202300,2316279500,163000,163000,163000,163000,0
20250102,202200,2316279500,163000,163000,163000,163000,0
20250102,202100,2316279500,163000,163000,163000,163000,0
20250102,202000,2316279500,163000,163000,163000,163000,0
20250102,201900,2316279500,163000,163000,163000,163000,0
20250102,201800,2316279500,163000,163000,163000,163000,0
20250102,201700,2316279500,163000,163000,163000,163000,0
20250102,201600,2316279500,163000,163000,163000,163000,0
20250102,201500,2316279500,163000,163000,163000,163000,1241
20250102,201400,2316279500,163000,163000,163000,163000,0
20250102,201300,2316279500,163000,163000,163000,163000,0
20250102,201200,2316279500,163000,163000,163000,163000,0
20250102,201100,2316279500,163000,163000,163000,163000,0
20250102,201000,2316279500,163000,163000,163000,163000,0
20250102,200900,2316279500,163000,163000,163000,163000,0
20250102,200800,2316279500,163000,163000,163000,163000,0
20250102,200700,2316279500,163000,163000,163000,163000,0
20250102,200600,2316279500,163000,163000,163000,163000,0
20250102,200500,2316279500,163000,163000,163000,163000,0
20250102,200400,2316279500,163000,163000,163000,163000,0
20250102,200300,2316279500,163000,163000,163000,163000,0
20250102,200200,2316279500,163000,163000,163000,163000,0
20250102,200100,2316279500,163000,163000,163000,163000,0
20250102,200000,2316279500,163000,163000,163000,163000,0
20250102,195900,2316279500,163000,163000,163000,163000,0
20250102,195800,2316279500,163000,163000,163000,163000,0
20250102,195700,2316279500,163000,163000,163000,163000,0
20250102,195600,2316279500,163000,163000,163000,163000,0
20250102,195500,2316279500,163000,163000,163000,163000,0
20250102,195400,2316279500,163000,163000,163000,163000,0
20250102,195300,2316279500,163000,163000,163000,163000,0
20250102,195200,2316279500,163000,163000,163000,163000,0
20250102,195100,2316279500,163000,163000,163000,163000,0
20250102,195000,2316279500,163000,163000,163000,163000,0
20250102,194900,2316279500,163000,163000,163000,163000,0
20250102,194800,2316279500,163000,163000,163000,163000,0
20250102,194700,2316279500,163000,163000,163000,163000,0
20250102,194600,2316279500,163000,163000,163000,163000,0
20250102,194500,2316279500,163000,163000,163000,163000,1241
20250102,194400,2316279500,163000,163000,163000,163000,0
20250102,194300,2316279500,163000,163000,163000,163000,0
20250102,194200,2316279500,163000,163000,163000,163000,0
20250102,194100,2316279500,163000,163000,163000,163000,0
20250102,194000,2316279500,163000,163000,163000,163000,0
20250102,193900,2316279500,163000,163000,163000,163000,0
20250102,193800,2316279500,163000,163000,163000,163000,0
20250102,193700,2316279500,163000,163000,163000,163000,0
20250102,193600,2316279500,163000,163000,163000,163000,0
20250102,193500,2316279500,163000,163000,163000,163000,0
20250102,193400,2316279500,163000,163000,163000,163000,0
20250102,193300,2316279500,163000,163000,163000,163000,0
20250102,193200,2316279500,163000,163000,163000,163000,0
20250102,193100,2316279500,163000,163000,163000,163000,0
20250102,193000,2316279500,163000,163000,163000,163000,0
20250102,192900,2316279500,163000,163000,163000,163000,0
20250102,192800,2316279500,163000,163000,163000,163000,0
20250102,192700,2316279500,163000,163000,163000,163000,0
20250102,192600,2316279500,163000,163000,163000,163000,0
20250102,192500,2316279500,163000,163000,163000,163000,0
20250102,192400,2316279500,163000,163000,163000,163000,0
20250102,192300,2316279500,163000,163000,163000,163000,0
20250102,192200,2316279500,163000,163000,163000,163000,0
20250102,192100,2316279500,163000,163000,163000,163000,0
20250102,192000,2316279500,163000,163000,163000,163000,0
20250102,191900,2316279500,163000,163000,163000,163000,0
20250102,191800,2316279500,163000,163000,163000,163000,0
20250102,191700,2316279500,163000,163000,163000,163000,0
20250102,191600,2316279500,163000,163000,163000,163000,0
20250102,191500,2316279500,163000,163000,163000,163000,1241
20250102,191400,2316279500,163000,163000,163000,163000,0
20250102,191300,2316279500,163000,163000,163000,163000,0
20250102,191200,2316279500,163000,163000,163000,163000,0
20250102,191100,2316279500,163000,163000,163000,163000,0
20250102,191000,2316279500,163000,163000,163000,163000,0
20250102,190900,2316279500,163000,163000,163000,163000,0
20250102,190800,2316279500,163000,163000,163000,163000,0
20250102,190700,2316279500,163000,163000,163000,163000,0
20250102,190600,2316279500,163000,163000,163000,163000,0
