ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/200710/min/candle-20240109.csv

701 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,203800,15754871750,30100,30100,30100,30100,3090
20240109,203700,15754871750,30100,30100,30100,30100,0
20240109,203600,15754871750,30100,30100,30100,30100,0
20240109,203500,15754871750,30100,30100,30100,30100,0
20240109,203400,15754871750,30100,30100,30100,30100,0
20240109,203300,15754871750,30100,30100,30100,30100,0
20240109,203200,15754871750,30100,30100,30100,30100,0
20240109,203100,15754871750,30100,30100,30100,30100,0
20240109,203000,15754871750,30100,30100,30100,30100,0
20240109,202900,15754871750,30100,30100,30100,30100,0
20240109,202800,15754871750,30100,30100,30100,30100,0
20240109,202700,15754871750,30100,30100,30100,30100,0
20240109,202600,15754871750,30100,30100,30100,30100,0
20240109,202500,15754871750,30100,30100,30100,30100,0
20240109,202400,15754871750,30100,30100,30100,30100,0
20240109,202300,15754871750,30100,30100,30100,30100,0
20240109,202200,15754871750,30100,30100,30100,30100,0
20240109,202100,15754871750,30100,30100,30100,30100,0
20240109,202000,15754871750,30100,30100,30100,30100,0
20240109,201900,15754871750,30100,30100,30100,30100,0
20240109,201800,15754871750,30100,30100,30100,30100,0
20240109,201700,15754871750,30100,30100,30100,30100,0
20240109,201600,15754871750,30100,30100,30100,30100,0
20240109,201500,15754871750,30100,30100,30100,30100,0
20240109,201400,15754871750,30100,30100,30100,30100,0
20240109,201300,15754871750,30100,30100,30100,30100,0
20240109,201200,15754871750,30100,30100,30100,30100,0
20240109,201100,15754871750,30100,30100,30100,30100,0
20240109,201000,15754871750,30100,30100,30100,30100,0
20240109,200900,15754871750,30100,30100,30100,30100,0
20240109,200800,15754871750,30100,30100,30100,30100,3090
20240109,200700,15754871750,30100,30100,30100,30100,0
20240109,200600,15754871750,30100,30100,30100,30100,0
20240109,200500,15754871750,30100,30100,30100,30100,0
20240109,200400,15754871750,30100,30100,30100,30100,0
20240109,200300,15754871750,30100,30100,30100,30100,0
20240109,200200,15754871750,30100,30100,30100,30100,0
20240109,200100,15754871750,30100,30100,30100,30100,0
20240109,200000,15754871750,30100,30100,30100,30100,0
20240109,195900,15754871750,30100,30100,30100,30100,0
20240109,195800,15754871750,30100,30100,30100,30100,0
20240109,195700,15754871750,30100,30100,30100,30100,0
20240109,195600,15754871750,30100,30100,30100,30100,0
20240109,195500,15754871750,30100,30100,30100,30100,0
20240109,195400,15754871750,30100,30100,30100,30100,0
20240109,195300,15754871750,30100,30100,30100,30100,0
20240109,195200,15754871750,30100,30100,30100,30100,0
20240109,195100,15754871750,30100,30100,30100,30100,0
20240109,195000,15754871750,30100,30100,30100,30100,0
20240109,194900,15754871750,30100,30100,30100,30100,0
20240109,194800,15754871750,30100,30100,30100,30100,0
20240109,194700,15754871750,30100,30100,30100,30100,0
20240109,194600,15754871750,30100,30100,30100,30100,0
20240109,194500,15754871750,30100,30100,30100,30100,0
20240109,194400,15754871750,30100,30100,30100,30100,0
20240109,194300,15754871750,30100,30100,30100,30100,0
20240109,194200,15754871750,30100,30100,30100,30100,0
20240109,194100,15754871750,30100,30100,30100,30100,0
20240109,194000,15754871750,30100,30100,30100,30100,0
20240109,193900,15754871750,30100,30100,30100,30100,0
20240109,193800,15754871750,30100,30100,30100,30100,3090
20240109,193700,15754871750,30100,30100,30100,30100,0
20240109,193600,15754871750,30100,30100,30100,30100,0
20240109,193500,15754871750,30100,30100,30100,30100,0
20240109,193400,15754871750,30100,30100,30100,30100,0
20240109,193300,15754871750,30100,30100,30100,30100,0
20240109,193200,15754871750,30100,30100,30100,30100,0
20240109,193100,15754871750,30100,30100,30100,30100,0
20240109,193000,15754871750,30100,30100,30100,30100,0
20240109,192900,15754871750,30100,30100,30100,30100,0
20240109,192800,15754871750,30100,30100,30100,30100,0
20240109,192700,15754871750,30100,30100,30100,30100,0
20240109,192600,15754871750,30100,30100,30100,30100,0
20240109,192500,15754871750,30100,30100,30100,30100,0
20240109,192400,15754871750,30100,30100,30100,30100,0
20240109,192300,15754871750,30100,30100,30100,30100,0
20240109,192200,15754871750,30100,30100,30100,30100,0
20240109,192100,15754871750,30100,30100,30100,30100,0
20240109,192000,15754871750,30100,30100,30100,30100,0
20240109,191900,15754871750,30100,30100,30100,30100,0
20240109,191800,15754871750,30100,30100,30100,30100,0
20240109,191700,15754871750,30100,30100,30100,30100,0
20240109,191600,15754871750,30100,30100,30100,30100,0
20240109,191500,15754871750,30100,30100,30100,30100,0
20240109,191400,15754871750,30100,30100,30100,30100,0
20240109,191300,15754871750,30100,30100,30100,30100,0
20240109,191200,15754871750,30100,30100,30100,30100,0