20250102,190500,2316279500,163000,163000,163000,163000,0
20250102,190400,2316279500,163000,163000,163000,163000,0
20250102,190300,2316279500,163000,163000,163000,163000,0
20250102,190200,2316279500,163000,163000,163000,163000,0
20250102,190100,2316279500,163000,163000,163000,163000,0
20250102,190000,2316279500,163000,163000,163000,163000,0
20250102,185900,2316279500,163000,163000,163000,163000,0
20250102,185800,2316279500,163000,163000,163000,163000,0
20250102,185700,2316279500,163000,163000,163000,163000,0
20250102,185600,2316279500,163000,163000,163000,163000,0
20250102,185500,2316279500,163000,163000,163000,163000,0
20250102,185400,2316279500,163000,163000,163000,163000,0
20250102,185300,2316279500,163000,163000,163000,163000,0
20250102,185200,2316279500,163000,163000,163000,163000,0
20250102,185100,2316279500,163000,163000,163000,163000,0
20250102,185000,2316279500,163000,163000,163000,163000,0
20250102,184900,2316279500,163000,163000,163000,163000,0
20250102,184800,2316279500,163000,163000,163000,163000,0
20250102,184700,2316279500,163000,163000,163000,163000,0
20250102,184600,2316279500,163000,163000,163000,163000,0
20250102,184500,2316279500,163000,163000,163000,163000,1241
20250102,184400,2316279500,163000,163000,163000,163000,0
20250102,184300,2316279500,163000,163000,163000,163000,0
20250102,184200,2316279500,163000,163000,163000,163000,0
20250102,184100,2316279500,163000,163000,163000,163000,0
20250102,184000,2316279500,163000,163000,163000,163000,0
20250102,183900,2316279500,163000,163000,163000,163000,0
20250102,183800,2316279500,163000,163000,163000,163000,0
20250102,183700,2316279500,163000,163000,163000,163000,0
20250102,183600,2316279500,163000,163000,163000,163000,0
20250102,183500,2316279500,163000,163000,163000,163000,0
20250102,183400,2316279500,163000,163000,163000,163000,0
20250102,183300,2316279500,163000,163000,163000,163000,0
20250102,183200,2316279500,163000,163000,163000,163000,0
20250102,183100,2316279500,163000,163000,163000,163000,0
20250102,183000,2316279500,163000,163000,163000,163000,0
20250102,182900,2316279500,163000,163000,163000,163000,0
20250102,182800,2316279500,163000,163000,163000,163000,0
20250102,182700,2316279500,163000,163000,163000,163000,0
20250102,182600,2316279500,163000,163000,163000,163000,0
20250102,182500,2316279500,163000,163000,163000,163000,0
20250102,182400,2316279500,163000,163000,163000,163000,0
20250102,182300,2316279500,163000,163000,163000,163000,0
20250102,182200,2316279500,163000,163000,163000,163000,0
20250102,182100,2316279500,163000,163000,163000,163000,0
20250102,182000,2316279500,163000,163000,163000,163000,0
20250102,181900,2316279500,163000,163000,163000,163000,0
20250102,181800,2316279500,163000,163000,163000,163000,0
20250102,181700,2316279500,163000,163000,163000,163000,0
20250102,181600,2316279500,163000,163000,163000,163000,0
20250102,181500,2316279500,163000,163000,163000,163000,1241
20250102,181400,2316279500,163000,163000,163000,163000,0
20250102,181300,2316279500,163000,163000,163000,163000,0
20250102,181200,2316279500,163000,163000,163000,163000,0
20250102,181100,2316279500,163000,163000,163000,163000,0
20250102,181000,2316279500,163000,163000,163000,163000,0
20250102,180900,2316279500,163000,163000,163000,163000,0
20250102,180800,2316279500,163000,163000,163000,163000,0
20250102,180700,2316279500,163000,163000,163000,163000,0
20250102,180600,2316279500,163000,163000,163000,163000,0
20250102,180500,2316279500,163000,163000,163000,163000,0
20250102,180400,2316279500,163000,163000,163000,163000,0
20250102,180300,2316279500,163000,163000,163000,163000,0
20250102,180200,2316279500,163000,163000,163000,163000,0
20250102,180100,2316279500,163000,163000,163000,163000,0
20250102,180000,2316279500,163000,163000,163000,163000,0
20250102,175900,2316279500,163000,163000,163000,163000,0
20250102,175800,2316279500,163000,163000,163000,163000,0
20250102,175700,2316279500,163000,163000,163000,163000,0
20250102,175600,2316279500,163000,163000,163000,163000,0
20250102,175500,2316279500,163000,163000,163000,163000,0
20250102,175400,2316279500,163000,163000,163000,163000,0
20250102,175300,2316279500,163000,163000,163000,163000,0
20250102,175200,2316279500,163000,163000,163000,163000,0
20250102,175100,2316279500,163000,163000,163000,163000,0
20250102,175000,2316279500,163000,163000,163000,163000,0
20250102,174900,2316279500,163000,163000,163000,163000,0
20250102,174800,2316279500,163000,163000,163000,163000,0
20250102,174700,2316279500,163000,163000,163000,163000,0
20250102,174600,2316279500,163000,163000,163000,163000,0
20250102,174500,2316279500,163000,163000,163000,163000,1241
20250102,174400,2316279500,163000,163000,163000,163000,0
20250102,174300,2316279500,163000,163000,163000,163000,0
20250102,174200,2316279500,163000,163000,163000,163000,0
20250102,174100,2316279500,163000,163000,163000,163000,0
20250102,174000,2316279500,163000,163000,163000,163000,0
20250102,173900,2316279500,163000,163000,163000,163000,0
20250102,173800,2316279500,163000,163000,163000,163000,0
20250102,173700,2316279500,163000,163000,163000,163000,0
20250102,173600,2316279500,163000,163000,163000,163000,0
20250102,173500,2316279500,163000,163000,163000,163000,0
20250102,173400,2316279500,163000,163000,163000,163000,0
20250102,173300,2316279500,163000,163000,163000,163000,0
20250102,173200,2316279500,163000,163000,163000,163000,0
20250102,173100,2316279500,163000,163000,163000,163000,0
20250102,173000,2316279500,163000,163000,163000,163000,0
20250102,172900,2316279500,163000,163000,163000,163000,0
20250102,172800,2316279500,163000,163000,163000,163000,0
20250102,172700,2316279500,163000,163000,163000,163000,0
20250102,172600,2316279500,163000,163000,163000,163000,0
20250102,172500,2316279500,163000,163000,163000,163000,0
20250102,172400,2316279500,163000,163000,163000,163000,0
20250102,172300,2316279500,163000,163000,163000,163000,0
20250102,172200,2316279500,163000,163000,163000,163000,0
20250102,172100,2316279500,163000,163000,163000,163000,0
20250102,172000,2316279500,163000,163000,163000,163000,0
20250102,171900,2316279500,163000,163000,163000,163000,0
20250102,171800,2316279500,163000,163000,163000,163000,0
20250102,171700,2316279500,163000,163000,163000,163000,0
20250102,171600,2316279500,163000,163000,163000,163000,0
20250102,171500,2316279500,163000,163000,163000,163000,1241
20250102,171400,2316279500,163000,163000,163000,163000,0
20250102,171300,2316279500,163000,163000,163000,163000,0
20250102,171200,2316279500,163000,163000,163000,163000,0
20250102,171100,2316279500,163000,163000,163000,163000,0
20250102,171000,2316279500,163000,163000,163000,163000,0
20250102,170900,2316279500,163000,163000,163000,163000,0
20250102,170800,2316279500,163000,163000,163000,163000,0
20250102,170700,2316279500,163000,163000,163000,163000,0
20250102,170600,2316279500,163000,163000,163000,163000,0
20250102,170500,2316279500,163000,163000,163000,163000,0
20250102,170400,2316279500,163000,163000,163000,163000,0
20250102,170300,2316279500,163000,163000,163000,163000,0
20250102,170200,2316279500,163000,163000,163000,163000,0
20250102,170100,2316279500,163000,163000,163000,163000,0
20250102,170000,2316279500,163000,163000,163000,163000,0
20250102,165900,2316279500,163000,163000,163000,163000,0
20250102,165800,2316279500,163000,163000,163000,163000,0
20250102,165700,2316279500,163000,163000,163000,163000,0
20250102,165600,2316279500,163000,163000,163000,163000,0
20250102,165500,2316279500,163000,163000,163000,163000,0
20250102,165400,2316279500,163000,163000,163000,163000,0
20250102,165300,2316279500,163000,163000,163000,163000,0
20250102,165200,2316279500,163000,163000,163000,163000,0
20250102,165100,2316279500,163000,163000,163000,163000,0
20250102,165000,2316279500,163000,163000,163000,163000,0
20250102,164900,2316279500,163000,163000,163000,163000,0
20250102,164800,2316279500,163000,163000,163000,163000,0
20250102,164700,2316279500,163000,163000,163000,163000,0
20250102,164600,2316279500,163000,163000,163000,163000,0
20250102,164500,2316279500,163000,163000,163000,163000,1241
20250102,164400,2316279500,163000,163000,163000,163000,0
20250102,164300,2316279500,163000,163000,163000,163000,0
20250102,164200,2316279500,163000,163000,163000,163000,0
20250102,164100,2316279500,163000,163000,163000,163000,0
20250102,164000,2316279500,163000,163000,163000,163000,0
20250102,163900,2316279500,163000,163000,163000,163000,0
20250102,163800,2316279500,163000,163000,163000,163000,0
20250102,163700,2316279500,163000,163000,163000,163000,0
20250102,163600,2316279500,163000,163000,163000,163000,0
20250102,163500,2316279500,163000,163000,163000,163000,0
20250102,163400,2316279500,163000,163000,163000,163000,0
20250102,163300,2316279500,163000,163000,163000,163000,0
20250102,163200,2316279500,163000,163000,163000,163000,0
20250102,163100,2316279500,163000,163000,163000,163000,0
20250102,163000,2316279500,163000,163000,163000,163000,0