20240109,191100,15754871750,30100,30100,30100,30100,0
20240109,191000,15754871750,30100,30100,30100,30100,0
20240109,190900,15754871750,30100,30100,30100,30100,0
20240109,190800,15754871750,30100,30100,30100,30100,3090
20240109,190700,15754871750,30100,30100,30100,30100,0
20240109,190600,15754871750,30100,30100,30100,30100,0
20240109,190500,15754871750,30100,30100,30100,30100,0
20240109,190400,15754871750,30100,30100,30100,30100,0
20240109,190300,15754871750,30100,30100,30100,30100,0
20240109,190200,15754871750,30100,30100,30100,30100,0
20240109,190100,15754871750,30100,30100,30100,30100,0
20240109,190000,15754871750,30100,30100,30100,30100,0
20240109,185900,15754871750,30100,30100,30100,30100,0
20240109,185800,15754871750,30100,30100,30100,30100,0
20240109,185700,15754871750,30100,30100,30100,30100,0
20240109,185600,15754871750,30100,30100,30100,30100,0
20240109,185500,15754871750,30100,30100,30100,30100,0
20240109,185400,15754871750,30100,30100,30100,30100,0
20240109,185300,15754871750,30100,30100,30100,30100,0
20240109,185200,15754871750,30100,30100,30100,30100,0
20240109,185100,15754871750,30100,30100,30100,30100,0
20240109,185000,15754871750,30100,30100,30100,30100,0
20240109,184900,15754871750,30100,30100,30100,30100,0
20240109,184800,15754871750,30100,30100,30100,30100,0
20240109,184700,15754871750,30100,30100,30100,30100,0
20240109,184600,15754871750,30100,30100,30100,30100,0
20240109,184500,15754871750,30100,30100,30100,30100,0
20240109,184400,15754871750,30100,30100,30100,30100,0
20240109,184300,15754871750,30100,30100,30100,30100,0
20240109,184200,15754871750,30100,30100,30100,30100,0
20240109,184100,15754871750,30100,30100,30100,30100,0
20240109,184000,15754871750,30100,30100,30100,30100,0
20240109,183900,15754871750,30100,30100,30100,30100,0
20240109,183800,15754871750,30100,30100,30100,30100,3090
20240109,183700,15754871750,30100,30100,30100,30100,0
20240109,183600,15754871750,30100,30100,30100,30100,0
20240109,183500,15754871750,30100,30100,30100,30100,0
20240109,183400,15754871750,30100,30100,30100,30100,0
20240109,183300,15754871750,30100,30100,30100,30100,0
20240109,183200,15754871750,30100,30100,30100,30100,0
20240109,183100,15754871750,30100,30100,30100,30100,0
20240109,183000,15754871750,30100,30100,30100,30100,0
20240109,182900,15754871750,30100,30100,30100,30100,0
20240109,182800,15754871750,30100,30100,30100,30100,0
20240109,182700,15754871750,30100,30100,30100,30100,0
20240109,182600,15754871750,30100,30100,30100,30100,0
20240109,182500,15754871750,30100,30100,30100,30100,0
20240109,182400,15754871750,30100,30100,30100,30100,0
20240109,182300,15754871750,30100,30100,30100,30100,0
20240109,182200,15754871750,30100,30100,30100,30100,0
20240109,182100,15754871750,30100,30100,30100,30100,0
20240109,182000,15754871750,30100,30100,30100,30100,0
20240109,181900,15754871750,30100,30100,30100,30100,0
20240109,181800,15754871750,30100,30100,30100,30100,0
20240109,181700,15754871750,30100,30100,30100,30100,0
20240109,181600,15754871750,30100,30100,30100,30100,0
20240109,181500,15754871750,30100,30100,30100,30100,0
20240109,181400,15754871750,30100,30100,30100,30100,0
20240109,181300,15754871750,30100,30100,30100,30100,0
20240109,181200,15754871750,30100,30100,30100,30100,0
20240109,181100,15754871750,30100,30100,30100,30100,0
20240109,181000,15754871750,30100,30100,30100,30100,0
20240109,180900,15754871750,30100,30100,30100,30100,0
20240109,180800,15754871750,30100,30100,30100,30100,3090
20240109,180700,15754871750,30100,30100,30100,30100,0
20240109,180600,15754871750,30100,30100,30100,30100,0
20240109,180500,15754871750,30100,30100,30100,30100,0
20240109,180400,15754871750,30100,30100,30100,30100,0
20240109,180300,15754871750,30100,30100,30100,30100,0
20240109,180200,15754871750,30100,30100,30100,30100,0
20240109,180100,15754871750,30100,30100,30100,30100,0
20240109,180000,15754871750,30100,30100,30100,30100,0
20240109,175900,15754871750,30100,30100,30100,30100,0
20240109,175800,15754871750,30100,30100,30100,30100,0
20240109,175700,15754871750,30100,30100,30100,30100,0
20240109,175600,15754871750,30100,30100,30100,30100,0
20240109,175500,15754871750,30100,30100,30100,30100,0
20240109,175400,15754871750,30100,30100,30100,30100,0
20240109,175300,15754871750,30100,30100,30100,30100,0
20240109,175200,15754871750,30100,30100,30100,30100,0
20240109,175100,15754871750,30100,30100,30100,30100,0
20240109,175000,15754871750,30100,30100,30100,30100,0
20240109,174900,15754871750,30100,30100,30100,30100,0
20240109,174800,15754871750,30100,30100,30100,30100,0
20240109,174700,15754871750,30100,30100,30100,30100,0
20240109,174600,15754871750,30100,30100,30100,30100,0
20240109,174500,15754871750,30100,30100,30100,30100,0
20240109,174400,15754871750,30100,30100,30100,30100,0
20240109,174300,15754871750,30100,30100,30100,30100,0
20240109,174200,15754871750,30100,30100,30100,30100,0
20240109,174100,15754871750,30100,30100,30100,30100,0
20240109,174000,15754871750,30100,30100,30100,30100,0
20240109,173900,15754871750,30100,30100,30100,30100,0
20240109,173800,15754871750,30100,30100,30100,30100,3090
20240109,173700,15754871750,30100,30100,30100,30100,0
20240109,173600,15754871750,30100,30100,30100,30100,0
20240109,173500,15754871750,30100,30100,30100,30100,0
20240109,173400,15754871750,30100,30100,30100,30100,0
20240109,173300,15754871750,30100,30100,30100,30100,0
20240109,173200,15754871750,30100,30100,30100,30100,0
20240109,173100,15754871750,30100,30100,30100,30100,0
20240109,173000,15754871750,30100,30100,30100,30100,0
20240109,172900,15754871750,30100,30100,30100,30100,0
20240109,172800,15754871750,30100,30100,30100,30100,0
20240109,172700,15754871750,30100,30100,30100,30100,0
20240109,172600,15754871750,30100,30100,30100,30100,0
20240109,172500,15754871750,30100,30100,30100,30100,0
20240109,172400,15754871750,30100,30100,30100,30100,0
20240109,172300,15754871750,30100,30100,30100,30100,0
20240109,172200,15754871750,30100,30100,30100,30100,0
20240109,172100,15754871750,30100,30100,30100,30100,0
20240109,172000,15754871750,30100,30100,30100,30100,0
20240109,171900,15754871750,30100,30100,30100,30100,0
20240109,171800,15754871750,30100,30100,30100,30100,0
20240109,171700,15754871750,30100,30100,30100,30100,0
20240109,171600,15754871750,30100,30100,30100,30100,0
20240109,171500,15754871750,30100,30100,30100,30100,0
20240109,171400,15754871750,30100,30100,30100,30100,0
20240109,171300,15754871750,30100,30100,30100,30100,0
20240109,171200,15754871750,30100,30100,30100,30100,0
20240109,171100,15754871750,30100,30100,30100,30100,0
20240109,171000,15754871750,30100,30100,30100,30100,0
20240109,170900,15754871750,30100,30100,30100,30100,0
20240109,170800,15754871750,30100,30100,30100,30100,3090
20240109,170700,15754871750,30100,30100,30100,30100,0
20240109,170600,15754871750,30100,30100,30100,30100,0
20240109,170500,15754871750,30100,30100,30100,30100,0
20240109,170400,15754871750,30100,30100,30100,30100,0
20240109,170300,15754871750,30100,30100,30100,30100,0
20240109,170200,15754871750,30100,30100,30100,30100,0
20240109,170100,15754871750,30100,30100,30100,30100,0
20240109,170000,15754871750,30100,30100,30100,30100,0
20240109,165900,15754871750,30100,30100,30100,30100,0
20240109,165800,15754871750,30100,30100,30100,30100,0
20240109,165700,15754871750,30100,30100,30100,30100,0
20240109,165600,15754871750,30100,30100,30100,30100,0
20240109,165500,15754871750,30100,30100,30100,30100,0
20240109,165400,15754871750,30100,30100,30100,30100,0
20240109,165300,15754871750,30100,30100,30100,30100,0
20240109,165200,15754871750,30100,30100,30100,30100,0
20240109,165100,15754871750,30100,30100,30100,30100,0
20240109,165000,15754871750,30100,30100,30100,30100,0
20240109,164900,15754871750,30100,30100,30100,30100,0
20240109,164800,15754871750,30100,30100,30100,30100,0
20240109,164700,15754871750,30100,30100,30100,30100,0
20240109,164600,15754871750,30100,30100,30100,30100,0
20240109,164500,15754871750,30100,30100,30100,30100,0
20240109,164400,15754871750,30100,30100,30100,30100,0
20240109,164300,15754871750,30100,30100,30100,30100,0
20240109,164200,15754871750,30100,30100,30100,30100,0
20240109,164100,15754871750,30100,30100,30100,30100,0
20240109,164000,15754871750,30100,30100,30100,30100,0
20240109,163900,15754871750,30100,30100,30100,30100,0
20240109,163800,15754871750,30100,30100,30100,30100,3090
20240109,163700,15754871750,30100,30100,30100,30100,0
20240109,163600,15754871750,30100,30100,30100,30100,0
20240109,163500,15754871750,30100,30100,30100,30100,0
20240109,163400,15754871750,30100,30100,30100,30100,0
20240109,163300,15754871750,30100,30100,30100,30100,0
20240109,163200,15754871750,30100,30100,30100,30100,0
20240109,163100,15754871750,30100,30100,30100,30100,0
20240109,163000,15754871750,30100,30100,30100,30100,0
20240109,162900,15754871750,30100,30100,30100,30100,0
20240109,162800,15754871750,30100,30100,30100,30100,0
20240109,162700,15754871750,30100,30100,30100,30100,0
20240109,162600,15754871750,30100,30100,30100,30100,0
20240109,162500,15754871750,30100,30100,30100,30100,0
20240109,162400,15754871750,30100,30100,30100,30100,0
20240109,162300,15754871750,30100,30100,30100,30100,0
20240109,162200,15754871750,30100,30100,30100,30100,0
20240109,162100,15754871750,30100,30100,30100,30100,0
20240109,162000,15754871750,30100,30100,30100,30100,0
20240109,161900,15754871750,30100,30100,30100,30100,0
20240109,161800,15754871750,30100,30100,30100,30100,0
20240109,161700,15754871750,30100,30100,30100,30100,0
20240109,161600,15754871750,30100,30100,30100,30100,0
20240109,161500,15754871750,30100,30100,30100,30100,0
20240109,161400,15754871750,30100,30100,30100,30100,0
20240109,161300,15754871750,30100,30100,30100,30100,0