20250102,162900,2316279500,163000,163000,163000,163000,0
20250102,162800,2316279500,163000,163000,163000,163000,0
20250102,162700,2316279500,163000,163000,163000,163000,0
20250102,162600,2316279500,163000,163000,163000,163000,0
20250102,162500,2316279500,163000,163000,163000,163000,0
20250102,162400,2316279500,163000,163000,163000,163000,0
20250102,162300,2316279500,163000,163000,163000,163000,0
20250102,162200,2316279500,163000,163000,163000,163000,0
20250102,162100,2316279500,163000,163000,163000,163000,0
20250102,162000,2316279500,163000,163000,163000,163000,0
20250102,161900,2316279500,163000,163000,163000,163000,0
20250102,161800,2316279500,163000,163000,163000,163000,0
20250102,161700,2316279500,163000,163000,163000,163000,0
20250102,161600,2316279500,163000,163000,163000,163000,0
20250102,161500,2316279500,163000,163000,163000,163000,1241
20250102,161400,2316279500,163000,163000,163000,163000,0
20250102,161300,2316279500,163000,163000,163000,163000,0
20250102,161200,2316279500,163000,163000,163000,163000,0
20250102,161100,2316279500,163000,163000,163000,163000,0
20250102,161000,2316279500,163000,163000,163000,163000,0
20250102,160900,2316279500,163000,163000,163000,163000,0
20250102,160800,2316279500,163000,163000,163000,163000,0
20250102,160700,2316279500,163000,163000,163000,163000,0
20250102,160600,2316279500,163000,163000,163000,163000,0
20250102,160500,2316279500,163000,163000,163000,163000,0
20250102,160400,2316279500,163000,163000,163000,163000,0
20250102,160300,2316279500,163000,163000,163000,163000,0
20250102,160200,2316279500,163000,163000,163000,163000,0
20250102,160100,2316279500,163000,163000,163000,163000,0
20250102,160000,2316279500,163000,163000,163000,163000,0
20250102,155900,2316279500,163000,163000,163000,163000,0
20250102,155800,2316279500,163000,163000,163000,163000,0
20250102,155700,2316279500,163000,163000,163000,163000,0
20250102,155600,2316279500,163000,163000,163000,163000,0
20250102,155500,2316279500,163000,163000,163000,163000,0
20250102,155400,2316279500,163000,163000,163000,163000,0
20250102,155300,2316279500,163000,163000,163000,163000,0
20250102,155200,2316279500,163000,163000,163000,163000,0
20250102,155100,2316279500,163000,163000,163000,163000,0
20250102,155000,2316279500,163000,163000,163000,163000,0
20250102,154900,2316279500,163000,163000,163000,163000,0
20250102,154800,2316279500,163000,163000,163000,163000,0
20250102,154700,2316279500,163000,163000,163000,163000,0
20250102,154600,2316279500,163000,163000,163000,163000,0
20250102,154500,2316279500,163000,163000,163000,163000,1241
20250102,154400,2316279500,163000,163000,163000,163000,0
20250102,154300,2316279500,163000,163000,163000,163000,0
20250102,154200,2316279500,163000,163000,163000,163000,0
20250102,154100,2316279500,163000,163000,163000,163000,0
20250102,154000,2316279500,163000,163000,163000,163000,0
20250102,153900,2316279500,163000,163000,163000,163000,0
20250102,153800,2316279500,163000,163000,163000,163000,0
20250102,153700,2316279500,163000,163000,163000,163000,0
20250102,153600,2316279500,163000,163000,163000,163000,0
20250102,153500,2316279500,163000,163000,163000,163000,0
20250102,153400,2316279500,163000,163000,163000,163000,0
20250102,153300,2316279500,163000,163000,163000,163000,0
20250102,153200,2316279500,163000,163000,163000,163000,0
20250102,153100,2316279500,163000,163000,163000,163000,0
20250102,153000,2316279500,163000,163000,163000,163000,1241
20250102,152900,2113996500,163100,163100,163100,163100,0
20250102,152800,2113996500,163100,163100,163100,163100,0
20250102,152700,2113996500,163100,163100,163100,163100,0
20250102,152600,2113996500,163100,163100,163100,163100,0
20250102,152500,2113996500,163100,163100,163100,163100,0
20250102,152400,2113996500,163100,163100,163100,163100,0
20250102,152300,2113996500,163100,163100,163100,163100,0
20250102,152200,2113996500,163100,163100,163100,163100,0
20250102,152100,2113996500,163100,163100,163100,163100,0
20250102,152000,2113996500,163100,163100,163100,163100,0
20250102,151900,2113996500,163100,163500,163800,163100,71
20250102,151800,2102392300,163500,163700,163700,163500,70
20250102,151700,2090935100,163800,164300,164300,163700,101
20250102,151600,2074392400,163800,164500,164500,163800,33
20250102,151500,2068978600,164500,164200,164500,164200,23
20250102,151400,2065198900,164200,163600,164200,163600,150
20250102,151300,2040614500,163600,163400,163600,163400,112
20250102,151200,2022307500,163400,163300,163400,163300,73