20240109,161200,15754871750,30100,30100,30100,30100,0
20240109,161100,15754871750,30100,30100,30100,30100,0
20240109,161000,15754871750,30100,30100,30100,30100,0
20240109,160900,15754871750,30100,30100,30100,30100,0
20240109,160800,15754871750,30100,30100,30100,30100,3090
20240109,160700,15754871750,30100,30100,30100,30100,0
20240109,160600,15754871750,30100,30100,30100,30100,0
20240109,160500,15754871750,30100,30100,30100,30100,0
20240109,160400,15754871750,30100,30100,30100,30100,0
20240109,160300,15754871750,30100,30100,30100,30100,0
20240109,160200,15754871750,30100,30100,30100,30100,0
20240109,160100,15754871750,30100,30100,30100,30100,0
20240109,160000,15754871750,30100,30100,30100,30100,0
20240109,155900,15754871750,30100,30100,30100,30100,0
20240109,155800,15754871750,30100,30100,30100,30100,0
20240109,155700,15754871750,30100,30100,30100,30100,0
20240109,155600,15754871750,30100,30100,30100,30100,0
20240109,155500,15754871750,30100,30100,30100,30100,0
20240109,155400,15754871750,30100,30100,30100,30100,0
20240109,155300,15754871750,30100,30100,30100,30100,0
20240109,155200,15754871750,30100,30100,30100,30100,0
20240109,155100,15754871750,30100,30100,30100,30100,0
20240109,155000,15754871750,30100,30100,30100,30100,0
20240109,154900,15754871750,30100,30100,30100,30100,0
20240109,154800,15754871750,30100,30100,30100,30100,0
20240109,154700,15754871750,30100,30100,30100,30100,0
20240109,154600,15754871750,30100,30100,30100,30100,0
20240109,154500,15754871750,30100,30100,30100,30100,0
20240109,154400,15754871750,30100,30100,30100,30100,0
20240109,154300,15754871750,30100,30100,30100,30100,0
20240109,154200,15754871750,30100,30100,30100,30100,0
20240109,154100,15754871750,30100,30100,30100,30100,0
20240109,154000,15754871750,30100,30100,30100,30100,0
20240109,153900,15754871750,30100,30100,30100,30100,0
20240109,153800,15754871750,30100,30100,30100,30100,3090
20240109,153700,15754871750,30100,30100,30100,30100,0
20240109,153600,15754871750,30100,30100,30100,30100,0
20240109,153500,15754871750,30100,30100,30100,30100,0
20240109,153400,15754871750,30100,30100,30100,30100,0
20240109,153300,15754871750,30100,30100,30100,30100,0
20240109,153200,15754871750,30100,30100,30100,30100,0
20240109,153100,15754871750,30100,30100,30100,30100,0
20240109,153000,15754871750,30100,30100,30100,30100,3090
20240109,152900,15661862750,30100,30100,30100,30100,0
20240109,152800,15661862750,30100,30100,30100,30100,0
20240109,152700,15661862750,30100,30100,30100,30100,0
20240109,152600,15661862750,30100,30100,30100,30100,0
20240109,152500,15661862750,30100,30100,30100,30100,0
20240109,152400,15661862750,30100,30100,30100,30100,0
20240109,152300,15661862750,30100,30100,30100,30100,0
20240109,152200,15661862750,30100,30100,30100,30100,0
20240109,152100,15661862750,30100,30100,30100,30100,0
20240109,152000,15661862750,30100,30100,30100,30100,0
20240109,151900,15661862750,30100,30100,30100,30050,379
20240109,151800,15650464950,30050,30100,30100,30050,319
20240109,151700,15640868850,30050,30050,30050,30000,378
20240109,151600,15629510950,30000,30000,30000,30000,419
20240109,151500,15616940950,30000,30000,30000,30000,571
20240109,151400,15599810950,30000,30050,30050,30000,14
20240109,151300,15599390400,30000,30000,30050,30000,392
20240109,151200,15587629000,30050,30050,30050,30050,208
20240109,151100,15581378600,30050,30100,30100,30050,494
20240109,151000,15566509250,30100,30100,30100,30050,135
20240109,150900,15562446350,30050,30050,30050,30050,146
20240109,150800,15558059050,30000,30050,30050,30000,381
20240109,150700,15546628900,30050,30050,30050,30050,41
20240109,150600,15545396850,30050,30050,30050,30000,58
20240109,150500,15543654000,30050,30000,30050,30000,190
20240109,150400,15537951400,30050,30050,30050,30050,125
20240109,150300,15534195150,30100,30100,30150,30100,599
20240109,150200,15516165050,30100,30100,30100,30050,198
20240109,150100,15510209750,30100,30000,30100,30000,312
20240109,150000,15500829350,30000,29950,30000,29950,120
20240109,145900,15497229850,30000,29950,30000,29950,165
20240109,145800,15492285850,29950,29950,30000,29950,794
20240109,145700,15468483500,29900,29950,29950,29900,306
20240109,145600,15459333800,29900,29950,29950,29900,168
20240109,145500,15454309450,29950,29900,29950,29900,123
20240109,145400,15450630600,29900,29900,29950,29900,67
20240109,145300,15448625750,29950,29950,29950,29950,7
20240109,145200,15448416100,29950,29900,29950,29900,344
20240109,145100,15438129200,29900,29850,29900,29850,1204
20240109,145000,15402189750,29850,29850,29850,29800,40
20240109,144900,15400997300,29850,29850,29850,29850,11
20240109,144800,15400668950,29850,29800,29850,29800,28
20240109,144700,15399833250,29850,29900,29900,29800,26
20240109,144600,15399056400,29900,29800,29900,29800,502
20240109,144500,15384096700,29800,29800,29800,29800,665
20240109,144400,15364279700,29800,29850,29850,29800,843
20240109,144300,15339122200,29950,29900,30000,29900,2079
20240109,144200,15276957200,29950,29900,30000,29900,25
20240109,144100,15276208900,29900,29950,29950,29900,316
20240109,144000,15266756450,29900,29900,29950,29900,151
20240109,143900,15262241050,29950,29900,29950,29900,892
20240109,143800,15235531400,29900,29950,29950,29900,688
20240109,143700,15214933150,29950,29950,29950,29950,70
20240109,143600,15212836650,30000,30000,30000,29950,28
20240109,143500,15211997900,30000,30000,30000,30000,3
20240109,143400,15211907900,30000,30000,30000,30000,75
20240109,143300,15209657900,30000,30000,30000,29950,206
20240109,143200,15203487900,29950,30050,30050,29950,1152
20240109,143100,15168946000,30050,30050,30050,30050,1168
20240109,143000,15133847600,30100,30150,30150,30050,454
20240109,142900,15120185200,30100,30100,30100,30100,170
20240109,142800,15115068200,30100,30100,30100,30100,549
20240109,142700,15098543300,30100,30100,30100,30050,420
20240109,142600,15085917350,30100,30050,30100,30050,527
20240109,142500,15070077750,30050,30050,30050,30000,87
20240109,142400,15067467450,30050,30050,30050,30050,97
20240109,142300,15064552600,30050,30000,30050,30000,30
20240109,142200,15063652250,30000,30000,30000,30000,877
20240109,142100,15037342250,30000,30000,30000,30000,161
20240109,142000,15032512250,30000,30000,30000,30000,1171
20240109,141900,14997382250,29950,29900,29950,29900,2040
20240109,141800,14936284300,29900,29900,29950,29900,148
20240109,141700,14931857300,29900,29950,29950,29900,122
20240109,141600,14928206500,29900,29900,29900,29900,0
20240109,141500,14928206500,29900,29900,29900,29900,4
20240109,141400,14928086900,29900,29850,29950,29850,386
20240109,141300,14916559750,29850,29900,29900,29850,741
20240109,141200,14894425050,29900,29900,29950,29900,159
20240109,141100,14889670050,29900,29900,29900,29900,114
20240109,141000,14886261450,29900,29900,29950,29900,161
20240109,140900,14881447500,29950,29950,29950,29950,35
20240109,140800,14880399250,29900,29900,29950,29900,188
20240109,140700,14874778000,29950,29900,29950,29900,222
20240109,140600,14868139950,29950,29950,29950,29950,125
20240109,140500,14864396200,29900,29900,29900,29900,2
20240109,140400,14864336400,29900,29900,29900,29900,45
20240109,140300,14862990900,29900,29950,29950,29900,109
20240109,140200,14859731300,29850,29850,29850,29850,131
20240109,140100,14855820950,29950,29950,29950,29900,756
20240109,140000,14833185400,30000,30000,30000,30000,140
20240109,135900,14828985400,30000,30000,30000,29900,315
20240109,135800,14819541400,30000,30000,30000,30000,0
20240109,135700,14819541400,30000,30000,30000,30000,6
20240109,135600,14819361400,29900,29900,29950,29900,1197
20240109,135500,14783521100,29900,29850,29900,29850,405
20240109,135400,14771431600,29850,29900,29900,29850,123
20240109,135300,14767759850,29850,29900,29900,29850,251
20240109,135200,14760257850,29900,29900,29900,29900,69
20240109,135100,14758194750,29950,29950,29950,29950,0
20240109,135000,14758194750,29950,29900,29950,29900,201
20240109,134900,14752183800,29900,29950,29950,29900,3206
20240109,134800,14656256450,30000,30000,30000,29950,158
20240109,134700,14651519950,29900,29900,29900,29900,0
20240109,134600,14651519950,29900,30000,30000,29900,305
20240109,134500,14642393100,30000,30000,30000,30000,8
20240109,134400,14642153100,29950,30000,30000,29950,401
20240109,134300,14630138400,30000,30000,30050,30000,1234
20240109,134200,14593091250,30000,30000,30000,30000,58
20240109,134100,14591351250,29950,29950,29950,29950,116
20240109,134000,14587877050,29900,29900,29950,29900,53
20240109,133900,14586291850,29950,29950,29950,29900,148
20240109,133800,14581859300,29950,30000,30000,29950,349
20240109,133700,14571400650,30000,29950,30000,29900,821
20240109,133600,14546810200,29950,29900,29950,29900,172
20240109,133500,14541665300,29900,29900,29950,29850,105
20240109,133400,14538522450,29850,29800,29850,29800,749
20240109,133300,14516168250,29850,29750,29850,29750,543
20240109,133200,14499990500,29750,29800,29800,29750,137
20240109,133100,14495912250,29800,29750,29800,29750,361
20240109,133000,14485171950,29750,29800,29850,29750,1006
20240109,132900,14455211950,29800,29800,29850,29800,523
20240109,132800,14439624050,29800,29800,29800,29800,145
20240109,132700,14435303050,29750,29800,29800,29750,112
20240109,132600,14431965550,29850,29800,29850,29800,354
20240109,132500,14421406200,29800,29800,29800,29800,34
20240109,132400,14420393000,29800,29750,29800,29750,36
20240109,132300,14419320250,29750,29700,29800,29700,1090
20240109,132200,14386896400,29750,29750,29800,29750,1487
20240109,132100,14342653750,29800,29850,29850,29800,2226
20240109,132000,14276267200,29800,29800,29800,29800,36
20240109,131900,14275194400,29800,29800,29850,29800,73