20250102,151100,2010382900,163000,163000,163300,163000,229
20250102,151000,1973031100,162900,162000,163000,161900,456
20250102,150900,1898908200,162000,162000,163000,162000,455
20250102,150800,1825041000,162000,162000,163000,162000,521
20250102,150700,1740404900,162000,162700,162900,161900,273
20250102,150600,1696067000,162000,162800,163000,162000,500
20250102,150500,1614790500,162800,162000,162900,162000,318
20250102,150400,1563142900,162000,161900,162900,161800,346
20250102,150300,1506961400,161900,161900,161900,161900,32
20250102,150200,1501780600,161800,162000,162000,161800,52
20250102,150100,1493366500,161800,161800,161800,161800,0
20250102,150000,1493366500,161800,162000,162000,161800,23
20250102,145900,1489643100,161900,162000,162000,161800,40
20250102,145800,1483167000,162100,162100,162100,162100,8
20250102,145700,1481870200,162100,162100,162100,162100,4
20250102,145600,1481221800,162000,162000,162000,162000,34
20250102,145500,1475713800,161900,162000,162000,161900,21
20250102,145400,1472313100,162000,162000,162000,162000,8
20250102,145300,1471017100,162000,162000,162000,161900,86
20250102,145200,1457092600,162000,162000,162000,162000,10
20250102,145100,1455472600,162000,162000,162000,162000,3
20250102,145000,1454986600,162000,162000,162000,162000,9
20250102,144900,1453528600,162000,162000,162000,162000,4
20250102,144800,1452880600,162000,162400,162400,162000,25
20250102,144700,1448829800,162000,162000,162000,162000,11
20250102,144600,1447047800,161900,162000,162000,161900,10
20250102,144500,1445427900,162000,162000,162500,162000,29
20250102,144400,1440728400,162500,162500,162500,162000,20
20250102,144300,1437485400,162000,162000,162600,162000,52
20250102,144200,1429057600,162600,162400,162600,162400,36
20250102,144100,1423207900,162000,162000,162400,162000,17
20250102,144000,1420452600,162000,161900,162000,161900,15
20250102,143900,1418023600,162000,162100,162100,162000,8
20250102,143800,1416727400,162100,162200,162200,162000,15
20250102,143700,1414296800,162200,162200,162200,162000,22
20250102,143600,1410731000,162000,162000,162200,162000,20
20250102,143500,1407490600,162500,162500,162500,162000,18
20250102,143400,1404570600,162000,162000,162500,162000,56
20250102,143300,1395489000,162100,162000,162100,161900,19
20250102,143200,1392411100,161900,161900,161900,161900,26
20250102,143100,1388201700,161800,161900,161900,161800,3
20250102,143000,1387716100,161900,161900,161900,161900,1
20250102,142900,1387554200,161800,161800,161900,161800,20
20250102,142800,1384318000,161800,162100,162100,161800,117
20250102,142700,1365376700,162000,162400,162400,162000,5
20250102,142600,1364565900,162400,162200,162400,162200,6
20250102,142500,1363592500,162200,162200,162200,162000,64
20250102,142400,1353223700,162200,162000,162300,162000,66
20250102,142300,1342530300,162300,162300,162300,162300,8
20250102,142200,1341231900,162000,162200,162200,162000,86
20250102,142100,1327294800,162200,162200,162200,162200,8
20250102,142000,1325997200,162300,162300,162300,162300,5
20250102,141900,1325185700,162300,162300,162300,162300,4
20250102,141800,1324536500,162300,162300,162300,162300,4
20250102,141700,1323887300,162300,162300,162300,162300,4
20250102,141600,1323238100,162200,162000,162200,161900,23
20250102,141500,1319512800,162000,161800,162000,161800,5
20250102,141400,1318703000,162000,162000,162000,162000,4
20250102,141300,1318055000,162000,162000,162000,162000,3
20250102,141200,1317569000,162000,162000,162000,162000,5
20250102,141100,1316759000,162000,162000,162000,162000,4
20250102,141000,1316111000,161900,161900,161900,161900,10
20250102,140900,1314492000,161900,161900,161900,161800,12
20250102,140800,1312549600,161900,161900,161900,161900,2
20250102,140700,1312225800,161800,161900,161900,161800,12
20250102,140600,1310284000,161900,161600,161900,161600,56
20250102,140500,1301232600,161600,161600,161600,161600,2
20250102,140400,1300909400,161500,161900,161900,161500,110
20250102,140300,1283118900,161800,161900,161900,161800,5
20250102,140200,1282309700,161900,161900,161900,161900,18
20250102,140100,1279395500,161900,161900,161900,161900,5
20250102,140000,1278586000,161900,161900,161900,161900,2
20250102,135900,1278262200,161900,161900,161900,161900,1
20250102,135800,1278100300,161900,162000,162000,161900,28
20250102,135700,1273566900,161900,161900,161900,161900,0
20250102,135600,1273566900,161900,161900,161900,161900,17
20250102,135500,1270814600,161900,161900,161900,161900,29