20240109,131800,14273018750,29800,29800,29800,29800,333
20240109,131700,14263095350,29800,29850,29850,29800,311
20240109,131600,14253817000,29850,29850,29850,29850,2136
20240109,131500,14190057400,29850,29900,29900,29800,6367
20240109,131400,14000177950,29950,29950,29950,29950,12
20240109,131300,13999818550,29950,29950,29950,29950,5
20240109,131200,13999668800,29950,29950,29950,29950,366
20240109,131100,13988707100,29950,29950,29950,29950,0
20240109,131000,13988707100,29950,29950,29950,29900,949
20240109,130900,13960299550,29900,29900,29950,29900,344
20240109,130800,13950013800,29900,29900,29900,29900,49
20240109,130700,13948548700,29900,29850,29900,29850,105
20240109,130600,13945414200,29900,29850,29900,29850,21
20240109,130500,13944786800,29850,29850,29850,29850,825
20240109,130400,13920160550,29850,29850,29850,29850,190
20240109,130300,13914489050,29850,29850,29850,29850,1396
20240109,130200,13872818450,29850,29900,29900,29850,724
20240109,130100,13851207000,29900,29850,29900,29850,230
20240109,130000,13844340250,29850,29900,29950,29850,2495
20240109,125900,13769807100,29900,29900,29900,29900,1982
20240109,125800,13710545300,29900,29900,29950,29900,142
20240109,125700,13706299150,29950,30000,30000,29950,979
20240109,125600,13676975350,30000,30000,30000,29950,807
20240109,125500,13652805200,30000,29950,30000,29950,43
20240109,125400,13651517050,30000,30000,30000,30000,49
20240109,125300,13650047050,30000,29950,30000,29950,641
20240109,125200,13630832600,30000,29950,30000,29950,123
20240109,125100,13627145250,29900,29850,29900,29850,74
20240109,125000,13624932750,29850,29850,29850,29800,1133
20240109,124900,13591165850,29800,29850,29850,29800,686
20240109,124800,13570696850,29850,29850,29850,29800,2219
20240109,124700,13504538650,29850,29850,29850,29850,773
20240109,124600,13481464600,29850,29900,29900,29850,2131
20240109,124500,13417804150,29900,29900,29900,29900,800
20240109,124400,13393884150,29900,30000,30000,29850,4430
20240109,124300,13261381050,30000,30000,30000,29950,472
20240109,124200,13247221100,30000,30000,30000,30000,20
20240109,124100,13246621100,30000,30000,30000,30000,463
20240109,124000,13232731100,30000,30000,30000,29950,555
20240109,123900,13216081700,30000,30000,30000,29950,692
20240109,123800,13195323700,30000,30000,30000,30000,260
20240109,123700,13187523700,30000,30000,30000,30000,170
20240109,123600,13182423700,30000,30050,30050,30000,88
20240109,123500,13179780150,30050,29950,30050,29950,311
20240109,123400,13170450050,29950,30000,30000,29950,340
20240109,123300,13160251300,30000,30000,30000,30000,233
20240109,123200,13153261300,30000,30000,30000,30000,9
20240109,123100,13152991300,30000,30000,30000,30000,12
20240109,123000,13152631300,29950,30050,30050,29950,70
20240109,122900,13150533750,30050,29950,30050,29950,273
20240109,122800,13142341700,30000,30000,30050,30000,161
20240109,122700,13137511650,29950,29950,29950,29950,212
20240109,122600,13131162250,30000,29950,30000,29950,155
20240109,122500,13126519500,29950,29950,29950,29950,121
20240109,122400,13122895550,30000,30000,30050,30000,147
20240109,122300,13118484750,30050,29950,30050,29900,577
20240109,122200,13101172150,29900,29950,29950,29850,2165
20240109,122100,13036425750,29950,30050,30050,29950,2599
20240109,122000,12958479400,30050,30100,30100,30050,2466
20240109,121900,12884343100,30150,30050,30150,30050,812
20240109,121800,12859903500,30100,30100,30100,30100,1817
20240109,121700,12805211800,30100,30100,30100,30050,72
20240109,121600,12803045600,30050,30050,30050,30050,14
20240109,121500,12802624900,30050,30050,30050,30050,1046
20240109,121400,12771192600,30150,30100,30150,30050,888
20240109,121300,12744471900,30100,30050,30100,30050,427
20240109,121200,12731624500,30100,30100,30150,30100,516
20240109,121100,12716089900,30100,30100,30150,30100,943
20240109,121000,12687698950,30150,30150,30200,30100,1031
20240109,120900,12656614300,30200,30200,30200,30150,130
20240109,120800,12652688350,30200,30200,30200,30200,1
20240109,120700,12652658150,30150,30200,30250,30150,112
20240109,120600,12649271350,30200,30150,30200,30150,90
20240109,120500,12646557750,30150,30100,30200,30100,87
20240109,120400,12643936950,30100,30200,30200,30100,381
20240109,120300,12632447650,30150,30200,30200,30150,105
20240109,120200,12629276800,30200,30200,30200,30200,50
20240109,120100,12627766800,30150,30200,30200,30150,72
20240109,120000,12625595850,30200,30200,30250,30100,335
20240109,115900,12615485900,30200,30150,30200,30100,308
20240109,115800,12606198300,30150,30150,30200,30150,249
20240109,115700,12598690550,30150,30100,30150,30100,169
20240109,115600,12593599200,30100,30150,30150,30100,815
20240109,115500,12569041650,30150,30150,30150,30100,331
20240109,115400,12559070650,30150,30200,30250,30150,2889
20240109,115300,12471910150,30200,30250,30250,30200,649
20240109,115200,12452278050,30200,30200,30200,30200,1040