20250102,135400,1266119500,161900,162000,162000,161900,59
20250102,135300,1256564700,162200,162200,162200,162200,5
20250102,135200,1255753700,162200,162200,162200,162200,5
20250102,135100,1254942700,162300,162100,162300,162100,5
20250102,135000,1254131400,162100,161800,162100,161700,94
20250102,134900,1238911600,161800,161800,161800,161800,14
20250102,134800,1236646400,161800,161900,161900,161800,21
20250102,134700,1233246900,161900,161900,161900,161900,4
20250102,134600,1232599300,161900,161900,161900,161900,6
20250102,134500,1231627900,161900,161500,161900,161500,30
20250102,134400,1226771300,161900,161900,161900,161900,4
20250102,134300,1226123700,161900,161800,161900,161800,4
20250102,134200,1225476200,161700,161600,161700,161600,38
20250102,134100,1219333100,161500,161600,161600,161500,11
20250102,134000,1217556400,161600,161500,161600,161500,7
20250102,133900,1216425500,161500,161400,161500,161300,10
20250102,133800,1214811600,161300,161200,161300,161000,358
20250102,133700,1157136600,161100,161100,161100,161100,7
20250102,133600,1156008900,161300,161300,161300,161300,9
20250102,133500,1154557200,161300,161300,161300,161300,2
20250102,133400,1154234600,161200,161200,161200,161200,0
20250102,133300,1154234600,161200,161200,161200,161200,12
20250102,133200,1152300200,161200,161200,161200,161200,1
20250102,133100,1152139000,161200,161100,161200,161100,5
20250102,133000,1151333400,161200,161200,161200,161200,11
20250102,132900,1149560200,161200,161200,161200,161200,8
20250102,132800,1148270600,161100,161400,161400,161100,20
20250102,132700,1145046300,161500,161400,161500,161400,8
20250102,132600,1143754500,161200,161200,161400,161200,29
20250102,132500,1139078700,161200,161200,161200,161100,108
20250102,132400,1121670700,161200,161100,161200,161100,19
20250102,132300,1118609300,161200,161200,161200,161200,15
20250102,132200,1116191300,161200,161300,161300,161100,106
20250102,132100,1099101500,161400,161400,161400,161400,14
20250102,132000,1096841900,161400,161300,161400,161300,5
20250102,131900,1096035300,161400,161600,161600,161400,27
20250102,131800,1091676500,161600,161600,161600,161600,17
20250102,131700,1088929300,161600,161500,161600,161500,25
20250102,131600,1084891600,161500,161500,161500,161500,0
20250102,131500,1084891600,161500,161500,161500,161500,3
20250102,131400,1084407100,161500,161600,161700,161500,53
20250102,131300,1075840600,161700,161700,161700,161600,8
20250102,131200,1074547400,161700,161600,161700,161600,7
20250102,131100,1073415900,161700,161700,161700,161700,2
20250102,131000,1073092500,161700,161700,161700,161600,13
20250102,130900,1070991000,161700,161700,161700,161600,8
20250102,130800,1069697800,161700,161800,161800,161700,65
20250102,130700,1059187000,161800,161800,161900,161700,72
20250102,130600,1047543400,161900,161900,161900,161900,2
20250102,130500,1047219600,161900,161900,161900,161900,2
20250102,130400,1046895800,161900,161900,161900,161900,4
20250102,130300,1046248200,161900,161900,161900,161700,10
20250102,130200,1044629400,161800,161900,161900,161800,82
20250102,130100,1031361400,161800,161900,161900,161800,7
20250102,130000,1030228500,161900,161900,161900,161900,6
20250102,125900,1029257100,161900,161900,161900,161900,2
20250102,125800,1028933300,161900,161900,161900,161900,2
20250102,125700,1028609500,161900,162000,162000,161900,5
20250102,125600,1027799800,162000,162000,162000,161900,24
20250102,125500,1023913700,162100,162100,162100,162100,0
20250102,125400,1023913700,162100,162100,162100,162100,1
20250102,125300,1023751600,162100,162100,162100,162100,1
20250102,125200,1023589500,162100,162100,162100,162100,4
20250102,125100,1022941100,162000,162000,162000,162000,0
20250102,125000,1022941100,162000,161900,162000,161900,18
20250102,124900,1020026400,161900,162000,162000,161900,8
20250102,124800,1018730500,162000,162000,162000,162000,5
20250102,124700,1017920500,162000,162000,162000,162000,10
20250102,124600,1016300500,162100,162100,162100,162100,2
20250102,124500,1015976300,162100,161900,162100,161900,14
20250102,124400,1013707500,161900,162000,162000,161900,2
20250102,124300,1013383600,162000,162000,162000,162000,0
20250102,124200,1013383600,162000,161900,162000,161900,45
20250102,124100,1006098000,161900,161900,161900,161900,38
20250102,124000,999945800,161900,162000,162000,161900,212
20250102,123900,965619000,162100,162000,162100,162000,59
20250102,123800,956060000,162000,162000,162000,162000,0
20250102,123700,956060000,162000,162100,162100,162000,3