20240109,115100,12420870050,30150,30200,30200,30150,467
20240109,115000,12406771650,30200,30200,30200,30200,74
20240109,114900,12404536850,30200,30200,30200,30200,36
20240109,114800,12403449650,30200,30150,30200,30150,563
20240109,114700,12386459950,30150,30150,30200,30150,37
20240109,114600,12385343650,30150,30150,30200,30100,550
20240109,114500,12368747800,30100,30200,30250,30100,4141
20240109,114400,12243882900,30200,30300,30300,30200,2339
20240109,114300,12173090950,30300,30300,30300,30300,231
20240109,114200,12166091650,30300,30350,30350,30300,140
20240109,114100,12161846350,30350,30250,30350,30250,437
20240109,114000,12148609700,30250,30350,30350,30250,1054
20240109,113900,12116670350,30350,30300,30350,30300,154
20240109,113800,12112001450,30300,30350,30350,30300,353
20240109,113700,12101304500,30350,30400,30400,30300,218
20240109,113600,12094686150,30300,30400,30400,30300,2961
20240109,113500,12004833350,30400,30400,30400,30350,1071
20240109,113400,11972275000,30400,30400,30400,30400,27
20240109,113300,11971454200,30450,30400,30450,30400,434
20240109,113200,11958258600,30400,30350,30400,30350,784
20240109,113100,11934460500,30350,30450,30450,30350,3327
20240109,113000,11833286150,30450,30500,30500,30450,199
20240109,112900,11827223900,30450,30500,30500,30450,114
20240109,112800,11823748550,30500,30500,30500,30450,168
20240109,112700,11818632250,30450,30450,30450,30450,513
20240109,112600,11803011400,30500,30500,30500,30500,2572
20240109,112500,11724565400,30550,30500,30550,30500,130
20240109,112400,11720596350,30500,30500,30550,30500,98
20240109,112300,11717603600,30500,30500,30550,30500,274
20240109,112200,11709241800,30600,30550,30600,30500,258
20240109,112100,11701367900,30550,30550,30600,30500,194
20240109,112000,11695442250,30550,30500,30550,30500,85
20240109,111900,11692846350,30550,30500,30550,30500,552
20240109,111800,11676007750,30550,30500,30550,30500,821
20240109,111700,11650928200,30550,30500,30550,30500,538
20240109,111600,11634499500,30500,30450,30500,30450,996
20240109,111500,11604123500,30450,30450,30450,30400,592
20240109,111400,11586098800,30500,30500,30550,30400,3678
20240109,111300,11474090050,30500,30550,30550,30500,88
20240109,111200,11471402750,30550,30550,30600,30500,621
20240109,111100,11452416300,30550,30550,30550,30550,71
20240109,111000,11450247250,30550,30550,30550,30550,103
20240109,110900,11447100600,30550,30550,30600,30500,532
20240109,110800,11430831150,30550,30550,30600,30500,181
20240109,110700,11425302500,30550,30550,30550,30500,223
20240109,110600,11418489900,30550,30550,30550,30500,579
20240109,110500,11400803850,30500,30550,30550,30500,1479
20240109,110400,11355686000,30550,30500,30600,30500,68
20240109,110300,11353608600,30550,30550,30550,30550,241
20240109,110200,11346246050,30550,30500,30550,30500,1106
20240109,110100,11312483100,30500,30550,30550,30500,125
20240109,110000,11308668900,30550,30600,30600,30550,2378
20240109,105900,11236020850,30600,30600,30600,30550,142
20240109,105800,11231677350,30600,30600,30600,30600,121
20240109,105700,11227974750,30650,30600,30650,30550,98
20240109,105600,11224975350,30600,30550,30600,30550,140
20240109,105500,11220691950,30550,30550,30550,30550,154
20240109,105400,11215987250,30550,30600,30600,30550,107
20240109,105300,11212713350,30600,30550,30600,30550,37
20240109,105200,11211581650,30550,30550,30600,30550,183
20240109,105100,11205984900,30550,30600,30600,30550,139
20240109,105000,11201735000,30600,30650,30700,30600,108
20240109,104900,11198428200,30600,30650,30650,30550,257
20240109,104800,11190561850,30650,30600,30650,30600,63
20240109,104700,11188633450,30600,30550,30650,30550,3165
20240109,104600,11091802050,30550,30550,30550,30500,3639
20240109,104500,10980800200,30550,30550,30600,30550,200
20240109,104400,10974685050,30600,30550,30600,30550,235
20240109,104300,10967505000,30550,30550,30550,30550,364
20240109,104200,10956384800,30550,30550,30550,30500,425
20240109,104100,10943403050,30550,30550,30550,30500,508
20240109,104000,10927891150,30550,30600,30600,30550,633
20240109,103900,10908536300,30600,30600,30650,30600,114
20240109,103800,10905047600,30650,30600,30650,30600,66
20240109,103700,10903026350,30600,30600,30600,30600,79
20240109,103600,10900608950,30600,30600,30650,30600,1017
20240109,103500,10869488200,30600,30650,30700,30600,1390
20240109,103400,10826937550,30650,30700,30700,30650,225
20240109,103300,10820040100,30650,30700,30750,30650,2222
20240109,103200,10751827100,30750,30700,30750,30700,444
20240109,103100,10738194250,30700,30750,30800,30700,439
20240109,103000,10724685900,30750,30700,30800,30700,89
20240109,102900,10721950150,30750,30750,30800,30750,508
20240109,102800,10706306450,30750,30700,30850,30700,1393
20240109,102700,10663414800,30750,30750,30750,30700,275
20240109,102600,10654958800,30800,30800,30850,30750,340
20240109,102500,10644487600,30700,30850,30900,30700,2238
20240109,102400,10575568000,30900,31000,31000,30900,1094
20240109,102300,10541673300,30850,30800,30950,30800,2465
20240109,102200,10465501800,30800,30850,30850,30800,340
20240109,102100,10455014150,30800,30700,30850,30700,274
20240109,102000,10446577100,30750,30700,30750,30700,807
20240109,101900,10421766800,30650,30450,30650,30450,1821
20240109,101800,10366060250,30450,30500,30550,30450,3094
20240109,101700,10271743350,30500,30600,30650,30500,6445
20240109,101600,10075033100,30600,30600,30650,30600,1330
20240109,101500,10034334250,30600,30650,30650,30600,925
20240109,101400,10006008500,30650,30650,30700,30600,1317
20240109,101300,9965650000,30650,30700,30700,30650,2913
20240109,101200,9876271150,30750,30700,30750,30700,779
20240109,101100,9852345200,30750,30800,30800,30700,1929
20240109,101000,9793034600,30800,30900,30900,30750,2292
20240109,100900,9722345650,30900,30850,30950,30850,288
20240109,100800,9713446800,30900,30850,30900,30800,1268
20240109,100700,9674372400,30800,30850,30850,30800,1874
20240109,100600,9616576450,30900,30900,30900,30850,121
20240109,100500,9612840900,30900,30900,30950,30900,1061
20240109,100400,9580055950,30950,30950,30950,30900,180
20240109,100300,9574489300,30950,30950,31000,30900,143
20240109,100200,9570061250,30950,31050,31100,30950,2455
20240109,100100,9493975300,31050,31000,31100,31000,152
20240109,100000,9489256600,31050,31000,31050,31000,46
20240109,095900,9487828900,31050,31000,31050,30950,1235
20240109,095800,9449520400,31050,31000,31050,31000,199
20240109,095700,9443342050,31000,31000,31000,30950,767
20240109,095600,9419565600,31000,31000,31050,31000,252
20240109,095500,9411750900,31000,31000,31100,31000,1283
20240109,095400,9371902050,31000,31050,31100,31000,609
20240109,095300,9352990300,31050,31050,31100,31050,527
20240109,095200,9336620350,31100,30950,31100,30950,1922
20240109,095100,9276943850,31000,30900,31000,30900,414
20240109,095000,9264141400,30900,30950,30950,30850,414
20240109,094900,9251362650,30950,30900,30950,30900,253
20240109,094800,9243540100,30950,30900,31000,30900,226
20240109,094700,9236546100,30950,30850,30950,30850,788
20240109,094600,9212163200,30900,30800,30900,30800,485
20240109,094500,9197206200,30850,30750,30850,30750,735
20240109,094400,9174568200,30800,30750,30800,30750,320
20240109,094300,9164714050,30800,30750,30850,30750,193
20240109,094200,9158772900,30750,30850,30850,30750,866
20240109,094100,9132098100,30850,30850,30850,30800,822
20240109,094000,9106779150,30850,30900,31000,30800,1358
20240109,093900,9064884800,30900,30850,31000,30850,201
20240109,093800,9058679300,30900,31000,31000,30850,7673
20240109,093700,8821429550,31000,31000,31050,30950,5253
20240109,093600,8658585400,31000,31000,31050,30950,1865
20240109,093500,8600766950,31000,31000,31000,30950,764
20240109,093400,8577111450,31000,31000,31050,30950,727
20240109,093300,8554577200,31000,31000,31050,30950,1425
20240109,093200,8510393850,31000,31150,31150,31000,1547
20240109,093100,8462271000,31150,31200,31250,31100,861
20240109,093000,8435427100,31200,31000,31250,31000,3044
20240109,092900,8340505100,31150,31000,31150,30900,5060
20240109,092800,8183486000,31000,31000,31000,30900,2692
20240109,092700,8100127900,31000,31000,31000,30950,1036
20240109,092600,8068027900,31000,31050,31050,30950,2292
20240109,092500,7997046150,31000,30950,31050,30950,1520
20240109,092400,7949938100,30950,31100,31100,30950,4572
20240109,092300,7808198100,31050,31200,31250,31050,3091
20240109,092200,7711895650,31250,31150,31300,31150,1551
20240109,092100,7663435350,31200,31400,31450,31200,6767
20240109,092000,7451281450,31350,31300,31400,31250,6304
20240109,091900,7253673650,31350,31350,31350,31150,4659
20240109,091800,7107998850,31350,31200,31350,31100,4315
20240109,091700,6973477500,31200,30900,31200,30900,3896
20240109,091600,6852551150,30900,30950,31000,30850,934
20240109,091500,6823642550,30900,30850,31000,30750,3722
20240109,091400,6708859000,30850,30800,30900,30750,1803
20240109,091300,6653335900,30850,30850,30900,30750,2626
20240109,091200,6572420250,30850,31150,31150,30800,9214
20240109,091100,6286900650,31100,31200,31250,31050,6778
20240109,091000,6076143050,31250,31500,31550,31100,10743
20240109,090900,5739735600,31550,31300,31750,31200,28541
20240109,090800,4841730950,31300,31250,31300,31050,16679
20240109,090700,4320621750,31250,31000,31350,31000,20144
20240109,090600,3691873350,31050,31000,31100,30950,5775
20240109,090500,3512735600,31000,30900,31100,30900,11617
20240109,090400,3152802450,31000,31100,31200,30900,16584
20240109,090300,2638684550,30950,30700,31100,30650,22781
20240109,090200,1935379150,30700,30650,30800,30600,12674
20240109,090100,1546255150,30600,30750,30850,30550,11306
20240109,090000,1198816050,30750,30600,30950,30600,39085
Reference in New Issue Copy Permalink