20250102,123600,955573900,162000,162100,162100,162000,3
20250102,123500,955087700,162000,162000,162000,162000,8
20250102,123400,953791700,162100,162100,162100,162100,2
20250102,123300,953467500,162100,162100,162100,162100,18
20250102,123200,950549700,162100,162100,162100,162100,2
20250102,123100,950225500,162100,162100,162200,162100,86
20250102,123000,936284500,162200,162300,162300,162200,42
20250102,122900,929472000,162300,162300,162300,162300,2
20250102,122800,929147400,162300,162300,162300,162300,0
20250102,122700,929147400,162300,162300,162300,162300,0
20250102,122600,929147400,162300,162300,162300,162300,0
20250102,122500,929147400,162300,162300,162300,162300,0
20250102,122400,929147400,162300,162300,162300,162300,7
20250102,122300,928011300,162200,162200,162200,162200,6
20250102,122200,927038100,162200,162200,162200,162200,0
20250102,122100,927038100,162200,162200,162200,162200,17
20250102,122000,924280700,162200,162200,162200,162200,13
20250102,121900,922172100,162300,162300,162300,162300,1
20250102,121800,922009800,162200,162200,162200,162200,29
20250102,121700,917306000,162200,162200,162200,162200,4
20250102,121600,916657200,162200,162300,162300,162200,31
20250102,121500,911628700,162400,162400,162400,162400,0
20250102,121400,911628700,162400,162400,162400,162400,5
20250102,121300,910816700,162200,162200,162200,162200,35
20250102,121200,905139700,162400,162300,162400,162200,16
20250102,121100,902542900,162300,162300,162300,162300,0
20250102,121000,902542900,162300,162400,162400,162300,8
20250102,120900,901243800,162400,162400,162400,162400,0
20250102,120800,901243800,162400,162400,162400,162400,3
20250102,120700,900756600,162400,162400,162400,162400,4
20250102,120600,900107000,162500,162500,162500,162500,0
20250102,120500,900107000,162500,162400,162500,162300,147
20250102,120400,876242000,162500,162400,162500,162400,16
20250102,120300,873642300,162400,162900,162900,162400,61
20250102,120200,863731500,163000,163300,163300,163000,3
20250102,120100,863242200,163300,163300,163300,163300,6
20250102,120000,862262400,163300,163200,163300,162600,30
20250102,115900,857367400,163000,162800,163000,162800,21
20250102,115800,853945600,162600,162600,162600,162600,0
20250102,115700,853945600,162600,162600,162600,162600,1
20250102,115600,853783000,162700,162700,162700,162700,0
20250102,115500,853783000,162700,162600,162700,162600,21
20250102,115400,850366400,162600,162600,162600,162600,1
20250102,115300,850203800,162600,162600,162600,162600,0
20250102,115200,850203800,162600,162600,162600,162600,0
20250102,115100,850203800,162600,162600,162600,162600,0
20250102,115000,850203800,162600,162500,162600,162500,4
20250102,114900,849553600,162500,162500,162500,162500,6
20250102,114800,848578600,162500,162500,162500,162500,0
20250102,114700,848578600,162500,162500,162500,162500,2
20250102,114600,848253600,162500,162500,162500,162500,8
20250102,114500,846953600,162600,162700,162700,162600,8
20250102,114400,845652500,162700,162400,162700,162400,4
20250102,114300,845002000,162600,162600,162600,162600,3
20250102,114200,844514200,162600,162600,162600,162600,2
20250102,114100,844189000,162300,162300,162300,162300,1
20250102,114000,844026700,162200,162400,162600,162200,16
20250102,113900,841428100,162400,162400,162400,162400,0
20250102,113800,841428100,162400,162400,162400,162400,0
20250102,113700,841428100,162400,162400,162400,162400,0
20250102,113600,841428100,162400,162400,162400,162400,0
20250102,113500,841428100,162400,162400,162400,162400,1
20250102,113400,841265700,162400,162100,162400,162100,25
20250102,113300,837210300,162000,161900,162000,161900,4
20250102,113200,836562600,161900,161900,161900,161900,5
20250102,113100,835753100,161800,161800,161800,161800,1
20250102,113000,835591300,161900,161900,161900,161900,2
20250102,112900,835267500,161900,161800,161900,161800,6
20250102,112800,834296300,161800,161800,161800,161700,18
20250102,112700,831385200,161800,161800,161800,161500,50
20250102,112600,823302200,161900,161700,161900,161700,8
20250102,112500,822008200,161700,161700,161700,161700,2
20250102,112400,821684800,161700,161700,161700,161700,0
20250102,112300,821684800,161700,161700,161700,161700,0
20250102,112200,821684800,161700,161700,161700,161700,0
20250102,112100,821684800,161700,161700,161700,161700,6
20250102,112000,820714600,161900,161900,161900,161900,1
20250102,111900,820552700,161700,161700,161700,161700,0
20250102,111800,820552700,161700,161800,161800,161700,10
20250102,111700,818935500,161800,161900,161900,161800,7
20250102,111600,817802600,161900,162000,162000,161900,64
20250102,111500,807439300,162000,162000,162000,162000,0
20250102,111400,807439300,162000,162100,162100,162000,19
20250102,111300,804359500,162400,162400,162400,162400,0
20250102,111200,804359500,162400,162100,162400,162100,75
20250102,111100,792197700,162100,161900,162100,161900,11
20250102,111000,790415600,161900,162000,162000,161900,4
20250102,110900,789767900,161700,161700,161700,161700,5
20250102,110800,788959400,161800,161800,161800,161800,0
20250102,110700,788959400,161800,161800,161800,161800,14
20250102,110600,786694200,161800,161800,161800,161800,1
20250102,110500,786532400,162100,161900,162100,161900,17
20250102,110400,783779600,162100,162100,162100,162100,0
20250102,110300,783779600,162100,162100,162100,162100,1
20250102,110200,783617500,161800,161800,161800,161800,0
20250102,110100,783617500,161800,161800,161800,161800,1
20250102,110000,783455700,161700,161800,161800,161700,7
20250102,105900,782323700,161700,161700,161700,161700,10
20250102,105800,780706700,161600,161600,161600,161600,8
20250102,105700,779413900,161500,161500,161500,161500,1
20250102,105600,779252400,161600,161700,161700,161600,84
20250102,105500,765671700,161800,162000,162100,161800,8
20250102,105400,764376000,162100,162100,162100,162100,1
20250102,105300,764213900,162200,162200,162200,162200,1
20250102,105200,764051700,162200,161800,162200,161600,25
20250102,105100,760003200,161800,161700,161800,161700,51
20250102,105000,751755100,161700,161700,161700,161600,16
20250102,104900,749168500,161700,162000,162000,161700,200
20250102,104800,716772900,162100,162100,162100,162100,86
20250102,104700,702832300,162100,162100,162100,162100,0
20250102,104600,702832300,162100,162100,162100,162100,0
20250102,104500,702832300,162100,162100,162100,162100,1
20250102,104400,702670200,162200,162200,162200,162200,4
20250102,104300,702021400,162200,162200,162200,162200,1
20250102,104200,701859200,162100,162200,162200,162100,40
20250102,104100,695372500,162200,162200,162200,162200,0
20250102,104000,695372500,162200,162200,162200,162200,0
20250102,103900,695372500,162200,162000,162200,162000,2
20250102,103800,695048300,162200,162200,162200,162200,0
20250102,103700,695048300,162200,162100,162200,162100,57
20250102,103600,685804700,162100,162200,162200,162100,38
20250102,103500,679644600,162200,162200,162200,162200,2
20250102,103400,679320200,162200,162500,162500,162200,124
20250102,103300,659174700,162600,162600,162600,162600,44
20250102,103200,652020300,162900,162800,162900,162800,10
20250102,103100,650391700,162900,162700,162900,162500,14
20250102,103000,648113900,162900,162900,162900,162900,7
20250102,102900,646973600,162900,163000,163100,162900,40
20250102,102800,640455200,162900,163000,163000,162900,4
20250102,102700,639803300,162900,162900,162900,162900,4
20250102,102600,639151700,162900,162800,162900,162800,30
20250102,102500,634266000,162900,162900,162900,162800,33
20250102,102400,628890500,162900,162900,162900,162800,32
20250102,102300,623677900,162900,162900,162900,162900,3
20250102,102200,623189200,162800,162400,162800,162400,120
20250102,102100,603678300,162400,162300,162400,162100,121
20250102,102000,584040800,162300,162300,162300,162000,184
20250102,101900,554189400,162200,162500,162500,162200,35
20250102,101800,548505900,162500,162200,162500,162100,37
20250102,101700,542500700,162200,162000,162200,162000,30
20250102,101600,537635300,162300,161800,162300,161800,38
20250102,101500,531475800,161800,161400,161800,161400,24
20250102,101400,527597500,161400,161200,161700,161100,32
20250102,101300,522435600,161100,160600,161100,160600,79
20250102,101200,509725100,160600,160500,160600,160500,23
20250102,101100,506032700,160500,160400,160500,160400,31
20250102,101000,501059100,160400,160400,160800,160400,87
20250102,100900,487098900,160400,160400,160500,160400,59
20250102,100800,477634900,160400,160400,160400,160300,25
20250102,100700,473625600,160400,160700,160700,160400,109
20250102,100600,456126900,160600,160300,160800,160200,57
20250102,100500,446975900,160200,160700,160700,160100,498
20250102,100400,367087300,160700,161000,161000,160600,230
20250102,100300,330134500,161100,160800,161100,160500,240
20250102,100200,291517700,160700,160600,160800,160500,263
20250102,100100,249293800,161400,162300,162300,160500,992
20250102,100000,89002400,162000,162100,163300,162000,546
Reference in New Issue Copy Permalink